株価チャート

2023/07/20～2023/12/13

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
12/13524524515515-1.72%3,20056億7530万+1.58%-0.33
12/12523527518524+0.19%21,30057億7448万+3.35%-0.34
12/11516523516523+1.36%8,70057億6346万+3.16%-0.34
12/08523523512516-0.77%11,70056億8632万+1.78%-0.33
12/07515523515520+1.36%9,40057億3040万+2.77%-0.34
12/06509514509513+0.79%4,00056億5326万+1.38%-0.33
12/05509510505509+0.79%4,80056億918万+0.79%-0.33
12/04511511503505-1.17%6,00055億6510万-0.2%-0.33
12/01509512504511+0.79%4,10056億3122万+0.99%-0.33
11/30502510500507+1%33,20055億8714万+0.2%-0.33
11/29502504500502-0.4%13,00055億3204万-0.59%-0.32
11/28507508501504-0.79%5,20055億5408万-0.2%-0.33
11/27500509499508+1.4%52,30055億9816万+0.59%-0.33
11/24499504496501+0.2%31,40055億2102万-0.79%-0.32
11/22502502497500-0.4%8,40055億1000万-1.19%-0.32
11/21500503498502+0.6%5,10055億3204万-0.99%-0.32
11/20500503499499-0.4%7,80054億9898万-1.58%-0.32
11/17502502500501-0.2%7,50055億2102万-1.38%-0.32
11/16503504499502-0.2%3,60055億3204万-1.38%-0.32
11/15504504499503+0.6%5,90055億4306万-1.37%-0.33
11/14502502495500-0.4%6,80055億1000万-2.15%-0.32
11/134975034975020%20,30055億3204万-1.95%-0.32
11/10503507496502-0.99%30,10055億3204万-1.95%-0.32
11/09513514507507-0.59%1,60055億8714万-1.17%-0.33
11/08517519500510-0.39%17,50056億2020万-0.58%-0.33
11/07512515509512-0.97%3,30056億4224万-0.39%-0.33
11/06519519511517+1.37%3,50056億9734万+0.39%-0.33
11/02517517504510-0.78%6,20056億2020万-0.97%-0.33
11/01514518507514+1.78%21,90056億6428万-0.39%-0.33
10/31500508499505+0.2%3,50055億6510万-2.32%-0.33
10/30513513504504-1.75%1,40055億5408万-2.89%-0.33
10/275105135075130%4,60056億5326万-1.35%-0.33
10/26501515499513+1.38%3,90056億5326万-1.54%-0.33
10/25496508496506+2.02%6,50055億7612万-3.07%-0.33
10/24499507490496-0.6%13,60054億6592万-5.34%-0.32
10/23504504498499-0.8%12,20054億9898万-5.13%-0.32
10/20513520503503-1.95%6,80055億4306万-4.73%-0.33
10/19521521511513-0.39%2,80056億5326万-3.02%-0.33
10/18516519515515-1.72%4,10056億7530万-3.01%-0.33
10/17512524512524+2.54%1,60057億7448万-1.69%-0.34
10/16513518511511-2.85%1,30056億3122万-4.31%-0.33
10/13514526514526+1.15%5,80057億9652万-1.68%-0.34
10/12518527518520-1.52%8,60057億3040万-2.99%-0.34
10/11528528518528+1.15%5,40058億1856万-1.49%-0.34
10/10528529522522+0.19%3,10057億5244万-2.79%-0.34
10/06519521517521+0.39%3,20057億4142万-2.98%-0.34
10/05513520495519+1.96%19,60057億1938万-3.35%-0.34
10/04515515504509-1.17%16,00056億918万-5.21%-0.33
10/03528528512515-3.56%11,10056億7530万-4.28%-0.33
10/02538538531534-0.56%2,80058億8468万-0.93%-0.35
09/29537537529537+1.9%4,20059億1774万-0.37%-0.34
09/28540540525527-1.5%11,40058億754万-2.04%-0.34
09/27534535526535-0.19%14,10058億9570万-0.56%-0.34
09/26550550536536-0.74%4,80059億672万-0.37%-0.34
09/25539544531540-1.64%6,90059億5080万+0.37%-0.35
09/22536554533549+3.2%6,00060億4998万+2.04%-0.35
09/21536536532532-1.85%2,70058億6264万-1.12%-0.34
09/20544545538542-1.09%1,70059億7284万+0.93%-0.35
09/19546557543548+0.92%3,30060億3896万+2.24%-0.35
09/15542544534543-0.37%10,50059億8386万+1.5%-0.35
09/145485505375450%9,30060億590万+2.25%-0.35
09/13548548536545-1.27%6,20060億590万+2.44%-0.35
09/12561563544552-1.08%10,30060億8304万+3.95%-0.35
09/11555560550558+1.09%12,10061億4916万+5.48%-0.36
09/08547552541552+0.91%3,30060億8304万+4.74%-0.35
09/07541550540547+1.67%7,70060億2794万+4.19%-0.35
09/06534541534538+0.37%2,20059億2876万+2.48%-0.35
09/05541541530536+0.56%12,10059億672万+2.1%-0.34
09/04533542530533+0.38%10,10058億7366万+1.33%-0.34
09/01525531525531+1.72%1,90058億5162万+0.76%-0.34
08/315245275215220%1,70057億5244万-1.14%-0.33
08/30527534522522-2.25%3,90057億5244万-1.51%-0.33
08/29526534523534+1.52%5,80058億8468万+0.38%-0.34
08/28535537524526-1.68%9,10057億9652万-1.5%-0.34
08/25529535526535+0.75%1,40058億9570万-0.19%-0.34
08/24530540529531+0.57%8,40058億5162万-1.12%-0.34
08/23535535520528-1.31%6,40058億1856万-2.04%-0.34
08/22542543530535+0.19%7,40058億9570万-0.93%-0.34
08/21540540531534-1.11%6,20058億8468万-1.29%-0.34
08/18532542532540+0.93%6,10059億5080万-0.18%-0.35
08/17524542524535+2.1%10,50058億9570万-0.93%-0.34
08/16512524512524+2.34%8,90057億7448万-2.78%-0.34
08/15507512507512+0.79%6,50056億4224万-5.01%-0.33
08/14513516505508-0.78%17,50055億9816万-5.93%-0.33
08/10509516508512+0.59%9,80056億4224万-5.36%-0.33
08/095115145085090%8,70056億918万-5.91%-0.33
08/08510518508509+0.2%13,60056億918万-6.09%-0.33
08/075135135075080%10,30055億9816万-6.45%-0.33
08/04514518508508-0.39%17,20055億9816万-6.62%-0.33
08/03535535509510-4.67%35,90056億2020万-6.25%-0.33
08/02543547535535-1.29%7,90058億9570万-1.83%-0.34
08/01528547526542-3.21%39,50059億7284万-0.55%-0.35
07/31556561553560+0.36%12,10061億7120万+2.94%-0.36
07/28567567552558-1.59%9,60061億4916万+2.76%-0.36
07/27572574560567-1.73%9,10062億4834万+4.61%-0.36
07/26571584571577+1.05%9,70063億5854万+6.65%-0.37
07/25565574565571+1.06%3,40062億9242万+5.94%-0.37
07/24580585564565-2.59%12,30062億2630万+5.02%-0.36
07/21570580563580+0.35%11,10063億9160万+8.01%-0.37
07/20563580560578+2.12%14,10063億6956万+8.04%-0.37