株価チャート

2023/07/26～2023/12/19

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
12/191,0491,0491,0401,046-0.19%33,300301億7124万-1.97%29.480.43
12/181,0501,0501,0371,048-0.57%62,100302億2893万-1.78%29.540.44
12/151,0531,0581,0491,0540%35,100304億199万-1.31%29.710.44
12/141,0641,0671,0511,054-0.94%38,900304億199万-1.31%29.710.44
12/131,0641,0751,0631,0640%35,500306億9044万-0.47%29.990.44
12/121,0701,0731,0631,064-0.56%36,600306億9044万-0.47%29.990.44
12/111,0551,0701,0551,070+2.1%53,100308億6350万+0.09%30.160.44
12/081,0621,0641,0471,048-1.87%69,500302億2893万-1.96%29.540.44
12/071,0711,0781,0661,068-1.2%38,000308億581万-0.19%30.10.44
12/061,0701,0831,0701,081+0.93%30,100311億8079万+1.03%30.470.45
12/051,0801,0881,0711,071-1.47%25,000308億9235万+0.09%30.190.45
12/041,0801,0871,0751,087+0.65%40,800313億5386万+1.49%30.640.45
12/011,0891,0941,0801,080-0.83%37,200311億5195万+0.84%30.440.45
11/301,0871,0931,0831,089+0.09%28,500314億1155万+1.68%30.690.45
11/291,0841,0951,0841,088+0.28%22,600313億8270万+1.59%30.670.45
11/281,0881,0891,0791,085-0.28%25,100312億9617万+1.4%30.580.45
11/271,1001,1021,0871,088-1.09%35,200313億8270万+1.59%30.670.45
11/241,0831,1021,0831,100+1.76%47,700317億2884万+2.71%31.010.46
11/221,0651,0861,0641,081+0.93%43,100311億8079万+1.03%30.470.45
11/211,0481,0761,0461,071+2.19%69,900308億9235万0%30.190.45
11/201,0581,0601,0481,048-0.66%39,100302億2893万-2.15%29.540.44
11/171,0431,0551,0431,055+0.96%41,600304億3084万-1.59%29.740.44
11/161,0411,0531,0411,045+0.29%42,700301億4239万-2.7%29.450.43
11/151,0431,0481,0401,042-0.1%53,400300億5586万-3.16%29.370.43
11/141,0481,0521,0371,043-0.67%70,200300億8470万-3.25%29.40.43
11/131,0601,0611,0461,050-1.22%93,200302億8662万-2.78%29.60.44
11/101,0631,0651,0571,063-0.56%47,300306億6159万-1.76%29.960.44
11/091,0691,0701,0571,069+0.19%38,200308億3466万-1.2%30.130.44
11/081,0751,0771,0621,067-0.74%80,800307億7697万-1.57%30.070.44
11/071,0691,0771,0691,075+0.56%30,100310億773万-1.01%30.30.45
11/061,0651,0751,0611,069+0.94%57,000308億3466万-1.75%30.130.44
11/021,0691,0691,0541,059-0.47%64,700305億4621万-2.93%29.850.44
11/011,0841,0841,0631,064-1.85%83,000306億9044万-2.83%29.990.44
10/311,0731,0841,0631,084+0.65%86,300312億6732万-1.36%30.550.45
10/301,0911,0921,0771,077-1.19%45,400310億6541万-2.27%30.360.45
10/271,0911,0961,0861,090+0.46%28,400314億4039万-1.36%30.720.45
10/261,0841,0951,0841,085+0.09%34,400312億9617万-1.99%30.580.45
10/251,0891,0921,0841,084-0.09%22,200312億6732万-2.34%30.550.45
10/241,0781,0861,0701,085+0.37%47,300312億9617万-2.52%30.580.45
10/231,0901,0901,0801,081-0.83%32,700311億8079万-3.14%30.470.45
10/201,0881,0941,0841,0900%18,300314億4039万-2.59%30.720.45
10/191,0871,0981,0851,090-0.37%21,500314億4039万-2.85%30.720.45
10/181,0911,0981,0871,094+0.27%37,700315億5577万-2.67%30.840.45
10/171,0821,0941,0821,091+1.3%37,100314億6924万-3.19%30.750.45
10/161,0781,0801,0691,077-0.37%48,100310億6541万-4.69%30.360.45
10/131,0921,0941,0791,081-1.46%42,200311億8079万-4.59%30.470.45
10/121,0901,0981,0811,097+1.01%40,900316億4230万-3.52%30.920.46
10/111,0971,0971,0831,086-1%41,500313億2501万-4.74%30.610.45
10/101,1001,1041,0911,097+0.37%54,000316億4230万-4.02%30.920.46
