株価チャート

2023/07/07～2023/12/01

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
12/01400400387391-1.51%75,80087億9750万+3.99%14.190.48
11/30387401387397+3.66%148,10089億3250万+5.87%14.40.49
11/29385388383383-1.03%36,60086億1750万+2.41%13.90.47
11/283873883833870%42,60087億750万+3.48%14.040.48
11/27389392387387-0.26%71,40087億750万+3.75%14.040.48
11/24385390385388+1.04%59,00087億3000万+4.02%14.080.48
11/22383388383384-0.52%49,10086億4000万+3.23%13.930.47
11/21386391384386+0.26%89,40086億8500万+3.76%14.010.48
11/20380388379385+2.12%125,40086億6250万+3.49%13.970.47
11/17378383374377+0.27%80,50084億8250万+1.34%13.680.46
11/16381382371376-1.31%91,60084億6000万+0.8%13.640.46
11/15387389380381-1.04%137,10085億7250万+1.87%13.820.47
11/14390393379385+6.65%407,50086億6250万+2.94%13.970.47
11/13370370360361-2.43%56,60081億2250万-3.73%13.10.44
11/10365370363370-1.07%50,70083億2500万-1.6%13.420.46
11/09368374362374+1.08%66,70084億1500万-0.8%13.570.46
11/083693743633700%30,60083億2500万-2.12%13.420.46
11/07366375366370+0.82%29,80083億2500万-2.37%13.420.46
11/06365368361367+1.94%59,00082億5750万-3.42%13.320.45
11/02359364354360+0.56%126,30081億-5.76%13.060.44
11/01363367358358-0.28%48,80080億5500万-7.01%12.990.44
10/31354361351359+0.56%74,80080億7750万-7.24%13.030.44
10/30372372357357-4.03%162,10080億3250万-8.23%12.950.44
10/27370372368372+1.36%66,50083億7000万-5.1%13.50.46
10/26372375366367-3.17%29,60082億5750万-6.62%13.320.45
10/25375380374379+1.07%33,70085億2750万-4.05%13.750.47
10/24367375361375+2.46%58,40084億3750万-5.54%13.610.46
10/23371371363366-1.88%50,60082億3500万-8.27%13.280.45
10/20373379368373-0.27%34,60083億9250万-6.98%13.530.46
10/19372381372374-1.32%16,90084億1500万-7.2%13.570.46
10/18371381371379+1.61%49,50085億2750万-6.42%13.750.47
10/17382385370373-2.1%103,00083億9250万-8.35%13.530.46
10/16386389381381-2.06%54,00085億7250万-6.85%13.820.47
10/13398398388389-2.75%57,00087億5250万-5.35%14.110.48
10/12399401393400+0.5%33,90090億-2.91%14.510.49
10/11400401396398-0.5%34,70089億5500万-3.63%14.440.49
10/10399402398400+0.25%39,80090億-3.61%14.510.49
10/06401405398399+0.76%20,40089億7750万-4.09%14.480.49
10/05387399387396+2.86%43,40089億1000万-5.04%14.370.49
10/04390391383385-2.04%76,80086億6250万-7.89%13.970.47
10/03401401393393-2%50,70088億4250万-6.43%14.260.48
10/02411414401401-2.2%47,50090億2250万-4.75%14.550.49
09/29421421408410-1.44%40,00092億2500万-2.84%14.880.5
09/28415421415416-0.95%19,10093億6000万-1.42%15.090.5
09/27414420413420+1.45%26,30094億5000万-0.71%15.240.51
09/26416416413414-0.96%12,70093億1500万-2.13%15.020.5
09/25414420413418+0.24%27,90094億500万-1.18%15.170.51
09/22410420407417+1.21%28,60093億8250万-1.18%15.130.51
09/21417419412412-1.44%16,40092億7000万-2.37%14.950.5
