株価チャート

2023/08/07～2023/12/29

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
12/29708711701701-0.71%36,100150億7157万-5.14%12.850.79
12/28710711703706-3.42%39,300151億7907万-4.85%12.940.8
12/277247367247310%83,200157億1657万-1.75%13.40.83
12/26718731716731+1.11%31,000157億1657万-1.75%13.40.83
12/25731737716723+0.14%24,900155億4457万-2.95%13.260.82
12/22718727718722-0.14%10,500155億2307万-3.22%13.240.82
12/21727730715723-1.77%17,400155億3199万-3.21%13.250.82
12/20737739728736+0.96%23,000158億1126万-1.6%13.480.83
12/19692729691729+5.35%38,600156億6088万-2.54%13.360.82
12/186916956766920%25,500148億6602万-7.73%12.680.78
12/15684696674692+0.87%32,400148億6602万-8.1%12.680.78
12/14705705674686-2.7%63,500147億3713万-9.14%12.570.78
12/13703718699705-5.37%91,900151億4530万-6.99%12.920.8
12/12740754740745+1.64%15,000160億461万-1.97%13.650.84
12/11732747732733-0.14%20,500157億4681万-3.55%13.430.83
12/08731743727734-0.68%35,200157億6830万-3.55%13.450.83
12/07750751738739-2.12%33,000158億7571万-3.02%13.540.84
12/06764766754755-0.4%15,400162億1943万-0.92%13.830.85
12/05772780758758-2.82%20,000162億8388万-0.39%13.890.86
12/04779785777780-0.76%10,200167億5650万+2.5%14.290.88
12/01811811785786-2.6%9,700168億8540万+3.42%14.40.89
11/30794814791807+1.64%15,100173億3653万+6.32%14.780.91
11/29781794778794+1.93%23,200170億5726万+4.89%14.550.9
11/28785785773779-0.26%12,100167億3502万+3.32%14.270.88
11/27777782775781+1.3%13,000167億7798万+3.86%14.310.88
11/24762773757771+1.45%5,800165億6316万+2.8%14.130.87
11/22743760743760+1.6%6,900163億2685万+1.33%13.920.86
11/21749750742748-0.13%13,600160億6905万-0.13%13.70.85
11/20745765745749+0.27%18,900160億9054万-0.13%13.720.85
11/17741749741747+0.95%4,800160億4757万-0.4%13.690.84
11/16750750740740-0.8%16,400158億9719万-1.6%13.560.84
11/15754754742746-1.06%11,800160億2609万-0.93%13.670.84
11/14740761725754-2.46%73,800161億9795万-0.13%13.810.85
11/13771777762773+1.98%43,600166億612万+2.11%14.160.87
11/10750758743758+0.4%12,300162億8388万+0.13%13.890.86
11/09749755743755+1.07%12,600162億1943万-0.26%13.830.85
11/08758759745747-0.66%13,500160億4757万-1.32%13.690.84
11/07762767752752-1.31%12,600161億5499万-1.05%13.780.85
11/06755767753762+1.2%18,400163億6981万-0.13%13.960.86
11/02764764752753-0.66%13,900161億7647万-1.83%13.80.85
11/01751761751758+1.2%21,000162億8388万-1.69%13.890.86
10/31736754732749+3.88%57,300160億9054万-3.23%13.720.85
10/30760768721721-6%158,900154億8902万-7.21%13.210.82
10/27747768747767+2.68%12,900164億7723万-1.67%14.050.87
10/26754755745747-0.66%23,700160億4757万-4.35%13.690.84
10/25759759744752+0.27%20,000161億5499万-3.96%13.780.85
10/24725757713750+3.73%46,100161億1202万-4.34%13.740.85
10/23731734721723-1.9%25,300155億3199万-8.02%13.250.82
10/20735740723737+0.27%18,200158億3274万-6.59%13.50.83