10/061,0921,1001,0921,0930%25,400315億2692万-4.54%30.810.45
10/051,0851,0941,0811,093+0.92%38,500315億2692万-4.71%30.810.45
10/041,0961,0981,0811,083-1.63%66,400312億3848万-5.74%30.530.45
10/031,1181,1181,0991,101-1.52%61,400317億5768万-4.26%31.030.46
10/021,1371,1421,1171,118-1.58%33,400322億4803万-2.95%31.510.46
09/291,1301,1441,1281,136+0.71%36,300327億6723万-1.3%32.020.48
09/281,1531,1531,1271,128-2.67%80,500325億3648万-1.91%31.790.48
09/271,1671,1671,1351,159-0.69%124,000334億3065万+0.78%32.670.49
09/261,1611,1671,1571,167+0.43%64,700336億6141万+1.74%32.890.49
09/251,1561,1641,1531,162+0.69%68,900335億1719万+1.57%32.750.49
09/221,1431,1571,1351,154+0.61%60,600332億8643万+0.96%32.530.49
09/211,1531,1581,1431,147-0.52%44,900330億8452万+0.44%32.330.48
09/201,1611,1611,1531,153-0.52%35,300332億5759万+0.96%32.50.49
09/191,1671,1671,1481,159-0.17%61,800334億3065万+1.58%32.670.49
09/151,1601,1641,1541,161+0.96%34,400334億8834万+1.75%32.720.49
09/141,1631,1651,1501,150-1.2%45,000331億7106万+0.88%32.410.48
09/131,1571,1641,1521,164+0.34%42,900335億7488万+2.19%32.810.49
09/121,1691,1721,1581,160-0.43%36,400334億5950万+1.84%32.70.49
09/111,1641,1671,1571,165+0.87%31,000336億372万+2.37%32.840.49
09/081,1601,1671,1541,155-0.94%46,800333億1528万+1.67%32.560.49
09/071,1771,1781,1651,166-0.6%40,400336億3257万+2.73%32.870.49
09/061,1701,1771,1701,173+0.34%30,500338億3448万+3.35%33.060.49
09/051,1701,1741,1601,169+0.17%52,600337億1910万+3.09%32.950.49
09/041,1551,1671,1511,167+1.74%48,500336億6141万+2.91%32.890.49
09/011,1421,1511,1401,147+0.44%42,300330億8452万+1.24%32.330.48
08/311,1351,1441,1331,142+0.88%32,600329億4030万+0.79%32.190.48
08/301,1331,1391,1271,132+0.44%41,000326億5186万-0.18%31.910.48
08/291,1281,1321,1241,127-0.09%25,900325億763万-0.7%31.770.48
08/281,1171,1301,1161,128+1.53%36,200325億3648万-0.7%31.790.48
08/251,1111,1181,1031,111-0.09%24,900320億4612万-2.29%31.320.47
08/241,1071,1161,1051,112+0.36%21,300320億7497万-2.28%31.340.47
08/231,1001,1081,0951,108+0.91%37,200319億5959万-2.81%31.230.47
08/221,1051,1061,0961,098-0.36%46,000316億7115万-3.77%30.950.46
08/211,1181,1241,1021,102-1.34%41,600317億8652万-3.59%31.060.46
08/181,1291,1291,1141,117-1.67%53,100322億1919万-2.45%31.480.47
08/171,1441,1441,1241,136-0.18%44,300327億6723万-0.79%32.020.48
08/161,1441,1441,1381,138-0.78%20,700328億2492万-0.61%32.080.48
08/151,1411,1471,1371,147+0.35%19,800330億8452万+0.17%32.330.48
08/141,1431,1471,1391,143-0.17%25,300329億6914万-0.09%32.220.48
08/101,1341,1451,1291,145+0.97%30,600330億2683万+0.09%32.270.48
08/091,1421,1421,1291,134-0.7%15,800327億954万-0.87%31.960.48
08/081,1451,1491,1401,142+0.09%18,500329億4030万-0.26%32.190.48
08/071,1281,1441,1251,141+1.15%31,600329億1146万-0.35%32.160.48
08/041,1301,1331,1221,128-0.18%18,600325億3648万-1.48%31.790.48
08/031,1451,1451,1291,130-2.16%50,800325億9417万-1.4%31.850.48
08/021,1611,1611,1501,155-0.52%22,200333億1528万+0.7%32.560.49
08/011,1601,1621,1511,161+0.09%20,300334億8834万+1.31%32.720.49
07/311,1651,1691,1511,160+1.22%56,600334億5950万+1.22%32.70.49
07/281,1451,1651,1321,146-0.61%95,800330億5568万+0.09%32.30.48
07/271,1531,1531,1451,153+0.17%20,800332億5759万+0.79%32.50.49
07/261,1551,1551,1411,151-0.09%32,000331億9990万+0.61%32.440.49