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
12/202,4962,5302,4942,501+0.56%9,200125億7835万+2.46%7.680.57
12/192,4962,4962,4562,487+1.18%6,000125億794万+2.35%7.640.57
12/182,4222,4632,4062,458+0.74%6,000123億6209万+1.86%7.550.56
12/152,4072,4632,4072,440+1.04%10,300122億7157万+1.84%7.490.56
12/142,5002,5002,4012,415-3.21%11,400121億4583万+1.47%7.410.55
12/132,4952,5152,4862,4950%5,200125億4818万+5.5%7.660.57
12/122,5022,5262,4772,495-0.8%8,400125億4818万+6.26%7.660.57
12/112,4542,5152,4542,515+3.63%10,300126億4876万+7.89%7.720.58
12/082,4822,4822,4212,427-2.41%14,600122億618万+4.93%7.450.56
12/072,5012,5012,4742,487-1.19%6,700125億794万+8.18%7.640.57
12/062,4782,5352,4782,517+0.92%12,000126億5882万+10.3%7.730.58
12/052,4752,5122,4512,494-0.04%12,600125億4315万+10.21%7.660.57
12/042,5392,5432,4872,495-1.66%11,600125億4818万+10.99%7.660.57
12/012,5552,5942,5312,537+0.24%17,400127億5941万+13.72%7.790.58
11/302,5432,5602,5082,531-0.51%13,200127億2923万+14.42%7.770.58
11/292,5522,5832,5302,544-0.59%21,900127億9462万+16.06%7.810.58
11/282,6012,7002,5422,559-0.62%75,700128億7006万+17.93%7.860.59
11/272,4042,6002,4002,575+11.76%123,000129億5052万+19.77%7.910.59
11/242,3522,3532,2902,304-0.39%27,900115億8758万+8.17%7.070.53
11/222,2732,3132,2732,313+1.72%16,900116億3284万+9.1%7.10.53
11/212,3002,3092,2722,274-1.6%16,100114億3670万+7.77%6.980.52
11/202,3142,3452,3012,311-0.13%16,900116億2278万+9.94%7.10.53
11/172,2892,3452,2892,314+1.09%17,100116億3787万+10.51%7.10.53
11/162,2512,3102,2402,289+1.91%19,000115億1214万+9.63%7.030.53
11/152,2252,2772,2202,246+0.72%38,800112億9587万+7.83%6.90.52
11/142,0722,2402,0372,230+8.46%96,400112億1541万+7.11%6.850.51
11/132,0662,0662,0392,056+0.64%6,100103億4030万-1.15%6.310.47
11/102,0342,0432,0122,043+0.44%10,100102億7492万-1.97%6.270.47
11/092,0302,0442,0142,034+0.2%14,500102億2966万-2.49%6.240.47
11/082,0822,0822,0182,030-1.88%13,700102億954万-3.01%6.230.47
11/072,0762,0902,0572,069-0.62%14,000104億568万-1.57%6.350.48
11/062,1002,1002,0692,082+0.63%14,300104億7106万-1.33%6.390.48
11/022,0952,0992,0612,069-0.43%6,600104億568万-2.36%6.350.48
11/012,0882,0912,0682,078+0.53%6,600104億5095万-2.44%6.380.48
10/312,0312,0712,0182,067+1.82%20,000103億9562万-3.46%6.350.47
10/302,1112,1112,0302,030-4.06%54,700102億954万-5.76%6.230.47
10/272,0802,1162,0802,116+2.27%7,600106億4206万-2.4%6.50.49
10/262,0492,0812,0442,069+0.63%17,400104億568万-5.05%6.350.48
10/252,0672,0772,0442,056+1.28%10,200103億4030万-6.16%6.310.47
10/242,0182,0421,9562,030+0.59%22,500102億954万-7.89%6.230.47
10/232,0482,0482,0022,018-1.85%15,800101億4919万-8.94%6.20.46
10/202,0672,0672,0282,056+0.1%8,100103億4030万-7.64%6.310.47
10/192,0412,0672,0372,054-0.92%8,600103億3024万-8.06%6.310.47
10/182,0872,0872,0352,073+0.58%10,700104億2580万-7.58%6.360.48
10/172,0702,0962,0142,061-0.29%13,600103億6545万-8.4%6.330.47
10/162,0652,0882,0472,067-1.94%13,700103億9562万-8.38%6.350.47
10/132,1682,1682,0972,108-2.77%10,500106億183万-6.89%6.470.48
10/122,1902,1902,1592,168-0.14%7,800109億359万-4.49%6.660.5
10/112,2062,2062,1682,171-1.54%13,100109億1867万-4.49%6.670.5
10/102,1882,2382,1882,205+1.15%9,400110億8967万-3.12%6.770.51
