株価チャート

2023/08/02～2023/12/26

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
12/26735739731734+0.27%35,800151億2040万+0.55%9.370.88
12/25736738730732-0.14%38,800150億7920万+0.41%9.340.88
12/22737743730733-0.68%70,300150億9980万+0.55%9.350.88
12/21737745737738-0.94%27,600152億280万+1.23%9.420.89
12/20747747740745+0.4%34,900153億4700万+2.34%9.510.89
12/19745746737742+0.13%38,100152億8520万+1.92%9.470.89
12/18742742730741-0.27%34,600152億6460万+1.93%9.460.89
12/15742743733743+1.09%106,100153億580万+2.2%9.480.89
12/14741745730735-0.68%47,000151億4100万+1.24%9.380.88
12/13743750736740+0.41%60,300152億4400万+2.07%9.440.89
12/12738749729737+0.96%158,400151億8220万+1.8%9.410.88
12/11717734716730+1.53%118,600150億3800万+0.83%9.320.88
12/08722737719719-0.83%89,100148億1140万-0.55%9.180.86
12/07735737718725-3.07%109,800149億3500万+0.28%9.250.87
12/06714752714748+4.47%121,700154億880万+3.46%9.550.9
12/05727729716716-2.19%52,100147億4960万-0.69%9.140.86
12/04730740726732+0.83%63,200150億7920万+1.53%9.340.88
12/01719728719726+1.4%38,000149億5560万+0.97%9.270.87
11/30715719708716+0.7%20,100147億4960万-0.28%9.140.86
11/29716718711711-0.56%14,800146億4660万-0.84%9.070.85
11/28719719714715-0.42%14,900147億2900万-0.14%9.120.86
11/27724729717718-0.83%21,400147億9080万+0.42%9.160.86
11/24726730722724-0.14%20,100149億1440万+1.26%9.240.87
11/22717730717725+0.69%20,200149億3500万+1.54%9.250.87
11/21724727720720-0.55%18,100148億3200万+0.98%9.190.86
11/20728734724724-0.55%20,800149億1440万+1.54%9.240.87
11/17718730718728+0.69%22,300149億9680万+2.25%9.290.87
11/16724728718723-0.55%22,200148億9380万+1.54%9.230.87
11/15730731723727+0.14%18,400149億7620万+2.25%9.280.87
11/14734735725726-1.22%17,900149億5560万+2.11%9.270.87
11/13726738726735+1.52%44,100151億4100万+3.52%9.380.88
11/10718725711724+0.84%50,100149億1440万+2.12%9.240.87
11/09709719709718+1.27%30,600147億9080万+1.41%9.160.86
11/08726726709709-1.94%29,900146億540万+0.14%9.050.85
11/07729731720723-0.82%19,700148億9380万+1.97%9.230.87
11/06729731723729+0.69%37,900150億1740万+2.68%9.30.87
11/02716724716724+1.12%33,200149億1440万+1.83%9.240.87
11/01718719711716+1.27%32,400147億4960万+0.42%9.140.86
10/31702708698707+0.43%25,100145億6420万-0.98%9.020.85
10/30709710701704-0.98%33,800145億240万-1.68%8.980.84
10/27695711695711+2.89%52,000146億4660万-0.97%9.070.85
10/26686695686691-0.58%54,200142億3460万-4.03%8.820.83
10/25693700693695+0.43%21,800143億1700万-3.87%8.870.83
10/24695695677692+0.14%44,000142億5520万-4.68%8.830.83
10/23700701690691-1.29%67,700142億3460万-5.21%8.820.83
10/20705705694700-0.85%43,500144億2000万-4.37%8.930.84
10/197027067007060%20,500145億4360万-3.81%9.010.85
10/18709709700706+0.28%30,900145億4360万-4.08%9.010.85
10/17709711702704+0.57%21,500145億240万-4.61%8.980.84
