株価チャート

2023/07/19～2023/12/12

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
12/122,4102,4802,3872,387-0.95%12,400267億1053万-0.5%70.76
12/112,4122,4172,3982,410-0.08%2,600269億6790万+0.58%7.060.77
12/082,3802,4282,3802,412+0.63%7,200269億9028万+0.84%7.070.77
12/072,4132,4132,3872,397-0.46%4,300268億2243万+0.38%7.030.76
12/062,4452,4452,4082,408-1.11%4,400269億4552万+1.01%7.060.77
12/052,4472,4492,4302,435-0.49%2,900272億4765万+2.4%7.140.78
12/042,4572,4572,4192,447+0.08%4,900273億8193万+3.25%7.170.78
12/012,4572,4572,4252,445-0.24%6,700273億5955万+3.56%7.170.78
11/302,4502,4522,4322,451+0.25%7,000274億2669万+4.21%7.180.78
11/292,4542,4552,4172,445-0.37%9,500273億5955万+4.35%7.170.78
11/282,4682,4682,4262,454-0.04%6,800274億6026万+5.1%7.190.78
11/272,4512,4702,4152,455+0.41%9,800274億7145万+5.5%7.20.78
11/242,4422,4762,4152,445+0.2%13,600273億5955万+5.43%7.170.78
11/222,4132,4502,4132,440+0.7%8,900273億360万+5.49%7.150.78
11/212,4192,4302,3902,423+0.37%12,800271億1337万+5.07%7.10.77
11/202,3882,4352,3882,414+1.13%12,500270億1266万+4.96%7.080.77
11/172,3452,3872,3282,387+1.79%19,700267億1053万+4.01%70.76
11/162,3272,3512,3262,345+0.82%5,000262億4055万+2.36%6.870.75
11/152,3372,3402,3252,3260%5,600260億2794万+1.62%6.820.74
11/142,3682,3682,3182,326-0.98%7,900260億2794万+1.71%6.820.74
11/132,3362,3732,3362,349+0.26%5,400262億8531万+2.8%6.890.75
11/102,3452,3452,3282,343+0.13%3,800262億1817万+2.67%6.870.75
11/092,3402,3502,3322,340+0.43%1,400261億8460万+2.72%6.860.75
11/082,3492,3502,3302,330-0.81%5,800260億7270万+2.46%6.830.74
11/072,3392,3492,3312,349+1.03%5,000262億8531万+3.34%6.890.75
11/062,3412,3412,3012,325+0.35%3,600260億1675万+2.33%6.820.74
11/022,3142,3212,2982,317+0.3%2,600259億2723万+2.03%6.790.74
11/012,3002,3132,2942,310+1.09%5,700258億4890万+1.72%6.770.74
10/312,2802,2882,2632,285+1.38%9,800255億6915万+0.62%6.70.73
10/302,2752,2752,2322,254+0.09%9,900252億2226万-0.84%6.610.72
10/272,2202,2532,2122,252+1.4%31,200251億9988万-1.01%6.60.72
10/262,2252,2302,2202,221-0.09%9,400248億5299万-2.5%6.510.71
10/252,2222,2322,2222,223-0.22%6,600248億7537万-2.63%6.520.71
10/242,2412,2412,2122,228-0.62%11,300249億3132万-2.54%6.530.71
10/232,2472,2472,2412,242-0.22%1,200250億8798万-2.05%6.570.71
10/202,2652,2702,2402,247-0.79%9,500251億4393万-1.88%6.590.72
10/192,2752,2752,2652,265-0.48%2,200253億4535万-1.18%6.640.72
10/182,2722,2782,2712,276+0.18%1,900254億6844万-0.74%6.670.72
10/172,2862,2892,2722,272-0.53%4,200254億2368万-0.96%6.660.72
10/162,2812,2842,2662,284+0.18%5,900255億5796万-0.48%6.70.73
10/132,2862,2862,2782,280-0.74%1,500255億1320万-0.74%6.680.73
10/122,2892,3002,2892,297+0.66%2,000257億343万-0.04%6.730.73
10/112,2792,2852,2782,282+0.18%2,200255億3558万-0.74%6.690.73
10/102,2672,2892,2652,278+0.49%3,800254億9082万-0.96%6.680.73
10/062,2632,2722,2632,267-0.22%1,200253億6773万-1.48%6.650.72
10/052,2622,2722,2562,272+0.4%4,200254億2368万-1.35%6.660.72
10/042,2782,2782,2502,263+0.98%20,200253億2297万-1.78%6.630.72
10/032,3072,3072,2382,241-2.86%14,000250億7679万-2.82%6.570.71
10/022,3022,3192,3002,307+0.26%3,200258億1533万-0.04%6.760.73
