株価チャート

2023/07/20～2023/12/13

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
20244/1, 株式分割 1→2
2023
12/132,6762,6852,6582,6590%95,8002141億8920万+4.44%25.672.96
12/122,6832,6862,6202,659-0.64%204,4002141億8920万+4.73%25.672.96
12/112,6382,6852,6342,676+1.61%195,0002155億5859万+5.65%25.832.98
12/082,6052,6372,5892,634+1.84%285,6002121億3511万+4.34%25.422.94
12/072,5642,5892,5602,586-0.54%150,2002083億886万+2.78%24.962.88
12/062,4862,6052,4862,600+4.82%247,2002094億3660万+3.63%25.12.9
12/052,5272,5402,4672,481-0.46%240,0001998億1057万-0.74%23.952.76
12/042,4892,5072,4712,492-1.83%121,2002007億3692万-0.12%24.062.78
12/012,5692,5742,5382,539+0.1%128,4002044億8262万+1.95%24.512.83
11/302,5182,5372,4682,536-0.47%145,2002042億8124万+2.18%24.482.83
11/292,5072,5602,5072,548+1.55%90,6002052億4787万+2.95%24.62.84
11/282,5112,5302,4582,509-0.1%153,0002021億632万+1.74%24.222.8
11/272,5352,5532,5012,512-0.91%94,0002023億770万+2.14%24.252.8
11/242,5332,5502,5282,535+0.1%60,6002041億6041万+3.28%24.472.82
11/222,5512,5742,5322,532-0.73%80,8002039億5903万+3.3%24.442.82
11/212,5152,5572,5072,551+1.25%110,2002054億4925万+4.23%24.622.84
11/202,5062,5262,4982,519+0.02%125,4002029億1184万+3.11%24.322.81
11/172,4912,5242,4912,519+1.06%92,4002028億7157万+3.13%24.312.81
11/162,4982,4982,4652,492-0.22%92,6002007億3692万+1.88%24.062.78
11/152,5102,5132,4812,498+1.83%106,6002011億7996万+1.98%24.112.78
11/142,5062,5062,4282,453-1.37%134,2001975億5510万-0.18%23.682.73
11/132,5542,5572,4842,487-2.39%147,2002002億9389万+0.83%242.77
11/102,5232,5482,5102,548+0.02%163,2002052億759万+3.05%24.592.84
11/092,5322,5542,5122,547+0.45%104,0002051億6731万+2.95%24.592.84
11/082,5152,5482,5012,536+1.52%161,0002042億4096万+2.4%24.482.83
11/072,4792,5102,4712,498-0.2%140,4002011億7996万+0.71%24.112.78
11/062,4952,5192,4462,503+1.75%248,8002015億8273万+0.54%24.162.79
11/022,4272,4602,4092,460+1.01%155,6001981億1897万-1.5%23.742.74
11/012,4682,4932,4232,435+1.9%329,4001961億4543万-2.95%23.512.71
10/312,3602,3902,3362,390+1.55%210,2001924億8029万-5.25%23.072.66
10/302,3652,3812,3462,353-1.3%746,2001895億4012万-7.25%22.722.62
10/272,3972,3972,3562,384+0.95%191,0001920億3725万-6.55%23.012.66
10/262,3562,3872,3392,362+0.3%190,0001902億2482万-7.93%22.82.63
10/252,3652,3842,3462,355-0.28%213,6001896億6095万-8.92%22.732.62
10/242,3242,3672,2742,361+1.88%184,0001901億8454万-9.47%22.792.63
10/232,3442,3612,3052,318-1.26%147,0001866億8051万-11.92%22.372.58
10/202,3692,3722,3442,347-1.55%136,6001890億5681万-11.57%22.662.62
10/192,3932,4272,3792,384-2.4%171,6001920億3725万-10.95%23.012.66
10/182,4452,4492,4082,443-0.31%269,8001967億4957万-9.47%23.582.72
10/172,4452,4792,4292,450+0.57%185,6001973億5372万-9.79%23.652.73
10/162,4992,4992,4232,436-2.85%217,0001962億2598万-10.87%23.522.71
10/132,5682,5682,5082,508-3.43%207,0002019億8549万-8.88%24.212.79
10/122,6002,6172,5802,597+0.5%167,0002091億5467万-6.26%25.072.89
10/112,6682,6702,5682,584-4.19%280,0002081億748万-7.17%24.942.88
10/102,6922,7292,6922,697+0.86%208,0002172億992万-3.56%26.033.01
10/062,6582,6792,6542,674+0.94%138,4002153億5721万-4.65%25.812.98
10/052,6262,6572,6082,649+2.24%198,0002133億4340万-5.81%25.572.95
10/042,5882,6292,5722,591+0.19%171,6002086億7135万-8.24%25.012.89
10/032,6332,6332,5842,586-2.21%174,6002082億6859万-8.83%24.962.88
