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
12/201,0311,0481,0211,047+1.16%18,10048億1078万-8.96%50.90.68
12/191,0271,0401,0251,035+0.88%6,40047億5564万-10.54%50.320.67
12/181,0791,0881,0241,026-7.48%48,60047億1428万-12.23%49.880.67
12/151,1121,1121,1051,109+0.27%1,90050億9565万-6.18%53.920.72
12/141,1261,1261,1011,106-1.25%4,00050億8187万-7.21%53.770.72
12/131,1001,1201,0941,120+2.28%5,30051億4620万-6.67%54.450.73
12/121,0931,1031,0911,095+0.37%4,70050億3133万-9.28%53.240.71
12/111,0981,1071,0861,091+0.74%8,00050億1295万-9.98%53.040.71
12/081,1111,1171,0701,083-2.52%20,40049億7619万-11.01%52.650.7
12/071,1351,1361,1111,111-1.94%7,80051億484万-9.01%54.020.72
12/061,1441,1441,1301,133-0.18%10,60052億593万-7.59%55.090.74
12/051,2051,2051,1051,135-5.42%56,70052億1512万-7.65%55.180.74
12/041,2151,2151,1991,200-0.74%3,10055億1378万-2.52%58.340.78
12/011,2171,2171,1941,209+0.5%4,90055億5514万-1.71%58.780.78
11/301,2211,2211,2011,203-2.04%7,00055億2757万-2.12%58.490.78
11/291,2151,2281,2101,228+1.66%5,50056億4244万0%59.70.8
11/281,1881,2081,1881,208+1%1,50055億5054万-1.39%58.730.78
11/271,1981,1981,1861,196-0.66%7,70054億9540万-2.37%58.150.78
11/241,2101,2481,1961,204-0.58%15,70055億3216万-1.63%58.540.78
11/221,2001,2111,2001,211+0.17%1,10055億6433万-1.06%58.880.79
11/211,2051,2091,2001,209+0.33%1,90055億5514万-1.14%58.780.78
11/201,2011,2071,1651,205-0.08%5,60055億3676万-1.31%58.590.78
11/171,1901,2071,1901,206+1.34%4,20055億4135万-1.15%58.630.78
11/161,1961,2091,1881,190-1%3,60054億6784万-2.46%57.860.77
11/151,1811,2161,1731,202-1.07%16,20055億2297万-1.48%58.440.78
11/141,2001,2291,1701,215-9.4%69,30055億8271万-0.33%59.070.79
11/131,3501,3501,3111,341-0.67%7,60061億6165万+10.1%65.20.87
11/101,3481,3611,3251,350-0.22%19,80062億301万+11.57%65.640.88
11/091,2981,3531,2661,353+4.24%10,90062億1679万+12.66%65.780.88
11/081,3151,3151,2791,298+0.85%11,80059億6408万+8.8%63.110.84
11/071,2251,3501,2181,287+5.32%28,70059億1353万+8.24%62.570.84
11/061,2291,2291,2171,222+0.49%2,90056億1487万+3.04%59.410.79
11/021,2051,2161,2051,216+1.08%3,00055億8730万+2.62%59.120.79
11/011,2161,2251,2001,203-1.07%4,40055億2757万+1.6%58.490.78
10/311,2131,2201,2131,216-0.08%2,30055億8730万+2.79%59.120.79
10/301,1971,2181,1891,217+2.79%8,30055億9190万+2.96%59.170.79
10/271,1731,1881,1731,184+1.02%2,30054億4027万+0.59%57.560.77
10/261,1851,1851,1721,172-1.1%2,00053億8513万-0.09%56.980.76
10/251,1801,1871,1761,185+1.11%6,90054億4486万+1.28%57.610.77
10/241,1841,1841,1631,172+0.09%4,00053億8513万+0.51%56.980.76
10/231,1801,1881,1661,171-2.01%3,20053億8053万+0.69%56.930.76
10/201,1611,1951,1611,195+0.84%4,20054億9081万+3.11%58.10.78
10/191,1871,1951,1821,185-0.42%2,10054億4486万+2.6%57.610.77
10/181,1831,1901,1791,190+0.85%3,50054億6784万+3.39%57.860.77
10/171,1771,1801,1641,180+1.9%3,40054億2189万+2.88%57.370.77
10/161,1781,1891,1571,158-2.93%11,70053億2080万+1.22%56.30.75
10/131,1991,2001,1931,193-0.58%2,80054億8162万+4.47%580.77
10/121,1951,2021,1781,200+0.67%5,70055億1378万+5.45%58.340.78
10/111,1831,1991,1821,192+1.71%5,80054億7703万+5.11%57.950.77