09/292,3132,3172,2982,301+0.04%1,400257億4819万-0.35%6.750.75
09/282,3292,3292,2962,300-1.25%6,300257億3700万-0.39%6.740.75
09/272,3072,3502,3072,329+0.69%6,200260億6151万+0.87%6.830.76
09/262,3282,3282,3042,313-0.43%2,200258億8247万+0.26%6.780.76
09/252,3362,3362,3042,323-0.04%5,000259億9437万+0.87%6.810.76
09/222,3152,3242,3002,324-0.04%5,600260億556万+1.13%6.810.76
09/212,3302,3332,3202,325-0.13%1,900260億1675万+1.31%6.820.76
09/202,3072,3282,3022,328+0.74%2,900260億5032万+1.53%6.820.76
09/192,3002,3272,3002,311+0.96%7,400258億6009万+0.96%6.770.76
09/152,2882,2992,2822,289+0.53%2,700256億1391万0%6.710.75
09/142,2902,2932,2722,277-0.31%4,800254億7963万-0.61%6.670.75
09/132,3002,3052,2452,284-0.87%7,100255億5796万-0.48%6.70.75
09/122,2942,3072,2852,304+0.48%2,100257億8176万+0.3%6.750.76
09/112,3162,3162,2902,293-0.86%1,700256億5867万-0.26%6.720.75
09/082,3162,3162,2872,313-0.3%2,600258億8247万+0.39%6.780.76
09/072,3112,3202,3022,320+0.39%3,400259億6080万+0.48%6.80.76
09/062,3172,3172,3032,311-0.56%2,100258億6009万-0.13%6.770.76
09/052,3112,3242,2462,324+0.96%25,700260億556万+0.22%6.810.76
09/042,2992,3102,2962,302-0.3%2,300257億5938万-0.9%6.750.75
09/012,2952,3092,2882,309+0.26%1,900258億3771万-0.86%6.770.76
08/312,3002,3032,2952,303+0.13%2,700257億7057万-1.37%6.750.76
08/302,3102,3102,3002,300-0.43%500257億3700万-1.75%6.740.75
08/292,3112,3112,2952,310-0.04%1,000258億4890万-1.53%6.770.76
08/282,3122,3122,2962,311-0.04%1,300258億6009万-1.74%6.770.76
08/252,3122,3122,3012,312+0.09%3,200258億7128万-1.87%6.780.76
08/242,3132,3132,2952,310+0.87%1,900258億4890万-2.16%6.770.76
08/232,2802,2902,2652,290+0.09%1,900256億2510万-3.21%6.710.75
08/222,2302,2882,2302,288+3.48%4,100256億272万-3.5%6.710.75
08/212,2112,2352,2082,2110%3,800247億4109万-6.91%6.480.72
08/182,2402,2402,2102,211-1.29%5,600247億4109万-7.14%6.480.72
08/172,2532,2532,2302,240-1.19%8,200250億6560万-6.16%6.570.73
08/162,2472,2672,2292,267+0.89%5,500253億6773万-5.27%6.650.74
08/152,3242,3272,2002,247-2.73%36,500251億4393万-6.3%6.590.74
08/142,3212,3382,2822,310-1.24%17,000258億4890万-3.95%6.770.76
08/102,3542,3602,3262,339-0.64%4,300261億7341万-2.91%6.860.77
08/092,3502,3552,3362,3540%3,200263億4126万-2.45%6.90.77
08/082,3472,3632,3472,354+0.3%3,400263億4126万-2.53%6.90.77
08/072,4302,4302,3282,347-3.02%11,200262億6293万-2.94%6.880.77
08/042,3952,4202,3942,420-0.7%7,400270億7980万-0.04%7.090.79
08/032,4302,4452,4212,437+0.25%5,200272億7003万+0.62%7.140.8
08/022,4372,4482,4312,431-0.37%2,600272億289万+0.37%7.130.8
08/012,4562,4582,4402,4400%4,200273億360万+0.74%7.150.8
07/312,4452,4542,4322,440-0.08%3,900273億360万+0.83%7.150.8
07/282,4512,4592,4262,442-0.65%2,200273億2598万+0.95%7.160.8
07/272,4442,4582,4242,458+0.57%2,300275億502万+1.65%7.210.81
07/262,4692,4692,4432,4440%2,900273億4836万+1.16%7.160.8
07/252,4632,4632,4182,444-0.16%22,900273億4836万+1.16%7.160.8
07/242,4412,4482,4332,448+0.91%5,300273億9312万+1.37%7.180.8
07/212,4382,4392,4262,426-0.49%4,100271億4694万+0.46%7.110.8
07/202,4392,4392,4252,438+0.58%4,500272億8122万+0.95%7.150.8
07/192,4212,4402,4202,424+0.17%3,800271億2456万+0.41%7.110.79