株価チャート

2023/07/21～2023/12/14

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
12/141,4761,4761,4541,454-0.95%6,600122億7743万-8.67%-2.88
12/131,4751,4821,4681,468-1.01%8,300123億9564万-8.54%-2.91
12/121,5001,5021,4751,483-1.2%15,900125億2230万-8.23%-2.93
12/111,5121,5201,5011,501-0.99%8,600126億7429万-7.69%-2.97
12/081,5301,5351,5081,516-1.24%10,500128億95万-7.28%-3
12/071,5511,5531,5331,535-1.35%7,300129億6138万-6.57%-3.04
12/061,5861,5861,5551,556-1.89%4,500131億3870万-5.64%-3.08
12/051,5521,5961,5511,586+1.86%4,700133億9202万-4.11%-3.14
12/041,5911,6061,5531,557-2.08%12,000131億4715万-6.04%-3.08
12/011,6241,6241,5881,590-2.75%7,000134億2580万-4.33%-3.15
11/301,6351,6351,6201,635+0.06%1,800138億577万-1.86%-3.24
11/291,6311,6461,6241,634+0.68%3,200137億9733万-2.16%-3.23
11/281,6381,6461,6151,623-1.64%3,200137億444万-3.05%-3.21
11/271,6721,6811,6371,650-1.32%5,600139億3243万-1.61%-3.27
11/241,7001,7001,6651,672-1.65%5,000141億1820万-0.36%-3.31
11/221,6481,7001,6201,700+3.16%6,700143億5463万+1.43%-3.36
11/211,6031,6481,6001,648+2.94%7,700139億368万-1.44%-3.26
11/201,5771,6101,5731,601+1.46%6,300135億715万-4.19%-3.17
11/171,5981,5981,5701,578-0.06%2,700133億1311万-5.68%-3.12
11/161,5701,5991,5701,579-0.06%3,300133億2154万-5.73%-3.12
11/151,6001,6001,5771,580-0.88%8,100133億2998万-5.84%-3.12
11/141,5661,5941,5511,594+1.79%7,500134億4809万-5.29%-3.15
11/131,4811,5981,4721,566-9.01%31,000132億1187万-7.12%-3.1
11/101,7621,7701,7001,721-2.38%9,500145億1956万+1.95%-3.4
11/091,8001,8001,7631,763-2%2,700148億7390万+4.69%-3.49
11/081,7271,8001,7271,799+4.23%10,600151億7762万+7.08%-3.56
11/071,7271,7591,7091,726-0.52%5,700145億6174万+3.04%-3.41
11/061,7681,7871,7281,735+0.23%10,000146億3767万+3.46%-3.43
11/021,7441,7531,7251,731+1.58%5,400146億392万+3.16%-3.42
11/011,6901,7101,6821,704+0.83%3,800143億7613万+1.55%-3.37
10/311,6851,7641,6561,690+0.48%16,300142億5802万+0.6%-3.34
10/301,6651,6871,6511,682+1.02%3,700141億9052万0%-3.33
10/271,6901,6901,6641,665-1.48%1,300140億4710万-1.13%-3.29
10/261,6991,7071,6741,690+0.06%4,900142億5802万+0.24%-3.34
10/251,6921,7241,6611,689-2.2%6,400142億4958万+0.12%-3.34
10/241,7311,7381,6651,727-0.29%7,900145億7018万+2.25%-3.41
10/231,7011,7321,6791,732+1.82%6,900146億1236万+2.42%-3.42
10/201,6461,7061,6461,701+2.1%6,500143億5082万+0.47%-3.36
10/191,6221,6671,6221,666+2.15%5,900140億5554万-1.83%-3.29
10/181,6131,6321,6011,631+1.62%3,500137億6025万-4.12%-3.23
10/171,6161,6201,6051,605-0.68%6,800135億4090万-5.98%-3.17
10/161,6721,6721,6151,616-1.7%8,700136億3370万-5.77%-3.2
10/131,6251,6551,6251,644+0.61%2,800138億6993万-4.7%-3.25
10/121,6601,6601,6251,634-1.21%2,400137億8556万-5.66%-3.23
10/111,7061,7071,6411,654-2.71%4,600139億5430万-4.89%-3.27
10/101,6901,7051,6671,700+1.07%7,200143億4239万-2.58%-3.36
10/061,6251,6821,6251,682+3.7%4,200141億9052万-3.89%-3.33
10/051,6371,6391,6221,6220%5,100136億8432万-7.53%-3.21
10/041,6221,6431,6181,622-1.16%7,700136億8432万-7.84%-3.21
10/031,7201,7201,6171,641-3.3%22,100138億4462万-7.03%-3.24
