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
12/20179182179180+1.12%392,90067億1164万-3.23%67.110.39
12/191781801761780%189,80066億3706万-4.3%66.360.39
12/18181181174178-0.56%357,40066億3706万-4.81%66.360.39
12/15178180176179+1.7%221,90066億7435万-4.79%66.740.39
12/14179180173176-1.68%393,60065億6249万-6.88%65.620.39
12/13176180175179+1.7%327,40066億7435万-5.79%66.740.39
12/12181181175176-2.22%217,10065億6249万-7.85%65.620.39
12/11181182178180+0.56%174,90067億1164万-6.74%67.110.39
12/08181182177179-2.19%358,90066億7435万-7.73%66.740.39
12/07190190183183-4.19%396,90068億2350万-6.15%68.230.4
12/06188191188191+1.6%112,80071億2179万-2.05%71.210.42
12/05191193188188-1.57%117,40070億993万-4.08%70.090.41
12/041911931891910%131,40071億2179万-3.05%71.210.42
12/01197197190191-2.05%237,60071億2179万-3.05%71.210.42
11/30196196194195-0.51%112,20072億7094万-1.52%72.70.43
11/29193196193196+1.55%96,20073億823万-1.01%73.080.43
11/28195197193193-1.03%90,90071億9637万-3.02%71.960.42
11/27197198194195+0.52%143,30072億7094万-2.5%72.70.43
11/24190195190194+2.11%135,70072億3365万-3%72.330.43
11/22190192189190-0.52%74,30070億8451万-5.47%70.840.42
11/21189191187191+0.53%155,00071億2179万-5.45%71.210.42
11/20187191186190+2.15%170,20070億8451万-6.4%70.840.42
11/17188188185186-0.53%177,60069億3536万-8.82%69.350.41
11/16188189185187-0.53%196,80069億7265万-9.22%69.720.41
11/151901901861880%238,30070億993万-9.18%70.090.41
11/14191192188188-1.57%394,90070億993万-10.05%70.090.41
11/13196200191191-6.37%812,30071億2179万-9.05%71.210.42
11/10206208202204-0.49%245,50076億652万-3.32%76.060.45
11/09203206201205+0.99%146,80076億4381万-3.3%76.430.45
11/08209209200203-1.93%247,60075億6924万-4.25%75.690.44
11/07209209205207-0.96%190,70077億1838万-2.82%77.180.45
11/06208210205209+2.45%189,90077億9296万-2.34%77.920.46
11/02205205200204+0.49%212,90076億652万-5.12%76.060.45
11/012062082012030%221,40075億6924万-6.45%75.690.44
10/31204205198203-0.49%439,90075億6924万-6.88%75.690.44
10/30208209204204-2.86%526,50076億652万-6.85%76.060.45
10/27205211205210+2.44%105,70078億3025万-4.55%78.290.46
10/26207207203205-1.44%139,00076億4381万-6.82%76.430.45
10/252082102072080%105,40077億5567万-5.88%77.550.46
10/24206209201208+0.97%221,20077億5567万-6.31%77.550.46
10/23209209206206-2.37%233,00076億8110万-7.62%76.80.45
10/20213213210211-1.86%269,10078億6753万-5.8%78.670.46
10/19216217213215-0.92%172,00080億1668万-4.44%80.160.47
10/18215217213217+1.88%219,20080億9125万-3.98%80.90.48
10/17216217212213-0.47%117,00079億4211万-6.17%79.410.47
10/16217217214214-1.83%186,50079億7939万-6.14%79.790.47
10/13220222218218-2.68%264,40081億2854万-4.8%81.280.48
10/12222224220224+0.45%130,80083億5226万-2.61%83.510.49
10/11225225222223-0.89%117,40083億1498万-3.04%83.140.49
10/10229229223225+1.81%274,30083億8955万-2.17%83.890.49
10/06221223219221+0.91%115,50082億4040万-4.33%82.40.48
10/05219222219219+0.46%91,00081億6583万-5.19%81.650.48
10/04220223217218-1.8%197,70081億2854万-6.03%81.280.48
10/03228228222222-3.06%173,60082億7769万-4.31%82.770.49
10/02233235229229-1.29%160,40085億3870万-1.72%85.380.5
09/29234235230232-0.85%92,60086億5056万-0.43%86.50.53
09/28236237233234-1.27%141,10087億2513万+0.43%87.240.53
09/27230237228237+3.04%161,00088億3699万+1.72%88.360.54
09/26234234230230-1.29%50,50085億7598万-0.86%85.750.52
09/25226234226233+4.02%172,10086億8784万+0.43%86.870.53
09/22223225221224-0.44%190,10083億5226万-3.45%83.510.51
09/21228230224225-1.75%130,80083億8955万-3.02%83.890.51
09/20232234229229-1.72%153,60085億3870万-0.87%85.380.52
09/19233233229233+0.43%113,70086億8784万+0.87%86.870.53
09/15233234231232-0.43%105,50086億5056万+0.43%86.50.53
09/14237237233233-1.69%99,70086億8784万+0.87%86.870.53
09/13238238235237+0.42%124,40088億3699万+2.6%88.360.54
09/12236239236236-0.42%52,60087億9970万+2.16%87.990.54
09/112392392352370%127,60088億3699万+2.6%88.360.54
09/08233238233237+1.28%140,80088億3699万+2.6%88.360.54
09/072332352322340%101,50087億2513万+1.3%87.240.53
09/062322342312340%63,40087億2513万+1.3%87.240.53
09/052332352322340%62,70087億2513万+1.3%87.240.53
09/04232234231234+0.86%117,20087億2513万+0.86%87.240.53
09/012332332312320%55,00086億5056万0%86.50.53
08/31235235230232-0.85%75,10086億5056万0%86.50.53
08/30235236232234-0.43%59,40087億2513万+0.86%87.240.53
08/29233236233235+1.29%90,30087億6242万+0.86%87.620.53
08/282332342312320%81,10086億5056万-0.43%86.50.53
08/25228234227232+0.87%96,60086億5056万-0.43%86.50.53
08/24232233229230-0.86%112,50085億7598万-1.29%85.750.52
08/23226232226232+2.2%130,40086億5056万-0.43%86.50.53
08/22226227224227+0.44%102,30084億6412万-2.58%84.630.52
08/21219227219226+3.2%251,90084億2684万-3.42%84.260.51
08/18219221216219-1.35%229,80081億6583万-6.41%81.650.5
08/17221222217222-0.45%180,30082億7769万-5.53%82.770.5
08/16222225220223-0.45%155,20083億1498万-5.51%83.140.51
08/15227227224224-2.61%227,60083億5226万-5.49%83.510.51
08/14230232226230-1.29%152,20085億7598万-2.95%85.750.52
08/10231233225233+0.87%276,20086億8784万-2.1%86.870.53
08/09232233228231-0.86%192,80086億1327万-2.94%86.120.52
08/08235235230233-0.85%137,70086億8784万-2.51%86.870.53
08/07231235229235+1.29%109,60087億6242万-1.67%87.620.53
08/04234234229232-0.85%198,50086億5056万-2.93%86.50.53
08/03241241234234-4.1%317,60087億2513万-2.5%87.240.53
08/02243245241244+0.41%186,20090億9800万+1.67%90.970.55
08/01242245242243+1.25%144,00090億6071万+1.25%90.60.55
07/31240242238240+1.69%139,20089億4885万0%89.480.54
07/28238239234236-1.67%362,40087億9970万-1.67%87.990.54
07/27241241238240-0.41%95,90089億4885万0%89.480.54