株価チャート

2023/07/28～2023/12/21

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
12/21400402400402-0.74%3,40018億2363万-7.37%0.740.46
12/20409409405405-0.98%1,50018億3724万-7.32%0.750.46
12/19410410407409-0.24%1,60018億5538万-7.05%0.750.47
12/18411412410410-0.49%3,10018億5992万-7.66%0.760.47
12/15413414411412-0.96%5,50018億6899万-7.83%0.760.47
12/14418420416416-0.48%6,60018億8714万-7.56%0.770.47
12/13426429411418-1.88%9,30018億9621万-7.93%0.770.48
12/12426426425426-0.7%1,20019億3250万-6.78%0.790.48
12/11416429416429+3.13%4,30019億4611万-6.74%0.790.49
12/08419422415416-0.95%7,00018億8714万-9.96%0.770.47
12/07420420415420-0.47%4,70019億528万-9.68%0.770.48
12/06424424420422-1.4%2,50019億1436万-9.83%0.780.48
12/05428429428428-0.7%1,00019億4157万-8.94%0.790.49
12/04438438430431-2.49%3,10019億5518万-8.88%0.790.49
12/014434454394420%1,90020億508万-7.14%0.820.5
11/30440445440442+0.68%2,60020億508万-7.53%0.820.5
11/29448448435439-1.13%8,10019億9147万-8.35%0.810.5
11/28449449437444-0.22%2,40020億1416万-7.69%0.820.51
11/27448450439445-1.55%5,10020億1869万-7.87%0.820.51
11/24459460452452-1.53%2,40020億5045万-6.8%0.830.51
11/22455459445459-0.22%11,10020億8220万-5.56%0.850.52
11/21465465459460-1.5%5,50020億8674万-5.54%0.850.52
11/20471471467467-0.85%3,00021億1849万-4.3%0.860.53
11/17474475471471-1.05%2,00021億3664万-3.88%0.870.54
11/164784804764760%2,40021億5932万-3.05%0.880.54
11/15482482462476-2.86%3,30021億5932万-3.05%0.880.54
11/14497497485490-2%2,30022億2283万-0.41%0.90.56
11/13496500496500+1.83%3,20022億6820万+1.63%0.920.57
11/10498498490491-1.21%80022億2737万-0.2%0.910.56
11/09499499490497-0.4%1,40022億5459万+1.22%0.920.57
11/08499499492499-0.2%1,70022億6366万+1.84%0.920.57
11/07494500493500+1.01%3,30022億6820万+2.25%0.920.57
11/064985014954950%4,50022億4551万+1.23%0.910.56
11/02488496485495+2.91%1,40022億4551万+1.23%0.910.56
11/01493500481481-2.24%5,00021億8200万-1.64%0.890.55
10/31490492490492+0.41%70022億3190万+0.41%0.910.56
10/30485490482490-1.41%40022億2283万0%0.90.56
10/27496498491497+0.2%2,90022億5459万+1.22%0.920.57
10/26495496492496+0.61%5,80022億5005万+1.02%0.910.56
10/25492493491493+2.92%4,10022億3644万+0.41%0.910.56
10/24493493478479-0.62%1,80021億7293万-2.64%0.880.55
10/23485485482482-1.63%80021億8654万-2.23%0.890.55
10/204924924794900%2,80022億2283万-0.61%0.90.56
10/19487490486490+0.62%40022億2283万-0.61%0.90.56
10/18488491484487-0.81%1,70022億922万-1.42%0.90.55
10/17486491486491+1.03%1,20022億2737万-0.61%0.910.56
10/16488488486486-2.02%20022億469万-1.62%0.90.55
10/134964964964960%30022億5005万+0.2%0.910.56
10/12496496489496+1.02%50022億5005万+0.2%0.910.56
10/11500500491491-1.8%1,20022億2737万-1.01%0.910.56
10/10494500494500+2.46%90022億6820万+0.6%0.920.57
10/064874884814880%60022億1376万-1.81%0.90.56
10/05464488464488+4.72%6,10022億1376万-2.01%0.90.56
10/04472472457466-1.48%5,60021億1396万-6.61%0.860.53
10/03493495473473-4.06%7,80021億4571万-5.4%0.870.54
10/02494499493493-0.2%1,20022億3644万-1.79%0.910.56
09/29496499494494-0.4%90022億4098万-1.59%0.910.54
09/28498500496496-0.4%1,30022億5005万-1.39%0.910.54
09/27502502498498-0.4%4,90022億5912万-0.99%0.920.54
09/26502504500500-0.2%5,30022億6820万-0.6%0.920.55
09/25505505499501-0.99%3,90022億7273万-0.4%0.920.55
09/22507507498506+1.2%3,60022億9541万+0.6%0.930.55
09/215005145005000%4,80022億6820万-0.4%0.920.55
09/20500515499500-0.2%5,60022億6820万-0.6%0.920.55
09/195005034985010%4,50022億7273万-0.2%0.920.55
09/15500504494501+1.21%13,70022億7273万0%0.920.55
09/14498498493495-0.6%1,30022億4551万-1%0.910.54
09/13496498492498+0.4%1,80022億5912万-0.4%0.920.54
09/12497499492496-0.2%1,50022億5005万-0.8%0.910.54
09/11499499490497-0.4%3,70022億5459万-0.4%0.920.54
09/08505505499499-1.19%6,90022億6366万+0.2%0.920.55
09/075015225015050%4,60022億9088万+1.41%0.930.55
09/06503511503505-0.59%2,70022億9088万+1.61%0.930.55
09/055085135085080%1,90023億449万+2.21%0.940.56
09/04509510505508+0.4%2,20023億449万+2.21%0.940.56
09/01510510500506-1.17%3,40022億9541万+2.02%0.930.55
08/31516516510512+0.39%2,20023億2263万+3.23%0.940.56
08/30510517510510+0.2%1,80023億1356万+3.03%0.940.56
08/29514514502509-0.2%3,60023億902万+2.83%0.940.56
08/28508518504510+1.8%5,00023億1356万+3.03%0.940.56
08/25508508490501-1.38%4,40022億7273万+1.21%0.920.55
08/24515515500508-0.39%7,60023億449万+2.63%0.940.56
08/23500537500510+3.66%9,20023億1356万+3.24%0.940.56
08/22503507492492-2.19%2,00022億3190万-0.4%0.910.54
08/21496505496503+3.5%1,20022億8180万+1.82%0.930.55
08/18492510486486-2.41%1,40022億469万-1.62%0.90.53
08/17522525495498-3.11%7,30022億5912万+0.61%0.920.54
08/16496519492514+5.98%9,00023億3170万+3.84%0.950.56
08/15497497482485+2.75%5,20022億15万-2.02%0.890.53
08/14485485472472-2.68%2,40021億4118万-4.84%0.870.52
08/10486489485485-0.21%5,10022億15万-2.41%0.890.53
08/09490496484486-0.41%1,40022億469万-2.61%0.90.53
08/08480488475488+3.39%1,90022億1376万-2.59%0.90.53
08/074724724644720%1,20021億4118万-5.98%0.870.52
08/04487489472472-4.84%4,00021億4118万-6.16%0.870.52
08/03492496490496+0.61%2,90022億5005万-1.59%0.910.54
08/02497497493493-0.8%1,30022億3644万-2.18%0.910.54
08/01495497494497-0.6%2,80022億5459万-1.19%0.920.54
07/31495500495500+1.01%40022億6820万-0.4%0.920.55
07/28503503495495-1.39%1,50022億4551万-1.39%0.910.54