10/101,2391,2391,1681,172-2.01%18,20053億8513万+3.72%56.980.76
10/061,1671,1961,1451,196+5.19%8,10054億9540万+6.22%58.150.78
10/051,1361,1521,1361,137+1.07%3,70052億2431万+1.43%55.280.74
10/041,1501,1511,1201,125-3.52%17,40051億6917万+0.63%54.70.73
10/031,1761,1901,1661,166-2.83%7,30053億5756万+4.39%56.690.76
10/021,1901,2041,1751,200+0.08%11,20055億1378万+7.72%58.340.78
09/291,2191,2271,1991,199-0.83%13,80055億919万+8.02%58.170.77
09/281,1841,2201,1841,209+2.28%35,70055億5514万+9.41%58.650.78
09/271,1761,1841,1641,182+0.51%12,40054億3108万+7.45%57.340.76
09/261,2151,2151,1601,176-1.34%34,00054億351万+7.4%57.050.76
09/251,1541,3891,1541,192+9.26%249,20054億7703万+9.36%57.830.77
09/221,0901,0991,0901,0910%3,20050億1295万+0.65%52.930.7
09/211,0891,0991,0881,091+0.18%2,20050億1295万+0.83%52.930.7
09/201,0881,0931,0881,089+0.18%1,00050億376万+0.74%52.830.7
09/191,1021,1021,0871,087-0.55%1,50049億9457万+0.46%52.740.7
09/151,0951,0961,0841,093+1.11%4,50050億2214万+0.83%53.030.71
09/141,0811,0861,0811,081+0.09%1,00049億6700万-0.37%52.440.7
09/131,0821,0841,0721,080-1.19%8,70049億6240万-0.64%52.40.7
09/121,0731,0951,0731,093-0.36%7,60050億2214万+0.37%53.030.71
09/111,1071,1111,0971,097+0.09%2,60050億4052万+0.73%53.220.71
09/081,1001,1001,0861,096-1.26%2,20050億3592万+0.64%53.170.71
09/071,1041,1101,0931,110+0.54%6,70051億25万+1.93%53.850.72
09/061,1061,1061,0911,104+0.36%6,20050億7268万+1.47%53.560.71
09/051,0811,1031,0811,100+2.33%6,10050億5430万+1.1%53.370.71
09/041,0671,0831,0671,075+0.56%3,70049億3943万-1.19%52.150.69
09/011,0721,0851,0651,069-1.02%5,10049億1186万-1.93%51.860.69
08/311,0781,0801,0701,080+0.84%1,90049億6240万-1.01%52.40.7
08/301,1001,1001,0711,071-1.65%2,90049億2105万-1.92%51.960.69
08/291,0881,1041,0881,089+0.09%1,90050億376万-0.37%52.830.7
08/281,1021,1021,0881,088-1%1,60049億9916万-0.37%52.780.7
08/251,0991,1021,0851,099+0.55%4,30050億4971万+0.64%53.320.71
08/241,0741,1091,0741,093+2.15%8,30050億2214万+0.18%53.030.71
08/231,0451,0771,0451,070+1.61%2,40049億1646万-1.74%51.910.69
08/221,0501,0601,0411,053+0.29%2,00048億3834万-3.31%51.090.68
08/211,0491,0571,0401,050+0.1%2,60048億2456万-3.67%50.940.68
08/181,0501,0501,0401,049-0.57%2,30048億1997万-3.76%50.890.68
08/171,0581,0691,0551,055-0.57%3,60048億4753万-3.3%51.180.68
08/161,1001,1251,0611,061-3.55%6,40048億7510万-2.84%51.470.68
08/151,0951,1161,0951,100-3.17%1,90050億5430万+0.73%53.370.71
08/141,1321,1361,0971,136+0.09%11,90052億1972万+4.22%55.110.73
08/101,1221,1351,1001,135+0.71%11,80052億1512万+4.42%55.060.73
08/091,1281,1281,0931,127+0.18%3,50051億7836万+4.06%54.680.73
08/081,0821,1251,0821,125+4.07%4,20051億6917万+4.17%54.580.73
08/071,0831,0981,0751,081-1.73%4,70049億6700万+0.37%52.440.7
08/041,0851,1001,0831,1000%3,20050億5430万+2.23%53.370.71
08/031,1021,1031,0901,100+0.82%1,40050億5430万+2.52%53.370.71
08/021,1181,1181,0911,091-1.71%4,30050億1295万+1.87%52.930.7
08/011,1101,1171,1001,110+0.82%2,90051億25万+3.74%53.850.72
07/311,1101,1151,0971,101-0.63%1,10050億5890万+3.19%53.410.71
07/281,0861,1081,0861,108+0.36%3,10050億9106万+4.04%53.750.71
07/271,1061,1061,1001,104-0.09%3,90050億7268万+3.76%53.560.71