株価チャート

2023/07/11～2023/12/05

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
20241/1, 株式分割 1→2
2023
12/051,9181,9181,8531,853-4.26%79,000266億5957万+5.98%43.515.77
12/041,8331,9631,8331,935+5.16%181,200278億4684万+11.53%45.4316.48
12/011,8501,8651,8181,840-0.41%56,200264億7968万+7.1%43.215.67
11/301,8501,8601,7931,848+1.09%75,600265億8761万+8.42%43.3815.73
11/291,7731,8451,7731,828+3.25%75,400262億9979万+8.01%42.9115.56
11/281,8131,8231,7481,770-1.94%103,000254億7230万+5.42%41.5615.07
11/271,8281,8581,7931,805-1.23%72,000259億7599万+7.95%42.3815.37
11/241,8531,8681,8231,828-0.95%94,200262億9979万+9.96%42.9115.56
11/221,8251,8531,8001,845+1.79%105,800265億5163万+11.68%43.3215.71
11/211,8151,8281,7851,813+0.42%88,800260億2541万+10.59%42.4615.4
11/201,7451,8101,7451,805+3.29%160,800259億1772万+11.08%42.2915.34
11/171,7501,7551,6831,748-0.14%87,600250億9209万+8.34%40.9414.85
11/161,7531,7531,6831,750-0.71%81,800251億2799万+8.76%4114.87
11/151,7851,8281,7531,763+2.77%114,600253億747万+9.81%41.2914.97
11/141,8031,8151,6931,715-2.97%158,400246億2543万+7.05%40.1814.57
11/131,7651,8351,7581,768+4.12%196,400253億7927万+10.47%41.4115.02
11/101,7081,7081,6601,698-0.59%71,000243億7415万+6.23%39.7714.42
11/091,7351,7351,6981,708-1.01%62,400245億1773万+7.05%4014.51
11/081,7401,7601,7131,725+3.14%133,600247億6901万+8.15%40.4114.66
11/071,6931,6981,6601,673-1.18%36,400240億1517万+4.86%39.1814.21
11/061,6651,7181,6451,693+4.96%123,000243億235万+5.85%39.6514.38
11/021,5951,6181,5731,613+4.54%61,200231億5364万+0.72%37.7813.7
11/011,5831,5831,5251,543-1.28%30,600221億4852万-4.07%36.1413.11
10/311,5881,5931,5381,563-0.32%75,400224億3570万-3.37%36.6113.28
10/301,5131,5801,5131,568+2.45%74,400225億750万-3.72%36.7213.32
10/271,5051,5431,4981,530+1.66%58,600219億6904万-6.71%35.8413
10/261,4941,5181,4831,505-0.17%61,600216億1007万-8.9%35.2612.79
10/251,5701,5751,5081,508-2.11%64,600216億4596万-9.35%35.3212.81
10/241,5251,5551,4531,540+1.65%109,800221億1263万-8.11%36.0813.08
10/231,5531,5931,5151,515-4.42%72,600217億5011万-10.25%35.4912.87
10/201,5081,5931,5051,585+2.76%87,200227億5507万-6.98%37.1313.46
10/191,5751,5881,5381,543-2.22%73,000221億4491万-10.11%36.1313.1
10/181,5201,5781,5151,578+3.78%105,800226億4739万-8.92%36.9513.4
10/171,5231,5351,5031,520+2.81%99,000218億2189万-13.14%35.612.91
10/161,5001,5331,4471,479-2.25%168,600212億2610万-16.66%34.6312.56
10/131,6001,6031,5101,513-7.07%162,000217億1422万-15.93%35.4312.85
10/121,6301,6401,6031,628-1.81%109,800233億6522万-10.63%38.1213.83
10/111,7031,7131,6581,658-1.92%39,600237億9591万-10.11%38.8214.08
10/101,6701,7001,6701,690+1.35%24,600242億6250万-9.24%39.5914.36
10/061,7031,7231,6481,668-2.06%37,200239億3948万-11.3%39.0614.16
10/051,6501,7101,6481,703+3.65%54,200244億4196万-10.39%39.8814.46
10/041,6601,6881,6331,643-3.1%110,000235億8057万-14.41%38.4713.95
10/031,7281,7581,6801,695-1.88%94,400243億3428万-12.72%39.714.4
10/021,7881,7901,7281,728-2.54%81,000248億87万-11.95%40.4614.67
09/291,7651,8081,7531,773+1.72%85,200254億4691万-10.39%41.5216.57
09/281,7951,7951,7381,743-2.92%54,000250億1622万-12.57%40.8216.29
09/271,7551,7951,7401,795+2.28%70,000257億6993万-10.56%42.0516.78
09/261,8581,8681,7551,755-5.26%130,800251億9567万-13.03%41.1116.4
09/251,8681,8781,7951,853-0.8%162,200265億9543万-8.88%43.3917.31
