株価チャート

2023/07/18～2023/12/11

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
12/11712717695703+0.14%589,300292億4451万-5%-0.52
12/08711711701702-1.96%563,100292億291万-5.26%-0.52
12/07737737713716-2.05%588,000297億8531万-3.63%-0.53
12/06723733721731+0.41%361,700304億930万-1.62%-0.54
12/05738740727728-1.36%324,800302億8450万-2.02%-0.53
12/04745748736738-0.54%358,800307億50万-0.67%-0.54
12/017477477427420%237,900308億6690万0%-0.54
11/30740744734742+0.13%365,300308億6690万0%-0.54
11/29739748739741+0.14%260,200308億2530万+0.14%-0.54
11/28744751737740-0.67%414,800307億8370万+0.14%-0.54
11/27757759745745-0.4%270,500309億9170万+0.95%-0.55
11/24752757748748-0.53%213,700311億1650万+1.49%-0.55
11/22749759748752-0.13%169,200312億8289万+2.04%-0.55
11/21749759746753+0.13%219,600313億2449万+2.17%-0.55
11/20750756746752+0.4%259,700312億8289万+2.04%-0.55
11/17743750737749+0.54%198,700311億5810万+1.49%-0.55
11/16741752741745+0.13%216,200309億9170万+0.81%-0.55
11/15750751737744+0.13%289,900309億5010万+0.68%-0.55
11/14754754739743-0.93%212,000309億850万+0.41%-0.55
11/13746763744750+1.08%435,400311億9970万+1.21%-0.55
11/10746746736742-1.07%221,000308億6690万+0.27%-0.54
11/09738752734750+1.76%176,600311億9970万+1.49%-0.55
11/08752755734737-2.77%305,000306億5890万-0.27%-0.54
11/07749760749758+1.07%223,700315億3249万+2.43%-0.56
11/06746751736750+2.46%307,600311億9970万+1.21%-0.55
11/02743743727732-1.21%190,900304億5090万-1.48%-0.54
11/01741746733741+1.09%304,100308億2530万-0.67%-0.54
10/31726733718733+1.38%245,200304億9250万-2.01%-0.54
10/30722730718723-1.23%184,500300億7651万-3.6%-0.53
10/27722732722732+2.38%239,800304億5090万-2.79%-0.54
10/26719724714715-0.83%203,000297億4371万-5.42%-0.52
10/25721731720721+1.12%291,600299億9331万-5.01%-0.53
10/24700718692713+2%386,900296億6051万-6.55%-0.52
10/23716716698699-2.37%347,100290億7812万-8.87%-0.51
10/20715725708716+0.14%477,000297億8531万-7.25%-0.53
10/19720728696715-6.04%1,615,000297億4371万-7.74%-0.52
10/18762765753761+0.26%186,200316億5729万-2.31%-0.56
10/17756768754759+0.53%193,200315億7409万-2.82%-0.56
10/16758767754755-1.31%299,900314億769万-3.58%-0.55
10/13769774761765-1.29%252,300318億2369万-2.55%-0.56
10/12764778761775+2.24%320,800322億3969万-1.65%-0.57
10/11762764758758-0.79%266,200315億3249万-4.05%-0.56
10/10761775760764+1.33%445,200317億8209万-3.66%-0.56
10/06743755739754+2.03%288,500313億6609万-5.16%-0.55
10/05725743725739+3.21%406,300307億4210万-7.39%-0.54
10/04723732711716-2.59%965,900297億8531万-10.61%-0.53
10/03771771735735-5.41%1,311,100305億7570万-8.7%-0.54
10/02789799777777-0.51%464,000323億2288万-3.72%-0.57
09/29793797780781-1.64%476,200324億8928万-3.22%-0.53
09/28800805789794-0.63%327,700330億3008万-1.73%-0.54
09/27790800787799+1.14%261,800332億3808万-1.11%-0.54
09/26800800790790-1.74%281,000328億6368万-2.23%-0.54
09/25798804793804+1.39%305,100334億4607万-0.5%-0.55
09/22791799785793-0.25%348,800329億8848万-1.73%-0.54
09/21802808794795-1%438,500330億7168万-1.49%-0.54
09/20821823803803-1.95%404,900334億447万-0.5%-0.55
09/19811819804819+0.24%400,400340億7007万+1.49%-0.56
09/15812818811817+1.11%419,100339億8687万+1.36%-0.56
09/14811812806808+0.12%202,500336億1247万+0.25%-0.55
09/13805809803807+0.25%226,500335億7087万+0.12%-0.55
09/12810814803805-0.25%264,800334億8767万-0.12%-0.55
09/11810814802807-0.25%322,300335億7087万+0.12%-0.55
09/08812821804809-0.98%421,100336億5407万+0.5%-0.55
09/07830831813817-2.16%617,700339億8687万+1.74%-0.56
09/06826846826835+0.6%973,700347億3566万+4.11%-0.57
09/05826832821830+0.24%388,300345億2766万+3.62%-0.56
09/04825828819828+0.61%315,400344億4446万+3.37%-0.56
09/01820824817823+0.24%265,800342億3647万+2.88%-0.56
08/31817824814821+0.49%380,600341億5327万+2.63%-0.56
08/30815821812817+0.62%407,600339億8687万+2.13%-0.56
08/29790812790812+3.44%804,000337億7887万+1.5%-0.55
08/28791793782785-0.25%328,900326億5568万-1.88%-0.53
08/25787793784787-0.51%228,100327億3888万-1.75%-0.54
08/24788794787791-1.25%337,400329億528万-1.37%-0.54
08/23791802787801+1.01%325,800333億2127万-0.25%-0.54
08/22787793783793+1.15%253,400329億8848万-1.37%-0.54
08/21784791783784-0.38%229,400326億1408万-2.49%-0.53
08/18781790778787-0.25%274,200327億3888万-2.24%-0.54
08/17787789778789-0.38%401,500328億2208万-2.11%-0.54
08/16800800787792-1.61%432,500329億4688万-1.74%-0.54
08/15803812800805+1.51%555,800334億8767万-0.25%-0.55
08/14813819787793-2.94%979,600329億8848万-1.73%-0.54
08/10800833784817+1.24%1,379,800339億8687万+1.11%-0.56
08/09811818805807-0.62%574,700335億7087万-0.12%-0.55
08/08803814799812+1.5%584,300337億7887万+0.37%-0.55
08/07785801778800+1.39%449,800332億7968万-1.11%-0.54
08/04789795775789+3.14%843,800328億2208万-2.47%-0.54
08/03795795765765-4.14%1,147,100318億2369万-5.56%-0.52
08/02805807796798-1.36%666,500331億9648万-1.72%-0.54
08/01819822806809-1.46%388,100336億5407万-0.37%-0.55
07/31822822813821+0.86%614,200341億5327万+1.11%-0.56
07/28807815800814+0.25%1,466,600338億6207万+0.37%-0.55
07/278128148068120%283,800337億7887万0%-0.55
07/26813815805812-0.49%364,700337億7887万0%-0.55
07/25817817810816+0.12%368,800339億4527万+0.37%-0.56
07/24815822812815+0.49%490,300339億367万+0.12%-0.55
07/21816817808811-0.86%461,000337億3727万-0.73%-0.55
07/20814822814818+0.12%537,400340億2847万-0.24%-0.56
07/19818819812817+0.62%291,700339億8687万-0.73%-0.56
07/18809812799812+0.25%463,000337億7887万-1.58%-0.55