09/20422422416418-0.24%16,60094億500万-0.95%15.170.51
09/19423423418419-0.95%28,30094億2750万-0.95%15.20.51
09/15424425420423+0.48%33,90095億1750万-0.24%15.350.51
09/14420424419421+0.24%20,60094億7250万-1.41%15.270.51
09/13420423419420-0.71%19,00094億5000万-2.33%15.240.51
09/12418424418423+1.2%18,20095億1750万-2.31%15.350.51
09/11422424416418-1.65%42,30094億500万-4.13%15.170.51
09/08426430423425-1.16%32,50095億6250万-3.19%15.420.52
09/07431434427430-0.23%37,40096億7500万-2.71%15.60.52
09/06425431425431+0.23%29,00096億9750万-3.15%15.640.52
09/05430430425430+0.47%9,20096億7500万-4.02%15.60.52
09/04430431425428-0.23%19,50096億3000万-5.1%15.530.52
09/01420429420429+1.18%37,70096億5250万-5.3%15.570.52
08/31430430424424-0.93%18,70095億4000万-7.22%15.380.51
08/304304334264280%15,90096億3000万-6.96%15.530.52
08/29423429422428+1.42%25,00096億3000万-7.56%15.530.52
08/28415424415422+1.93%18,60094億9500万-9.44%15.310.51
08/25422422413414-1.9%66,80093億1500万-11.73%15.020.5
08/24434435422422-2.99%34,70094億9500万-10.78%15.310.51
08/23420438419435+3.82%54,10097億8750万-8.61%15.780.53
08/224214214124190%48,00094億2750万-12.53%15.20.51
08/21405424405419+4.23%56,60094億2750万-13.07%15.20.51
08/18416416400402-1.47%99,60090億4500万-17.11%14.590.49
08/17419423401408-3.09%122,20091億8000万-16.39%14.80.5
08/16438438419421-3.88%89,60094億7250万-14.43%15.270.51
08/15447450436438-2.23%127,00098億5500万-11.52%15.890.53
08/14476481443448-7.44%164,400100億8000万-9.86%16.250.54
08/10493500478484-1.83%61,200108億9000万-2.81%17.560.59
08/09506506493493-1.99%37,500110億9250万-1.2%17.890.6
08/08506508503503-0.59%42,000113億1750万+1%18.250.61
08/07493506490506+2.43%43,300113億8500万+1.61%18.360.61
08/04492495487494-0.4%38,700111億1500万-0.8%17.920.6
08/03499505496496-0.6%30,200111億6000万-0.4%180.6
08/02505512498499-0.99%46,300112億2750万+0.2%18.110.61
08/01509514500504+0.6%64,500113億4000万+1.41%18.290.61
07/31502508497501+0.4%34,800112億7250万+0.8%18.180.61
07/28503507491499-1.77%92,100112億2750万+0.6%18.110.61
07/27507520505508+0.79%20,000114億3000万+2.42%18.430.62
07/26509515503504-1.56%37,100113億4000万+1.61%18.290.61
07/25503514498512+1.99%51,200115億2000万+3.43%18.580.62
07/24504507500502+1.01%17,400112億9500万+1.62%18.210.61
07/21500501496497-0.6%20,100111億8250万+0.61%18.030.6
07/20513515495500-1.96%62,300112億5000万+1.42%18.140.61
07/19507510504510+0.99%31,700114億7500万+3.45%18.50.62
07/18491509490505+3.27%69,900113億6250万+2.64%18.320.61
07/14493498483489-0.81%52,200110億250万-0.41%17.740.59
07/134924994894930%45,600110億9250万+0.41%17.890.6
07/12503504493493-1.99%31,900110億9250万+0.61%17.890.6
07/11501514496503+1%76,600113億1750万+2.65%18.250.61
07/10486507485498+2.47%109,100112億500万+1.84%18.070.6
07/07480491477486+1.25%41,000109億3500万-0.61%17.630.59