株価チャート

2023/07/26～2023/12/19

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
12/191,2211,2481,2211,243+1.8%23,900293億9424万+1.14%12.080.82
12/181,1901,2211,1831,221+2.52%41,600288億7399万-0.49%11.870.81
12/151,1861,1961,1781,191+0.59%24,000281億6456万-2.93%11.580.79
12/141,2101,2101,1791,184-1.74%14,700279億9902万-3.43%11.510.78
12/131,1981,2131,1921,205+0.33%12,500284億9563万-1.63%11.720.8
12/121,2241,2301,1961,201-1.72%30,200284億103万-1.8%11.680.79
12/111,2251,2331,2081,222+0.49%33,500288億9764万-0.08%11.880.81
12/081,2391,2471,2001,216-2.95%55,100287億5575万-0.41%11.820.8
12/071,2601,2721,2521,253-1.49%13,100296億3072万+2.79%12.180.83
12/061,2641,2881,2341,272+0.08%46,900300億8003万+4.69%12.370.84
12/051,2921,3041,2711,271-2.53%23,700300億5638万+5.04%12.360.84
12/041,2941,3171,2941,304+1.4%18,100308億3676万+8.31%12.680.86
12/011,2641,2861,2581,286+1.9%31,200304億1110万+7.44%12.50.85
11/301,2471,2621,2451,262+0.48%23,100298億4355万+5.87%12.270.83
11/291,2231,2741,2231,256+2.2%49,100304億6782万+5.9%12.210.85
11/281,2211,2351,2131,229+1.32%18,700298億1286万+4.06%11.950.83
11/271,2121,2261,2121,213+0.17%16,000294億2474万+3.15%11.790.82
11/241,2291,2291,2091,211-1.3%19,600293億7622万+3.24%11.770.82
11/221,2121,2351,2051,227+1.24%11,200297億6435万+4.96%11.930.83
11/211,2201,2251,2061,212-0.74%19,200294億48万+4.12%11.780.82
11/201,2301,2351,2171,221-0.73%21,300296億1880万+5.35%11.870.83
11/171,1941,2301,1941,230+2.33%29,000298億3712万+6.49%11.960.83
11/161,2051,2141,1991,202-0.91%19,200291億5790万+4.25%11.690.81
11/151,1911,2181,1911,213+1.93%25,100294億2474万+5.48%11.790.82
11/141,1821,1941,1741,190+0.42%13,400288億6681万+3.75%11.570.81
11/131,2291,2301,1811,185-2.63%53,500287億4552万+3.49%11.520.8
11/101,2591,2591,2021,217+4.11%135,400295億2177万+6.57%11.830.82
11/091,1471,1691,1431,169+1.92%36,900283億5739万+2.72%11.370.79
11/081,1721,1721,1411,147-2.13%18,600278億2372万+1.06%11.150.78
11/071,1831,1921,1721,172-0.93%13,400284億3017万+3.26%11.390.79
11/061,2011,2011,1721,183+0.51%30,400286億9700万+4.23%11.50.8
11/021,1751,1771,1521,177+0.34%23,900285億5146万+3.79%11.440.8
11/011,1551,1741,1461,173+1.3%20,200284億5442万+3.44%11.40.79
10/311,1351,1581,1301,158+2.39%21,300280億9056万+2.12%11.260.78
10/301,1411,1431,1201,131-1.05%23,300274億3560万-0.35%110.77
10/271,1301,1461,1211,143+2.42%13,900277億2669万+0.53%11.110.77
10/261,1411,1541,1121,116-3.54%26,400270億7173万-1.93%10.850.76
10/251,1291,1651,1291,157+3.03%26,700280億6630万+1.49%11.250.78
10/241,1201,1311,0991,123+0.54%27,500272億4153万-1.75%10.920.76
10/231,1241,1321,1171,117-0.62%15,100270億9599万-2.7%10.860.76
10/201,1151,1351,1141,124+0.54%12,300272億6579万-2.35%10.930.76
10/191,1101,1211,1101,118+0.36%6,100271億2024万-3.2%10.870.76
10/181,1131,1181,0991,114+0.27%10,400270億2321万-3.88%10.830.75
10/171,1091,1291,1081,111+1.55%12,900269億5044万-4.39%10.80.75
10/161,1211,1301,0921,094-2.41%19,500265億3806万-6.17%10.640.74
10/131,1501,1501,1171,121-3.28%14,100271億9302万-4.19%10.90.76
10/121,1421,1601,1421,159+2.29%21,300281億1482万-1.36%11.270.79
10/111,1481,1481,1311,133-1.31%14,100274億8411万-3.82%11.020.77
10/101,1381,1541,1381,148+1.06%12,100278億4798万-2.79%11.160.78