10/062,1582,2092,1472,180+1.02%17,000109億6394万-4.34%6.690.5
10/052,1272,2272,1262,158+2.47%22,300108億5329万-5.35%6.630.5
10/042,1432,1822,1042,106-4.53%32,700105億9177万-7.71%6.470.48
10/032,2522,2522,1982,206-2.43%18,900110億9470万-3.46%6.770.51
10/022,2562,3092,2562,261+0.22%19,300113億7131万-1.01%6.940.52
09/292,3452,3452,2502,256-2.3%20,900113億4617万-1.05%8.110.51
09/282,3032,3442,2922,309-1.41%22,300116億1272万+1.41%8.30.52
09/272,3512,3622,2992,342-0.89%32,900117億7869万+3.08%8.420.53
09/262,4022,4022,3632,363-1.5%25,400118億8431万+4.33%8.490.53
09/252,3692,4062,3662,399+1.27%16,200120億6536万+6.34%8.620.54
09/222,3832,3832,3412,369-0.59%23,400119億1448万+5.52%8.510.54
09/212,3912,4252,3792,383+0.51%18,100119億8489万+6.67%8.560.54
09/202,3922,4532,3602,371-0.88%34,700119億2454万+6.66%8.520.54
09/192,3252,3922,3102,392+2.88%32,000120億3016万+8.04%8.60.54
09/152,2762,3352,2762,325+2.15%32,600116億9319万+5.54%8.360.53
09/142,2432,2872,2312,276+1.25%11,300114億4675万+3.64%8.180.51
09/132,2742,2742,2412,248-1.32%14,800113億593万+2.55%8.080.51
09/122,2382,2882,2382,278+1.83%26,900114億5681万+4.21%8.190.52
09/112,2342,2592,2262,237+0.54%17,100112億5061万+2.8%8.040.51
09/082,2432,2532,2152,225-1.29%15,400111億9026万+2.58%80.5
09/072,2652,2802,2502,254-0.4%15,400113億3611万+4.35%8.10.51
09/062,2502,2772,2502,263+0.35%9,400113億8137万+5.26%8.130.51
09/052,2412,2612,2182,255+0.62%12,400113億4114万+5.37%8.10.51
09/042,2672,2722,2352,241-1.62%21,500112億7073万+5.16%8.050.51
09/012,2262,2782,2172,278+2.98%30,200114億5681万+7.5%8.190.52
08/312,1912,2242,1912,212+0.96%20,200111億2488万+4.88%7.950.5
08/302,1842,1962,1722,191+0.37%14,100110億1926万+4.28%7.870.5
08/292,1792,1912,1662,183+0.18%6,700109億7903万+4.25%7.850.49
08/282,1682,1792,1642,179+0.51%7,300109億5891万+4.46%7.830.49
08/252,1672,1722,1462,168-0.41%9,100109億359万+4.23%7.790.49
08/242,1892,1892,1512,177-0.59%13,600109億4885万+5.12%7.820.49
08/232,1702,1932,1672,190+1.06%15,200110億1423万+6.21%7.870.5
08/222,1392,1702,1342,167+1.31%17,500108億9856万+5.66%7.790.49
08/212,1292,1622,1282,139+0.38%13,600107億5774万+4.85%7.690.48
08/182,0992,1412,0992,131+1.82%10,500107億1750万+4.92%7.660.48
08/172,0942,1182,0512,0930%13,500105億2639万+3.51%7.520.47
08/162,1202,1232,0882,093-2.33%9,700105億2639万+3.82%7.520.47
08/152,1162,1432,1052,143+0.56%9,200107億7785万+6.62%7.70.48
08/142,1522,1582,1122,131-1.25%12,500107億1750万+6.44%7.660.48
08/102,1602,2102,1392,158-0.87%30,500108億5329万+8.17%7.760.49
08/092,0152,1872,0152,177+4.66%52,000109億4885万+9.56%7.820.49
08/082,0312,0882,0312,080+1.91%23,500104億6101万+5.21%7.480.47
08/072,0522,0572,0222,041-0.63%13,600102億6486万+3.5%7.340.46
08/041,9752,0561,9752,054+3.11%17,400103億3024万+4.48%7.380.46
08/031,9992,0051,9871,992-0.8%11,000100億1842万+1.68%7.160.45
08/022,0082,0332,0042,008-0.3%11,100100億9889万+2.76%7.220.45
08/012,0082,0402,0042,014-0.44%12,600101億2907万+3.39%7.240.46
07/312,0122,0241,9982,023+3.43%9,700101億7433万+4.22%7.270.46
07/282,0022,0151,9501,956-3.36%52,10098億3737万+1.14%7.030.44
07/272,0132,0332,0012,024+0.65%5,900101億7936万+4.92%7.270.46