10/19750751734735-3.29%26,600157億8978万-6.96%13.470.83
10/18751765747760+0.8%13,100163億2685万-4.16%13.920.86
10/17762763747754+0.53%18,800161億9795万-5.04%13.810.85
10/16764764746750-2.85%18,100161億1202万-5.78%13.740.85
10/13781782772772-1.03%21,200165億8464万-3.14%14.140.87
10/12786786778780+0.26%12,700167億5650万-2.26%14.290.88
10/11791796776778-1.77%23,200167億1354万-2.63%14.250.88
10/10797804791792+0.51%13,800170億1429万-1%14.510.9
10/06782800777788+1.81%23,500169億2836万-1.5%14.440.89
10/05761776758774+2.11%43,700166億2760万-3.25%14.180.88
10/04763779751758-2.45%41,600162億8388万-5.25%13.890.86
10/03829829777777-4.55%69,000166億9205万-3%14.240.88
10/02827842814814-2.4%23,500174億8691万+1.62%14.910.92
09/29852855810834-2.68%72,200179億1657万+4.38%15.40.99
09/28839876831857+2.51%62,500184億1067万+7.8%15.831.02
09/27843843818836-0.48%42,000179億5953万+5.69%15.441
09/26833860833840+0.96%69,400180億4546万+6.6%15.511
09/25791832788832+4.79%56,400178億7360万+6.12%15.360.99
09/22783799779794+0.13%23,300170億5726万+1.79%14.660.95
09/21794799784793+0.89%27,000170億3578万+1.93%14.640.94
09/20798798783786-1.5%19,300168億8540万+1.29%14.510.94
09/19786798781798+1.53%19,000171億4319万+3.1%14.740.95
09/15788790782786-0.63%32,600168億8540万+1.81%14.510.94
09/14779796772791+1.54%22,200169億9281万+2.59%14.610.94
09/13791793775779-1.77%24,500167億3502万+1.3%14.390.93
09/12806806784793-1.12%18,200170億3578万+3.26%14.640.94
09/11794803794802+1.52%31,700172億2912万+4.7%14.810.95
09/08782797782790+1.02%43,000169億7133万+3.27%14.590.94
09/07793793781782-1.39%21,100167億9947万+2.49%14.440.93
09/06798798791793-1.37%15,200170億3578万+4.07%14.640.94
09/05803806796804-0.12%31,000172億7209万+5.51%14.850.96
09/04799809796805+1.13%27,300172億9357万+5.78%14.870.96
09/01789798786796+0.76%18,700171億22万+4.74%14.70.95
08/31776793776790+1.8%31,700169億7133万+4.22%14.590.94
08/30784790774776-0.51%33,100166億7057万+2.51%14.330.92
08/29774784772780+1.17%22,800167億5650万+3.17%14.40.93
08/28764774764771+1.58%17,400165億6316万+2.12%14.240.92
08/25747765742759+1.2%18,600163億536万+0.66%14.020.9
08/24756756750750-0.53%6,500161億1202万-0.53%13.850.89
08/23751756746754+0.4%24,300161億9795万0%13.920.9
08/22740756740751+1.35%26,300161億3350万-0.4%13.870.89
08/21733745732741+1.09%23,400159億1868万-1.72%13.680.88
08/18740741728733-0.54%26,600157億4681万-2.79%13.540.87
08/17739744721737-0.81%57,300158億3274万-2.38%13.610.88
08/16744745730743+0.13%30,000159億6164万-1.85%13.720.88
08/15750762741742-1.85%39,700159億4016万-2.24%13.70.88
08/14757762747756+0.53%55,600162億4092万-0.66%13.960.9
08/10743752738752+1.08%45,100161億5499万-1.44%13.890.9
08/09753753738744-0.67%27,800159億8312万-2.62%13.740.89
08/08755756748749-1.06%17,600160億9054万-2.22%13.830.89
08/07751761744757-0.13%30,200162億6240万-1.3%13.980.9