09/221,7951,8851,7701,868+2.05%101,200268億1078万-8.55%43.7417.45
09/211,7531,8301,7351,830+2.81%166,200259億9242万-10.78%42.4116.92
09/201,8201,8401,7801,780-2.2%69,200252億8225万-13.72%41.2516.46
09/191,8481,8531,8051,820-1.75%75,000258億5039万-12.58%42.1816.83
09/151,9051,9051,8301,853-3.14%133,800263億1200万-11.66%42.9317.13
09/141,8951,9781,8951,913+1.32%93,800271億6421万-9.32%44.3217.68
09/131,9181,9281,8601,888-2.58%146,400268億912万-10.88%43.7417.45
09/122,0152,0551,9281,938-4.67%266,800275億1930万-8.99%44.917.92
09/112,0702,0781,9852,033-3.44%329,800288億6863万-4.98%47.118.79
09/082,0732,1132,0482,105-0.12%133,400298億9839万-2%48.7819.46
09/072,0932,1132,0652,108+1.57%108,200299億3390万-2.2%48.8419.49
09/062,1732,1732,0732,075-4.82%125,000294億7228万-4.02%48.0919.19
09/052,1152,1852,0952,180+3.07%65,200309億6365万+0.41%50.5220.16
09/042,1502,1602,1102,115-1.51%48,200300億4042万-2.89%49.0119.56
09/012,1552,1682,1282,148-0.35%93,200305億204万-1.72%49.7719.86
08/312,1932,1932,1552,155-1.71%24,200306億856万-1.64%49.9419.93
08/302,2402,2402,1752,193-0.68%42,400311億4120万-0.11%50.8120.27
08/292,1782,2302,1782,208+0.46%76,400313億5425万+0.39%51.1620.41
08/282,1532,2002,1332,198+3.53%48,200312億1221万-0.29%50.9220.32
08/252,0882,1932,0832,123-1.05%137,800301億4695万-3.83%49.1919.63
08/242,1252,1532,0852,145+2.39%133,000304億6653万-3.2%49.7119.83
08/232,1132,1132,0682,095+0.72%32,400297億5635万-5.97%48.5519.37
08/222,1282,1582,0652,080-2.23%41,800295億4330万-7.18%48.219.23
08/212,1282,1702,1082,128+2.28%68,600297億1388万-5.57%48.4819.34
08/182,0682,1032,0382,080-0.72%85,600290億5046万-8.21%47.418.91
08/172,1402,1402,0352,095-1.53%172,600292億5996万-8.03%47.7419.05
08/162,2632,2632,1202,128-5.44%164,000297億1388万-6.97%48.4819.34
08/152,2652,3302,2402,250+2.27%173,400314億2478万-1.96%51.2720.46
08/142,1502,2932,1382,200+2.44%226,800307億2645万-4.22%50.1320
08/102,1352,1932,1082,148+0.12%195,200299億9321万-6.63%48.9419.53
08/092,1482,1682,1352,145-0.69%80,200299億5829万-7.06%48.8819.5
08/082,1732,2182,1552,160-0.58%105,200301億6779万-6.82%49.2219.64
08/072,2182,2182,1232,173-4.51%279,600303億4237万-6.72%49.5119.75
08/042,2582,2752,2182,275+0.33%169,200317億7395万-2.86%51.8420.68
08/032,2652,2882,2602,268-0.55%56,600316億6920万-3.47%51.6720.62
08/022,2932,3182,2732,280-1.19%69,800318億4378万-3.27%51.9620.73
08/012,3432,3752,3082,308-1.7%72,200322億2786万-2.39%52.5820.98
07/312,3452,3802,3082,348+2.51%89,800327億8652万-1.07%53.4921.34
07/282,3132,3382,2602,290-0.65%121,400319億8344万-3.74%52.1820.82
07/272,2932,3082,2682,305+1.65%55,800321億9294万-3.64%52.5220.96
07/262,3102,3102,2652,268-1.09%46,400316億6920万-6.07%51.6720.62
07/252,3282,3682,2932,293-1.29%65,400320億1836万-5.81%52.2420.84
07/242,3002,3382,2732,323+1.86%72,600324億3736万-5.32%52.9221.12
07/212,3202,3332,2652,280-2.56%117,000318億164万-7.65%51.8920.7
07/202,4082,4332,3402,340-4%160,000326億3853万-5.65%53.2521.25
07/192,4732,4752,4082,4380%137,800339億9847万-2.07%55.4722.13
07/182,4052,5102,4052,438+2.85%322,800339億9847万-2.3%55.4722.13
07/142,4702,4932,3632,370-2.87%231,800330億5697万-5.2%53.9321.52
07/132,3902,4632,3702,440+2.09%249,600340億3334万-2.59%55.5322.16
07/122,3582,4402,3382,390+2.91%197,800333億3593万-4.44%54.3921.7
07/112,3382,3752,3102,323-0.11%120,600323億9444万-7.21%52.8521.09