10/022,7372,7482,6422,644-3.15%164,8002129億8091万-7.16%25.522.95
09/292,7142,7492,6842,730+1.73%141,0002199億843万-4.38%26.353.08
09/282,7102,7242,6772,684-2.91%147,0002161億6274万-6.14%25.93.02
09/272,7282,7692,7252,764-0.14%314,8002226億4722万-3.56%26.673.11
09/262,7732,8032,7592,768-0.16%207,4002229億6943万-3.49%26.713.12
09/252,6912,7732,6912,773+3.22%249,2002233億3191万-3.33%26.763.12
09/222,6912,7092,6722,686-1.68%221,4002163億6412万-6.35%25.923.03
09/212,8802,8902,7322,732-5.14%241,6002200億6953万-4.84%26.373.08
09/202,9012,9012,8552,880-1.22%307,0002319億9131万+0.21%27.793.24
09/192,9212,9442,8902,916-0.77%288,6002348億5093万+1.44%28.143.28
09/152,9042,9482,8822,938+1.19%260,2002366億6336万+2.33%28.353.31
09/142,8972,9232,8582,904+0.03%142,6002338億8429万+1.24%28.023.27
09/132,9052,9262,8952,903-0.77%129,8002338億374万+1.27%28.013.27
09/122,9252,9322,8882,925+1.21%127,8002356億1617万+2.06%28.233.29
09/112,8812,8922,8632,890+0.36%186,0002327億9684万+0.87%27.893.26
09/082,8702,9112,8572,880-1.17%263,0002319億5103万+0.58%27.793.24
09/072,9212,9252,8912,914-1.22%188,2002346億8982万+1.8%28.123.28
09/062,9212,9582,9162,950+0.98%87,2002375億8971万+3.13%28.463.32
09/052,9052,9222,8932,921+0.46%114,8002352億9396万+2.2%28.193.29
09/042,9032,9132,8882,908+0.17%103,2002342億651万+1.84%28.063.27
09/012,8612,9072,8462,903+1.47%125,8002338億374万+1.84%28.013.27
08/312,9152,9152,8422,861-1.97%108,2002304億2054万+0.51%27.613.22
08/302,9232,9352,8992,918-0.14%120,4002350億5231万+2.64%28.163.29
08/292,8822,9222,8782,922+1.46%101,2002353億7452万+3.03%28.23.29
08/282,8582,8822,8442,880+1.62%70,6002319億9131万+1.84%27.793.24
08/252,7972,8442,7812,834+0.25%116,6002282億8589万+0.5%27.353.19
08/242,8292,8452,7662,827-1.43%325,4002277億2203万+0.39%27.283.18
08/232,7912,8732,7912,868+1.97%116,4002310億2468万+1.92%27.683.23
08/222,7872,8232,7762,813+1.53%124,8002265億5401万+0.12%27.143.17
08/212,7602,7882,7512,770+0.14%104,0002231億3053万-1.28%26.733.12
08/182,7702,7782,7482,766+0.22%76,0002228億832万-1.43%26.693.12
08/172,8002,8052,7362,760-1.78%137,2002223億2501万-1.57%26.643.11
08/162,8352,8352,7942,810-2.12%109,2002263億5263万+0.25%27.123.17
08/152,8552,8712,8402,871+0.58%95,6002312億6634万+2.54%27.713.23
08/142,8652,8822,8462,855+0.19%109,6002299億3722万+2.31%27.553.22
08/102,8302,8492,7932,849-0.35%95,2002294億9418万+2.37%27.493.21
08/092,8932,8932,8392,859-1.16%89,6002302億9971万+2.95%27.593.22
08/082,9132,9132,8922,893-0.16%74,6002329億9822万+4.23%27.913.26
08/072,8422,8972,8422,897+1.54%85,8002333億6070万+4.47%27.963.26
08/042,8492,8532,8102,853+0.14%140,2002298億1639万+2.96%27.533.21
08/032,8452,8792,8252,849-1.02%230,0002294億9418万+2.81%27.493.21
08/022,8652,8972,8412,879-0.67%221,4002318億7048万+3.77%27.783.24
08/012,8242,9352,8062,898+2.6%389,4002334億4126万+4.51%27.973.26
07/312,8212,8282,7912,825+1.24%147,0002275億2064万+1.93%27.263.18
07/282,7472,7982,7442,790-0.23%125,8002247億4158万+0.65%26.923.14
07/272,7732,7982,7702,797+0.5%75,6002252億6517万+0.7%26.993.15
07/262,7502,7862,7432,783+1.4%91,8002241億3744万+0.02%26.853.13
07/252,7392,7472,7292,744+0.85%76,0002210億3616万-1.68%26.483.09
07/242,7392,7402,7012,721+0.95%127,4002191億8346万-2.89%26.263.06
07/212,7142,7142,6852,696-1.59%144,2002171億2937万-4.14%26.013.04
07/202,7702,7702,7382,739-0.76%77,4002206億3340万-2.94%26.433.09