10/021,7501,7501,6911,697-3.8%10,700143億1707万-4.07%-3.36
09/291,7741,7741,7521,764-0.4%3,600148億8233万-0.45%-3.29
09/281,7461,7851,7291,771+2.55%7,500149億4139万-0.11%-3.3
09/271,7651,7651,7181,727-1.03%5,700145億7018万-2.7%-3.22
09/261,7241,7551,7241,745+0.29%2,400147億2204万-2.02%-3.26
09/251,7361,7401,7251,740+0.75%2,800146億7985万-2.68%-3.25
09/221,7201,7301,7201,727-0.17%2,900145億7018万-3.73%-3.22
09/211,7201,7391,7201,730+0.7%7,400145億9549万-3.94%-3.23
09/201,7301,7301,7151,718-0.75%5,000144億9425万-5.19%-3.21
09/191,7871,7941,7301,731-2.53%22,200146億392万-4.99%-3.23
09/151,7861,7891,7721,776-0.5%6,500149億8357万-2.95%-3.31
09/141,7911,8001,7821,785-0.17%3,800150億5950万-3.09%-3.33
09/131,7801,7881,7761,788+0.45%2,000150億8481万-3.19%-3.34
09/121,7741,7981,7741,780+0.34%1,900150億1732万-3.84%-3.32
09/111,8111,8201,7741,774-2.21%7,600149億6670万-4.16%-3.31
09/081,8521,8691,8061,814-2.37%9,900153億417万-1.89%-3.38
09/071,8311,8771,8271,858+1.81%11,400156億7538万+0.65%-3.47
09/061,8181,8311,8101,825+1.39%8,500153億9697万-0.92%-3.41
09/051,8121,8121,7911,800-0.66%4,100151億8606万-2.28%-3.36
09/041,8201,8221,7981,812-0.28%4,800152億8730万-1.79%-3.38
09/011,7651,8171,7651,817+2.25%10,000153億2948万-1.84%-3.39
08/311,7721,7821,7691,777+0.28%3,500149億9201万-4.31%-3.32
08/301,7601,7991,7521,772+0.68%11,500149億4983万-4.99%-3.31
08/291,7571,7751,7471,760+0.8%20,600148億4859万-6.08%-3.28
08/281,7501,7921,7461,746-0.85%16,400147億3047万-7.32%-3.26
08/251,7501,8011,7461,761-1.89%23,000148億5702万-7.12%-3.29
08/241,7901,8691,7511,795-0.55%27,800151億4387万-5.82%-3.35
08/231,8621,8861,7861,805-4.55%30,600152億2824万-5.79%-3.37
08/221,9121,9131,8711,891-1.15%5,900159億5379万-1.77%-3.53
08/211,9101,9601,8871,913+0.53%5,500161億3940万-0.93%-3.57
08/181,9001,9591,8731,903+0.16%6,400160億5504万-1.65%-3.55
08/172,0002,0241,8821,900-5.14%18,500160億2973万-2.01%-3.55
08/161,9602,0281,9582,003+2.09%16,900168億9871万+3.03%-3.74
08/151,9361,9751,9361,962+1.34%11,700165億5280万+0.87%-3.66
08/142,1002,1001,9261,936-7.15%38,600163億3345万-0.56%-3.61
08/102,0582,0851,9252,085+10.43%97,100175億9051万+6.92%-3.89
08/091,9031,9301,8001,888-0.79%57,800159億2848万-3.28%-3.52
08/081,8261,9381,8161,903+6.55%91,300160億5504万-3.01%-3.55
08/071,7001,8111,6821,786+4.51%49,300150億6794万-9.43%-3.33
08/041,7311,7451,7031,709-2.34%9,900144億1832万-14.03%-3.19
08/031,7511,7511,7171,750-0.46%42,000147億6422万-12.85%-3.27
08/021,8191,8191,7501,758-3.41%57,500148億3171万-13.23%-3.28
08/011,8801,8801,8051,820-3.4%78,300153億5479万-10.96%-3.4
07/311,9401,9401,8831,884-3.19%41,400158億9474万-8.54%-3.52
07/281,9751,9751,9461,946-1.47%20,800164億1781万-6.17%-3.63
07/271,9811,9811,9711,975+0.25%4,000166億6248万-5.32%-3.69
07/262,0012,0011,9661,970-1.5%31,100166億2029万-6.1%-3.68
07/252,0052,0151,9982,000-0.99%25,300168億7340万-5.21%-3.73
07/242,0262,0302,0202,020-0.25%1,900170億4213万-4.72%-3.77
07/212,0272,0282,0202,025-0.1%3,100170億8431万-4.88%-3.78