10/061,1221,1461,1201,136+1.43%15,600275億5689万-3.97%11.040.77
10/051,1001,1231,1001,120+2.28%20,500271億6876万-5.49%10.890.76
10/041,1061,1261,0911,095-1.62%26,700265億6231万-7.75%10.650.74
10/031,1451,1451,1111,113-2.96%23,600269億9896万-6.47%10.820.75
10/021,1591,1831,1461,147-1.21%17,200278億2372万-3.69%11.150.78
09/291,1641,1781,1551,161-0.34%13,600281億6333万-2.44%11.290.8
09/281,1611,1781,1581,165-1.19%21,300282億6036万-1.94%11.330.81
09/271,1601,1831,1441,179+0.26%26,500285億9997万-0.67%11.460.82
09/261,1771,1811,1681,176-0.08%13,200285億2720万-0.76%11.430.81
09/251,1781,1791,1651,177+0.77%15,000285億5146万-0.42%11.440.81
09/221,1611,1781,1571,168-0.43%16,500283億3314万-1.02%11.360.81
09/211,1771,1931,1731,173-0.85%15,100284億5442万-0.51%11.40.81
09/201,2201,2201,1821,183-3.98%32,600286億9700万+0.51%11.50.82
09/191,2291,2331,2151,232+0.24%19,600298億8564万+4.58%11.980.85
09/151,2131,2291,2061,229+1.49%17,300298億1286万+4.42%11.950.85
09/141,2011,2171,2011,211+0.5%14,300293億7622万+3.33%11.770.84
09/131,2241,2241,1961,205-1.71%14,600292億3068万+3.17%11.720.83
09/121,2061,2261,2021,226+2.59%13,200297億4009万+5.42%11.920.85
09/111,1931,2041,1911,195+0.08%11,500289億8810万+3.28%11.620.83
09/081,1941,2101,1941,194-1.81%24,300289億6384万+3.74%11.610.83
09/071,2181,2271,2141,216-0.82%16,200294億9751万+6.11%11.820.84
09/061,2281,2281,2111,226-0.33%16,300297億4009万+7.54%11.920.85
09/051,2151,2301,2011,230+0.9%20,700298億3712万+8.47%11.960.85
09/041,2001,2221,1861,219+1.41%25,000295億7028万+7.97%11.850.84
09/011,1811,2201,1811,202+2.39%33,100291億5790万+7.03%11.690.83
08/311,1741,1831,1291,174-0.76%34,900284億7868万+5.01%11.410.81
08/301,1701,1851,1641,183+1.72%15,700286億9700万+6.19%11.50.82
08/291,1461,1631,1351,163+1.75%25,200282億1185万+4.87%11.310.81
08/281,1271,1431,1271,143+2.6%9,600277億2669万+3.44%11.110.79
08/251,1141,1171,1031,114-0.54%21,000270億2321万+1.09%10.830.77
08/241,1241,1281,1131,120-1.15%26,800271億6876万+1.91%10.890.78
08/231,1321,1341,1151,133-0.09%23,500274億8411万+3.28%11.020.78
08/221,1091,1391,1091,134+2.25%15,300275億837万+3.66%11.030.79
08/211,1171,1281,1021,109-0.72%20,200269億192万+1.74%10.780.77
08/181,1301,1451,1101,117-1.33%25,300270億9599万+2.76%10.860.77
08/171,1451,1451,1081,132-1.22%38,000274億5985万+4.33%11.010.78
08/161,1841,1841,1451,146-3.78%36,500277億9946万+5.91%11.140.79
08/151,2001,2131,1461,191-1.08%62,700288億9107万+10.38%11.580.82
08/141,2401,2401,1721,204+7.5%93,000292億642万+12.1%11.710.83
08/101,1021,1241,0961,120+1.73%30,200271億6876万+4.77%10.890.78
08/091,0691,1041,0691,101+2.61%18,100267億786万+3.09%10.70.76
08/081,0781,0781,0691,073-0.28%9,900260億2864万+0.47%10.430.74
08/071,0601,0781,0591,076+1.32%9,700261億142万+0.65%10.460.74
08/041,0511,0671,0501,062+0.66%9,400257億6181万-0.84%10.330.74
08/031,0701,0781,0541,055-2.13%15,200255億9200万-1.68%10.260.73
08/021,0801,0851,0731,078-0.37%10,100261億4993万+0.19%10.480.75
08/011,0861,0861,0771,082-1.19%6,400262億4696万+0.56%10.520.75
07/311,0911,1041,0851,095+1.48%15,900265億6231万+1.77%10.650.76
07/281,0571,0831,0551,079+1.41%23,100261億7419万+0.28%10.490.75
07/271,0631,0691,0601,064-0.28%9,200258億1032万-1.21%10.340.74
07/261,0691,0731,0611,067-0.19%4,200258億8310万-1.2%10.370.74