株価チャート

2023/07/27～2023/12/20

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
12/201,1971,2301,1881,230+3.19%30,900255億8275万+3.8%21.162.48
12/191,1481,1951,1481,192+4.29%19,900247億9239万+0.85%20.52.41
12/181,1441,1491,1211,143-0.09%18,600237億7324万-3.05%19.662.31
12/151,1561,1731,1411,144-1.55%13,800237億9404万-2.97%19.682.31
12/141,1941,1941,1551,162-2.92%18,100241億6842万-1.44%19.992.35
12/131,2151,2231,1961,197-1.48%12,200248億9638万+1.61%20.592.42
12/121,2001,2181,2001,215+1.42%17,500252億7077万+3.32%20.92.45
12/111,1861,2001,1861,198+1.44%10,700249億1718万+2.04%20.612.42
12/081,2241,2351,1791,181-4.83%27,200245億6360万+0.6%20.322.39
12/071,2221,2431,2141,241+1.55%28,700258億1154万+5.98%21.352.51
12/061,1991,2261,1991,222+2.86%26,100254億1636万+4.71%21.022.47
12/051,2191,2211,1801,188-3.02%30,100247億919万+2.06%20.442.4
12/041,2201,2331,2191,225+0.49%16,800254億7876万+5.06%21.072.47
12/011,2161,2221,2071,219+0.25%12,200253億5396万+4.64%20.972.46
11/301,2191,2271,2011,216-0.25%14,500252億9156万+4.29%20.922.46
11/291,1831,2271,1831,219+2.01%22,000253億5396万+4.55%20.972.46
11/281,1461,1951,1461,195+3.64%31,400248億5479万+2.49%20.562.41
11/271,1541,1621,1481,153-0.43%11,500239億8123万-1.28%19.832.33
11/241,1541,1621,1461,1580%13,000240億8522万-1.19%19.922.34
11/221,1631,1741,1531,158-0.43%9,500240億8522万-1.53%19.922.34
11/211,1741,1781,1481,163-0.17%20,400241億8922万-1.36%20.012.35
11/201,1741,1941,1651,165-0.77%17,600242億3082万-1.35%20.042.35
11/171,1371,1741,1371,174+3.71%27,000244億1801万-0.84%20.22.37
11/161,1381,1381,1191,132-0.35%16,200235億4445万-4.63%19.472.29
11/151,1491,1491,1301,136-1.05%17,900236億2765万-4.7%19.542.29
11/141,1261,1481,1261,148+1.41%18,700238億7723万-4.09%19.752.32
11/131,1241,1391,1241,132+0.27%17,200235億4445万-5.67%19.472.29
11/101,1381,1381,1011,129-1.31%33,900234億8205万-6.15%19.422.28
11/091,1401,1471,1351,144-0.52%11,100237億9404万-5.06%19.682.31
11/081,1501,1621,1311,1500%29,300239億1883万-4.88%19.782.32
11/071,1691,1691,1411,150-1.12%21,100239億1883万-5.27%19.782.32
11/061,1731,1841,1511,163-1.19%23,500241億8922万-4.59%20.012.35
11/021,1261,1781,1201,177+4.62%39,200244億8040万-3.76%20.252.38
11/011,1301,1351,0831,1250%35,500233億9886万-8.39%19.352.27
10/311,1361,1391,0711,125-2%51,000233億9886万-8.91%19.352.27
10/301,2461,2461,1411,148-7.49%113,900238億7723万-7.49%19.752.32
10/271,2331,2541,2221,241+2.06%32,000258億1154万-0.64%21.352.51
10/261,2401,2431,2131,216-0.98%20,500252億9156万-2.95%20.922.46
10/251,2401,2521,2231,228+0.49%20,100255億4115万-2.38%21.122.48
10/241,2101,2331,1991,222+1.08%26,800254億1636万-3.4%21.022.47
10/231,2381,2381,2091,209-3.9%26,700251億4597万-4.88%20.82.44
10/201,2571,2631,2371,258+0.72%17,900261億6512万-1.56%21.642.54
10/191,2401,2691,2401,249-0.72%17,500259億7793万-2.57%21.492.52
10/181,2461,2581,2281,258+1.45%19,500261億6512万-2.25%21.642.54
10/171,2391,2451,2231,240+1.89%24,700257億9074万-4.02%21.332.5
10/161,2201,2211,2001,217-1.3%20,600253億1236万-6.31%20.932.46
10/131,2381,2511,2281,233-0.64%15,900256億4515万-5.66%21.212.49
10/121,2591,2631,2191,241-1.97%26,600258億1154万-5.48%21.352.51
10/111,2601,2831,2511,266+0.64%32,300263億3151万-4.09%21.782.56
10/101,2241,2581,2231,258+3.88%28,400261億6512万-4.91%21.642.54
