株価チャート

2023/07/10～2023/12/05

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
12/052222232212210%28,400103億3921万+1.38%6.510.24
12/04224224221221-0.45%20,700103億3921万+1.38%6.510.24
12/012212232212220%15,700103億8600万+1.83%6.540.24
11/30227227221222-0.45%27,800103億8600万+1.83%6.540.24
11/29225225221223-0.89%24,900104億3278万+2.76%6.570.24
11/282242272232250%39,400105億2635万+3.69%6.630.24
11/27226228224225-0.44%52,100105億2635万+3.69%6.630.24
11/24222226221226+2.26%52,900105億7313万+4.63%6.660.24
11/22218222217221+1.38%110,800103億3921万+2.31%6.510.24
11/21217218216218+1.4%16,000101億9886万+0.93%6.420.23
11/202172202152150%44,900100億5851万-0.46%6.330.23
11/17217218214215-0.92%33,300100億5851万-0.46%6.330.23
11/162172172162170%10,500101億5208万+0.46%6.390.23
11/15216217214217+0.46%66,600101億5208万0%6.390.23
11/142162172152160%27,200101億530万-0.46%6.360.23
11/13215216215216-0.46%29,100101億530万-0.46%6.360.23
11/09214217213217+1.88%33,500101億5208万0%6.390.23
11/08216216213213-1.39%18,60099億6494万-1.84%6.280.23
11/072172172142160%16,900101億530万-0.46%6.360.23
11/06214216214216+0.93%22,500101億530万-0.92%6.360.23
11/02212215212214-0.93%26,200100億1173万-1.83%6.310.23
11/01214216214216+0.93%20,800101億530万-1.37%6.360.23
10/31211214211214+2.39%29,400100億1173万-2.28%6.310.23
10/30216217209209-3.69%186,20097億7781万-5%6.160.22
10/27215217215217+0.93%16,900101億5208万-1.36%6.390.23
10/26218218215215-1.83%43,800100億5851万-2.71%6.330.23
10/25217219216219+0.92%14,400102億4565万-0.9%6.450.23
10/24215218214217+0.93%28,300101億5208万-2.25%6.390.23
10/232152172152150%19,200100億5851万-3.15%6.330.23
10/20216218215215-0.46%16,100100億5851万-3.59%6.330.23
10/19221221215216-1.82%60,600101億530万-3.14%6.360.23
10/18218220218220+1.38%14,800102億9243万-1.79%6.480.24
10/172172202172170%28,400101億5208万-3.13%6.390.23
10/16219219217217-0.91%36,000101億5208万-3.13%6.390.23
10/13219221218219-0.45%25,600102億4565万-2.23%6.450.23
10/122202212192200%22,800102億9243万-2.22%6.480.24
10/11226226220220-2.65%36,900102億9243万-2.22%6.480.24
10/10220226219226+3.2%61,300105億7313万+0.44%6.660.24
10/06221221219219+0.92%24,200102億4565万-2.67%6.450.23
10/05215218215217+1.88%17,400101億5208万-3.56%6.390.23
10/04213216213213-3.18%61,00099億6494万-5.33%6.280.23
10/03224224220220-1.79%33,300102億9243万-2.22%6.480.24
10/022242262232240%46,500104億7957万-0.44%6.60.24
09/292262262242240%24,100104億7957万-0.44%6.60.24
09/28228229224224-3.45%67,300104億7957万0%6.60.24
09/27232232229232+0.43%74,400108億5384万+3.57%6.840.25
09/26228231228231+1.32%32,000108億705万+3.13%6.810.25
09/25227231227228+0.88%47,500106億6670万+2.24%6.720.25
09/22226227225226+0.44%31,600105億7313万+1.8%6.660.24
09/21229229224225-1.75%38,800105億2635万+1.35%6.630.24
09/20231231228229-0.87%48,500107億1349万+3.15%6.750.25
09/19231231229231+0.87%59,900108億705万+4.52%6.810.25
09/15227230227229+0.88%58,700107億1349万+3.62%6.750.25
09/142282282262270%56,300106億1992万+3.18%6.690.24
09/132272272262270%16,800106億1992万+3.65%6.690.24
09/12225227224227+0.89%39,300106億1992万+3.65%6.690.24
09/11223225223225+0.9%23,000105億2635万+2.74%6.630.24
09/08223224223223-0.45%29,700104億3278万+2.29%6.570.24
09/07223224222224+0.45%25,100104億7957万+2.75%6.60.24
09/06222224221223+0.45%39,300104億3278万+2.29%6.570.24
09/052222232212220%40,500103億8600万+2.3%6.540.24
09/042222222202220%39,000103億8600万+2.3%6.540.24
09/01220222218222+0.45%55,300103億8600万+2.3%6.540.24
08/312222222202210%17,000103億3921万+1.84%6.510.24
08/30219222219221+0.91%48,200103億3921万+1.84%6.510.24
08/292192192172190%42,300102億4565万+1.39%6.450.24
08/28218219217219+0.92%37,000102億4565万+1.39%6.450.24
08/252172182172170%11,900101億5208万+0.46%6.390.23
08/242192192162170%25,300101億5208万+0.46%6.390.23
08/232172192172170%14,800101億5208万+0.46%6.390.23
08/22216218216217+0.46%29,300101億5208万+0.46%6.390.23
08/212162172162160%4,300101億530万0%6.360.23
08/18217217216216-0.46%18,300101億530万0%6.360.23
08/17217218216217+0.46%15,700101億5208万+0.46%6.390.23
08/162182182152160%43,600101億530万0%6.360.23
08/15214217214216+0.93%36,800101億530万0%6.360.23
08/14214216214214-0.47%28,900100億1173万-0.93%6.310.23
08/10216216214215+0.47%27,100100億5851万-0.92%6.330.23
08/09216217214214-1.83%31,600100億1173万-1.38%6.310.23
08/08217218215218+0.46%29,100101億9886万+0.46%6.420.23
08/07215217215217+0.93%14,500101億5208万0%6.390.23
08/04214216214215+0.47%18,600100億5851万-0.92%6.330.23
08/03216216214214-0.93%50,000100億1173万-1.38%6.310.23
08/022162172152160%31,800101億530万-0.46%6.360.23
08/01218218216216-0.92%105,400101億530万-0.46%6.360.23
07/31215218215218+1.87%62,700101億9886万+0.93%6.420.23
07/28218220214214-2.28%201,400100億1173万-0.93%6.310.23
07/27217220217219+0.92%26,500102億4565万+1.39%6.450.24
07/26218219216217-0.46%73,700101億5208万+0.46%6.390.23
07/25217218216218+0.46%26,000101億9886万+0.93%6.420.23
07/242192192162170%30,400101億5208万+0.93%6.390.23
07/212202202172170%65,600101億5208万+0.93%6.390.23
07/20216217216217+0.93%22,800101億5208万+0.93%6.390.23
07/192162162152150%25,100100億5851万+0.47%6.330.23
07/18217217215215-0.46%34,200100億5851万+0.47%6.330.23
07/14217218216216-0.46%37,200101億530万+0.93%6.360.23
07/13217219217217-0.46%26,900101億5208万+1.88%6.390.23
07/12218219217218+0.46%18,400101億9886万+2.35%6.420.23
07/11218218217217-0.46%30,000101億5208万+1.88%6.390.23
07/102182202162180%56,700101億9886万+2.83%6.420.23