株価チャート

2023/07/13～2023/12/07

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
12/07474476460471+0.21%15,00038億5055万+8.03%5.440.56
12/06465480460470+1.95%20,70038億4238万+8.55%5.420.56
12/05471475461461-2.12%22,70037億6880万+7.21%5.320.55
12/04481487471471-0.84%8,90038億5055万+10.3%5.440.56
12/01486492475475-0.84%21,30038億8325万+12.29%5.480.57
11/30479485465479-0.21%32,40039億1595万+14.32%5.530.57
11/29488498474480-0.21%63,60039億2413万+15.38%5.540.57
11/28448498446481+7.37%125,30039億3230万+16.75%5.550.57
11/27454454440448-0.44%25,00036億6252万+9.8%5.170.53
11/244574574484500%21,10036億7887万+10.84%5.190.54
11/22455457447450-0.44%29,00036億7887万+11.39%5.190.54
11/21439452436452+4.39%31,90036億9522万+12.72%5.220.54
11/20433433421433+2.36%23,00035億3989万+8.52%50.52
11/17417423415423+1.93%6,60034億5814万+6.28%4.880.5
11/16424429415415-2.12%13,60033億9274万+4.8%4.790.49
11/15433439423424-1.85%22,20034億6631万+7.07%4.890.5
11/14437439430432+0.93%25,20035億3172万+9.37%4.990.51
11/13425444417428+3.13%80,40034億9901万+8.91%4.940.51
11/10403415402415+4.01%18,10033億9274万+5.87%4.790.49
11/09395403392399+0.5%10,80032億6193万+1.79%4.610.47
11/08391397390397+1.53%10,50032億4558万+1.28%4.580.47
11/07390393388391+0.26%9,20031億9653万-0.51%4.510.47
11/06389392387390+0.26%3,70031億8835万-1.02%4.50.46
11/02391392384389+0.26%13,50031億8018万-1.52%4.490.46
11/01386388383388+0.52%5,20031億7200万-2.02%4.480.46
10/31385386382386-0.52%3,50031億5565万-2.77%4.450.46
10/30383394375388+1.31%22,20031億7200万-2.51%4.480.46
10/27385386382383+0.52%4,70031億3113万-4.25%4.420.46
10/26381383380381-0.52%6,20031億1478万-4.99%4.40.45
10/253893893823830%3,60031億3113万-4.73%4.420.46
10/24384385380383-0.26%6,40031億3113万-4.96%4.420.46
10/23386388383384-1.54%5,60031億3930万-4.95%4.430.46
10/20390391387390-0.76%6,30031億8835万-3.7%4.50.46
10/19392393390393+0.51%1,70032億1288万-2.96%4.540.47
10/18393395391391-0.51%1,20031億9653万-3.69%4.510.47
10/173983983923930%2,90032億1288万-3.44%4.540.47
10/16391398391393-1.5%4,50032億1288万-3.44%4.540.47
10/13397399395399+0.5%1,60032億6193万-2.21%4.610.47
10/12395400395397+0.76%3,00032億4558万-2.7%4.580.47
10/11400400394394-1.5%4,50032億2106万-3.67%4.550.47
10/10411411386400-0.25%13,00032億7011万-2.2%4.620.48
10/06413413397401-0.25%9,40032億7828万-1.96%4.630.48
10/05403404397402+1.26%9,60032億8646万-1.71%4.640.48
10/04401402386397-3.17%19,70032億4558万-2.93%4.580.47
10/034164204094100%11,30033億5186万+0.49%4.730.49
10/02420422410410-2.38%7,20033億5186万+0.49%4.730.49
09/29408420408420+1.69%6,80034億3361万+3.19%4.820.51
09/28421421412413-1.43%6,50033億7639万+1.72%4.740.51
09/274194204144190%6,40034億2544万+3.46%4.810.51
09/26414421413419+0.96%13,30034億2544万+3.71%4.810.51
09/25412419411415-0.95%13,40033億9274万+2.98%4.770.51
09/22408419402419+2.7%30,10034億2544万+4.49%4.810.51
09/21406410400408+0.25%7,30033億3551万+2%4.680.5
09/20412414401407-0.97%5,90033億2733万+2.01%4.670.5
09/19413413407411+1.48%10,10033億6004万+3.01%4.720.5
09/15405405401405-0.74%4,00033億1098万+1.5%4.650.5
09/144084083984080%12,40033億3551万+2.51%4.680.5
09/134084104004080%4,30033億3551万+2.51%4.680.5
09/12410412407408-0.97%2,70033億3551万+2.77%4.680.5
09/114134164004120%13,20033億6821万+3.78%4.730.5
09/08409413405412+0.73%7,70033億6821万+4.04%4.730.5
09/07406409406409+0.25%12,90033億4368万+3.54%4.70.5
09/06401408400408+0.74%11,50033億3551万+3.29%4.680.5
09/05408408403405-0.74%14,80033億1098万+2.53%4.650.5
09/04400408400408+2%17,30033億3551万+3.29%4.680.5
09/01396400395400+2.04%6,40032億7011万+1.27%4.590.49
08/31395396391392-0.76%2,00032億470万-1.01%4.50.48
08/30391398390395+1.28%6,50032億2923万-0.25%4.540.48
08/29395397388390-1.27%3,80031億8835万-1.76%4.480.48
08/28398398395395-0.25%4,30032億2923万-0.75%4.540.48
08/253903963903960%3,90032億3741万-0.5%4.550.49
08/24387397387396+2.33%15,80032億3741万-0.5%4.550.49
08/23382387382387+0.26%2,60031億6383万-2.76%4.440.47
08/22387387384386-0.26%1,40031億5565万-3.02%4.430.47
08/21383390383387+1.31%1,40031億6383万-2.76%4.440.47
08/18383384378382-1.04%7,10031億2295万-4.26%4.390.47
08/17399399378386-2.03%14,60031億5565万-3.26%4.430.47
08/16392394391394-1.25%4,40032億2106万-1.5%4.520.48
08/15399399395399+0.5%3,80032億6193万-0.5%4.580.49
08/143964003943970%4,60032億4558万-1%4.560.49
08/10390397390397-0.75%11,70032億4558万-1%4.560.49
08/09398400393400+1.78%8,40032億7011万-0.25%4.590.49
08/08395397390393-2.48%4,40032億1288万-2%4.510.48
08/07381403379403+6.05%12,50032億9463万+0.75%4.630.49
08/04399399380380-5.24%20,90031億660万-4.76%4.360.47
08/03404404400401-0.5%7,50032億7828万+0.5%4.60.49
08/024094094024030%3,50032億9463万+1.51%4.630.49
08/01407408403403-1.71%2,80032億9463万+1.77%4.630.49
07/31419419405410+1.23%9,30033億5186万+3.8%4.710.5
07/28421421405405-3.34%6,10033億1098万+3.05%4.650.5
07/27407422407419+2.95%17,00034億2544万+6.89%4.810.51
07/26404413402407+0.74%4,90033億2733万+4.36%4.670.5
07/25404410403404-1.46%3,70033億281万+4.12%4.640.49
07/24406413406410+1.23%9,40033億5186万+5.94%4.710.5
07/21398414394405+2.53%15,10033億1098万+5.19%4.650.5
07/203963963913950%3,50032億2923万+3.13%4.540.48
07/19397397387395-0.75%8,80032億2923万+3.4%4.540.48
07/18399399393398+2.58%9,20032億5376万+4.46%4.570.49
07/14392394387388-3.24%10,20031億7200万+2.11%4.460.48
07/13392401392401+2.56%7,70032億7828万+5.8%4.60.49