10/061,2011,2251,2001,211+0.33%22,700251億8757万-8.6%20.832.45
10/051,1831,2181,1761,207+1.34%40,400251億437万-9.11%20.762.44
10/041,2001,2241,1781,191-4.18%48,600247億7159万-10.52%20.492.41
10/031,2481,2621,2241,243-1.97%40,200258億5314万-6.82%21.382.51
10/021,2671,3021,2551,268-0.78%52,300263億7311万-5.02%21.812.56
09/291,2801,2911,2501,278+0.71%57,700265億8110万-4.27%21.982.56
09/281,2731,2961,2551,269-1.63%113,300263億9391万-4.73%21.832.54
09/271,2881,3271,2721,290-0.54%165,200268億3069万-3.01%22.192.58
09/261,2791,3111,2651,297+0.7%87,800269億7628万-2.26%22.312.6
09/251,3261,3401,2831,288-4.87%101,100267億8909万-2.57%22.162.58
09/221,3271,3621,3201,354+1.58%34,100281億6182万+2.89%23.292.71
09/211,3491,3571,3301,333-1.33%41,700277億2505万+1.91%22.932.67
09/201,3801,3901,3501,351-2.67%50,700280億9943万+3.76%23.242.71
09/191,3801,4141,3721,388+0.58%44,900288億6899万+7.26%23.882.78
09/151,3671,3831,3661,380+0.58%20,200287億260万+7.48%23.742.76
09/141,3631,3841,3591,372-0.15%19,600285億3621万+7.69%23.62.75
09/131,3371,3841,3321,374+1.18%60,600285億7780万+8.7%23.642.75
09/121,3901,3901,3421,358-2.65%48,100282億4502万+8.21%23.362.72
09/111,4141,4161,3751,395-1.34%38,800290億1458万+11.96%242.79
09/081,4001,4401,4001,414-0.28%42,600294億976万+14.4%24.322.83
09/071,3781,4211,3751,418+2.53%45,900294億9296万+16.04%24.392.84
09/061,4001,4051,3651,383-1.57%72,700287億6500万+14.49%23.792.77
09/051,3601,4051,3411,405+3.54%57,200292億2257万+17.77%24.172.81
09/041,3231,3791,3111,357+4.63%70,800282億2422万+15.59%23.342.72
09/011,3101,3351,2811,297-0.23%52,900269億7628万+12.59%22.312.6
09/01株式分割 1→1.5
08/311,2811,3261,2751,300+1.72%48,900270億3868万+14.74%22.362.6
08/301,2601,2941,2331,278+2.02%57,100398億7165万+14.82%21.984.02
08/291,2771,2771,2501,253-2.03%63,000260億5419万+14.4%21.512.51
08/281,2531,3051,2501,279+2.08%57,750265億9497万+18.72%21.962.56
08/251,2111,2531,2041,253+2.85%40,050260億5419万+18.4%21.512.51
08/241,2231,2411,2051,218+0.11%37,200253億3316万+17.12%20.922.44
08/231,2251,2501,2031,217-0.11%48,750253億543万+19.05%20.892.44
08/221,1771,2211,1631,218+4.94%41,700253億3316万+21.19%20.922.44
08/211,1531,1851,1531,161+0.29%28,650241億4069万+17.48%19.932.33
08/181,1391,1731,1381,157+0.23%27,600240億7136万+18.94%19.882.32
08/171,1561,1631,1391,155-0.69%27,600240億1589万+20.65%19.832.31
08/161,1491,1731,1431,163+0.58%27,900241億8229万+23.29%19.972.33
08/151,1441,1621,1351,156+1.76%31,350240億4363万+24.43%19.852.32
08/141,1421,1451,1211,136-0.18%24,900236億2765万+24.15%19.512.28
08/101,1271,1441,1111,138+1.13%21,900236億6924万+26.16%19.542.28
08/091,1251,1451,1031,125-0.47%50,550234億579万+26.58%19.332.25
08/081,1531,1781,1151,131-1.8%46,200235億1672万+28.78%19.422.27
08/071,1231,1831,1041,151+2.07%56,550239億4656万+32.95%19.772.31
08/041,0611,1291,0601,128+5.62%88,950234億6125万+32.39%19.372.26
08/031,0791,1431,0671,068+0.5%157,650222億1331万+27.29%18.342.14
08/021,0671,0731,0341,063+3.71%197,850221億239万+28.34%18.252.13
08/019961,0329601,025+9.47%259,350213億1202万+25.57%17.62.05
07/31818951793936+16.81%189,750194億6785万+16.13%16.071.88
07/28807812788801-1.39%83,250166億6692万+0.04%13.761.61
07/27814814805813-0.16%7,650169億264万+1.46%13.961.63