株価チャート

2023/08/03～2023/12/27

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
12/27817836816833+2.97%223,200301億5207万+5.18%14.940.73
12/26810823803809+0.25%147,400292億8334万+2.53%14.510.71
12/25831837806807-1.22%146,100292億1095万+2.67%14.470.71
12/22816837815817+0.12%222,200295億7292万+4.34%14.650.72
12/21805829803816+0.37%264,600295億3672万+4.62%14.630.72
12/20810816800813+3.17%278,700294億2813万+4.5%14.580.71
12/19790795778788-0.51%193,800285億2321万+1.55%14.130.69
12/18820826780792-6.82%519,200286億6799万+2.33%14.20.7
12/15825855825850+5.59%566,900307億6742万+9.96%15.240.75
12/14787818783805+4.27%441,500291億3855万+4.68%14.440.71
12/13766775763772+1.58%116,900279億4405万+0.65%13.840.68
12/12778783755760-0.91%146,100275億969万-0.91%13.630.67
12/11770779761767+0.52%191,500277億6307万0%13.750.67
12/08763771748763-0.39%260,900276億1828万-0.39%13.680.67
12/07790791764766-4.37%390,600277億2687万+0.13%13.740.67
12/06800817797801+1.01%324,300289億9377万+4.98%14.360.7
12/05833851791793-4.8%672,600287億419万+4.48%14.220.7
12/04854869822833-1.77%768,900301億5207万+10.19%14.940.73
12/018568638288480%884,700306億9502万+12.77%15.210.74
11/30781848778848+14.91%1,871,600306億9502万+13.52%15.210.74
11/29745746737738-1.34%68,400267億1336万-0.54%13.230.65
11/28749750733748+0.27%131,300270億7533万+0.81%13.410.66
11/27755757743746-0.93%110,000270億293万+0.54%13.380.66
11/24749764746753+1.21%145,800272億5631万+1.62%13.50.66
11/22739748735744-0.13%105,800269億3054万+0.4%13.340.65
11/21735752732745+1.36%142,000269億6674万+0.54%13.360.65
11/20740748735735-0.54%113,300266億477万-0.81%13.180.65
11/17739741731739-0.94%118,700267億4955万-0.4%13.250.65
11/16755755736746-2.36%159,100270億293万+0.4%13.380.66
11/15758773755764+1.46%180,900276億5448万+2.69%13.70.67
11/14741756741753+1.62%103,900272億5631万+1.21%13.50.66
11/13754760738741-1.85%136,300268億2195万-0.27%13.290.65
11/10752759745755-1.05%156,600273億2871万+1.62%13.540.66
11/09758769748763+1.33%302,800276億1828万+2.83%13.680.67
11/08777792752753-3.09%418,900272億5631万+1.62%13.50.66
11/07775807768777+2.24%669,600281億2504万+4.86%13.930.68
11/06762765742760+2.43%400,300275億969万+2.56%13.630.67
11/02731747731742+2.49%197,200268億5815万+0.13%13.310.65
11/01740747721724-0.14%136,500262億660万-2.43%12.980.64
10/31715725703725+1.83%128,000262億4280万-2.55%130.64
10/30705722705712-1.11%496,200257億7224万-4.56%12.770.63
10/27697722697720+1.12%185,200260億6181万-3.74%12.910.63
10/26721731708712-2.86%172,800257億7224万-4.94%12.770.63
10/25732743729733+0.14%93,300265億3237万-2.53%13.140.64
10/24726735709732+0.83%114,000264億9618万-2.92%13.130.64
10/23737738724726-1.63%77,700262億7899万-3.97%13.020.64
10/20726743723738+1.1%90,200267億1336万-2.77%13.230.65
10/19741742726730-2.93%81,000264億2378万-4.07%13.090.64
10/18745752744752+0.67%67,000272億2011万-1.44%13.490.66