10/16707711699700-1.55%30,000144億2000万-5.28%8.930.84
10/13719719710711-1.11%49,900146億4660万-3.92%9.070.85
10/12722722714719+0.42%26,100148億1140万-3.1%9.180.86
10/11725725715716-0.28%36,900147億4960万-3.63%9.140.86
10/10720722714718+1.13%26,800147億9080万-3.49%9.160.86
10/06712713707710-0.14%21,500146億2600万-4.7%9.060.85
10/05695712695711+2.6%35,000146億4660万-4.69%9.070.85
10/04702711693693-3.48%65,200142億7580万-7.35%8.840.83
10/03730730711718-2.31%66,400147億9080万-4.39%9.160.86
10/02752756732735-1.47%53,600151億4100万-2.13%9.380.88
09/29751757741746-0.53%50,800153億6760万-0.67%9.480.92
09/28759763749750-1.96%60,100154億5000万-0.13%9.530.93
09/27751765749765+1.32%40,100157億5900万+2%9.720.94
09/26761763753755-0.79%52,600155億5300万+0.8%9.590.93
09/25755764755761+0.93%24,100156億7660万+1.74%9.670.94
09/22751760750754-0.4%18,300155億3240万+1.07%9.580.93
09/21752759743757+0.66%60,100155億9420万+1.61%9.620.93
09/20770770752752-2.59%41,000154億9120万+1.08%9.560.93
09/19770772761772+0.26%39,200159億320万+3.9%9.810.95
09/15769784762770+0.65%100,600158億6200万+3.91%9.780.95
09/14750768750765+2.14%86,500157億5900万+3.52%9.720.94
09/13746754746749-0.4%41,600154億2940万+1.49%9.520.92
09/12758763748752-1.05%33,800154億9120万+2.04%9.560.93
09/11735764735760+3.54%121,300156億5600万+3.26%9.660.94
09/08729742729734+0.14%71,800151億2040万0%9.330.91
09/07740744733733-1.61%50,700150億9980万-0.14%9.310.9
09/06750752740745-0.67%32,600153億4700万+1.64%9.470.92
09/05737750736750+1.76%53,500154億5000万+2.32%9.530.93
09/04744744731737-0.27%47,000151億8220万+0.68%9.360.91
09/01753757726739-2.64%180,800152億2340万+1.09%9.390.91
08/31751762750759+0.8%53,100156億3540万+3.97%9.640.94
08/30748754744753+0.13%42,800155億1180万+3.29%9.570.93
08/29737754736752+2.04%87,000154億9120万+3.44%9.560.93
08/28739745733737+0.14%74,000151億8220万+1.52%9.360.91
08/25729739725736+0.96%49,000151億6160万+1.52%9.350.91
08/24740747722729-1.09%65,300150億1740万+0.55%9.260.9
08/237377437367370%38,800151億8220万+1.8%9.360.91
08/22729739723737+1.52%55,300151億8220万+1.94%9.360.91
08/21717730717726+1.26%20,600149億5560万+0.55%9.230.9
08/18719724713717-0.83%46,400147億7020万-0.55%9.110.89
08/17723725710723-0.69%52,600148億9380万+0.42%9.190.89
08/16723733723728-0.55%32,100149億9680万+1.11%9.250.9
08/15722739722732+1.53%40,600150億7920万+1.95%9.30.9
08/14740745719721-1.9%66,100148億5260万+0.56%9.160.89
08/10732735728735+0.41%43,600151億4100万+2.65%9.340.91
08/09723732723732+0.97%23,900150億7920万+2.38%9.30.9
08/08733736725725-0.28%64,800149億3500万+1.54%9.210.9
08/07718727716727+1.54%30,200149億7620万+1.82%9.240.9
08/04711717709716+0.14%15,100147億4960万+0.42%9.10.88
08/03718720713715-0.83%31,600147億2900万+0.14%9.090.88
08/02723728721721-1.23%20,200148億5260万+0.98%9.160.89