10/17750758737747+1.08%77,300270億3913万-2.35%13.40.66
10/16750755735739-3.27%117,000267億4955万-3.65%13.250.65
10/13771776760764-1.8%111,500276億5448万-0.91%13.70.67
10/12764779759778+1.97%99,100281億6124万+0.65%13.950.68
10/11758767751763+0.93%95,600276億1828万-1.42%13.680.67
10/10742759742756+3.56%137,100273億6490万-2.45%13.560.66
10/06740743727730-1.35%97,600264億2378万-6.05%13.090.64
10/05734747731740+2.21%145,400267億8575万-5.13%13.270.65
10/04734740724724-2.56%131,400262億660万-7.54%12.980.64
10/03755759741743-1.98%90,500268億9434万-5.47%13.320.65
10/02775779757758-1.56%129,800274億3730万-3.68%13.590.67
09/29766775764770+0.79%100,300278億7166万-2.28%13.810.66
09/28763770757764-1.16%114,300276億5448万-2.92%13.70.65
09/27763773755773+1.44%152,300279億8025万-1.78%13.860.66
09/26775775762762-1.68%97,000275億8208万-3.18%13.660.65
09/25767778762775+1.17%90,100280億5265万-1.27%13.90.66
09/22750768748766+0.52%134,700277億2687万-2.17%13.740.65
09/21769771760762-1.42%114,100275億8208万-2.56%13.660.65
09/20785787772773-1.15%155,200279億8025万-0.9%13.860.66
09/19793799778782-1.39%153,300283億602万+0.39%14.020.67
09/15797803792793+0.89%162,900287億419万+2.19%14.220.68
09/14790792780786-0.38%200,100284億5081万+1.81%14.090.67
09/13791816785789-0.25%259,700285億5940万+2.6%14.150.67
09/12800804782791-0.75%191,800286億3180万+3.4%14.180.68
09/11804812796797-1.24%181,300288億4898万+4.87%14.290.68
09/08814820806807-1.34%224,700292億1095万+7.31%14.470.69
09/07815826810818+0.37%313,600296億911万+9.95%14.670.7
09/06810827806815+1.24%349,300295億52万+10.73%14.610.7
09/05803814800805-0.12%205,400291億3855万+10.43%14.440.69
09/048118178058060%193,600291億7475万+11.63%14.450.69
09/01803806794806-0.12%173,300291億7475万+12.73%14.450.69
08/31802813801807+0.5%191,900292億1095万+13.98%14.470.69
08/30791805782803+0.88%384,700290億6616万+14.39%14.40.69
08/29790796778796+1.79%277,900288億1278万+14.53%14.270.68
08/28774785768782+2.49%245,600283億602万+13.5%14.020.67
08/25752770745763+1.19%205,900276億1828万+11.71%13.680.65
08/24771771754754-2.58%198,400272億9251万+11.21%13.520.64
08/23766774753774+1.44%345,900280億1645万+14.84%13.880.66
08/22737764735763+5.53%567,100276億1828万+14.05%13.680.65
08/21731734723723+0.28%174,800261億7040万+8.89%12.960.62
08/18712736711721-0.41%235,800260億9801万+9.24%12.930.62
08/17730743724724-0.55%226,000262億660万+10.37%12.980.62
08/16729739718728-1.22%325,300263億5139万+11.49%13.050.62
08/15710737710737+4.39%478,600266億7716万+13.38%13.220.63
08/14714718699706-0.56%337,200255億5505万+9.29%12.660.6
08/10697715692710+1.14%388,300256億9984万+10.25%12.730.61
08/09686707684702+3.85%672,700254億1027万+9.35%12.590.6
08/08678696674676+0.75%617,700244億6915万+5.46%12.120.58
08/07653700653671+11.28%1,646,600242億8816万+4.84%12.030.57
08/04598605590603+0.33%305,200218億2677万-5.63%10.810.52
08/03620620598601-4.15%531,300217億5437万-6.24%10.780.51