株価チャート

2023/07/07～2023/12/01

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
12/01530536530535+1.33%27,600154億494万+2.29%8.630.57
11/30531532524528-1.31%54,300152億338万+1.15%8.520.56
11/29539539532535-0.19%28,900154億494万+2.69%8.630.57
11/28535537532536+1.13%34,100154億3374万+3.08%8.650.57
11/27542542525530-2.03%59,200152億6097万+2.32%8.550.56
11/24535542535541+1.5%80,000155億7771万+4.44%8.730.58
11/22529534529533+0.76%41,500153億4735万+3.09%8.60.57
11/21530530526529+0.76%29,700152億3218万+2.52%8.540.56
11/20526532525525+0.19%53,000151億1700万+1.94%8.470.56
11/17519524518524+1.35%35,600150億8821万+1.95%8.460.56
11/16518521517517-0.58%25,200148億8664万+0.58%8.340.55
11/15519520518520+0.39%21,100149億7303万+1.17%8.390.55
11/14517519516518+0.19%22,400149億1544万+0.78%8.360.55
11/13516518514517+0.19%18,900148億8664万+0.58%8.340.55
11/105155165125160%14,000148億5785万+0.39%8.330.55
11/09508518508516+0.98%27,800148億5785万+0.58%8.330.55
11/08515515508511-1.16%25,200147億1388万-0.39%8.250.54
11/07520522515517-0.39%32,600148億8664万+0.78%8.340.55
11/065235245175190%42,900149億4423万+1.17%8.380.55
11/02523523516519-0.76%20,900149億4423万+0.97%8.380.55
11/01518523516523+1.36%53,700150億5941万+1.55%8.440.56
10/31515516509516+0.98%40,600148億5785万+0.19%8.330.55
10/30518518510511-0.97%31,900147億1388万-0.97%8.250.54
10/27515516512516+0.58%28,100148億5785万-0.19%8.330.55
10/26513516510513+0.39%21,600147億7147万-0.77%8.280.55
10/25505513505511+0.99%27,700147億1388万-1.35%8.250.54
10/24506506496506+0.2%61,000145億6991万-2.32%8.170.54
10/23507509505505-0.79%29,200145億4111万-2.7%8.150.54
10/205085115075090%10,400146億5629万-2.3%8.210.54
10/19511515508509-0.78%32,800146億5629万-2.49%8.210.54
10/18508513506513+0.59%43,700147億7147万-1.91%8.280.55
10/17512516508510-0.2%38,900146億8508万-2.67%8.230.54
10/16514517511511-0.58%30,600147億1388万-2.67%8.250.54
10/13518519514514-0.58%44,400148億26万-2.47%8.30.55
10/12520520513517-0.19%58,800148億8664万-2.08%8.340.55
10/115185185155180%33,100149億1544万-2.26%8.360.55
10/10515519515518+1.17%21,600149億1544万-2.45%8.360.55
10/06509515509512+0.59%18,400147億4267万-3.76%8.260.54
10/05503510503509+1.39%44,000146億5629万-4.5%8.210.54
10/04508510501502-1.57%59,200144億5473万-5.99%8.10.53
10/03521521510510-1.35%41,800146億8508万-4.67%8.230.54
10/02523527517517-0.58%60,700148億8664万-3.54%8.340.55
09/29535535520520-2.07%79,800149億7303万-2.99%8.390.54
09/28537537527531-2.93%75,700152億8977万-0.93%8.570.56
09/27540548536547+1.3%91,800157億5047万+2.24%8.830.57
09/26536542531540+0.93%77,800155億4891万+1.12%8.720.56
09/25524537523535+2.49%110,100154億494万+0.38%8.630.56
09/225225255205220%96,400150億3062万-1.88%8.420.55
09/21529530522522-1.51%88,900150億3062万-1.69%8.420.55
09/20531532528530-0.19%61,300152億6097万-0.19%8.550.55
09/19530531527531+0.19%70,600152億8977万+0.19%8.570.56
09/15537537529530-1.3%108,600152億6097万+0.19%8.550.55
09/14535538534537+0.37%33,900154億6253万+1.7%8.670.56
09/13531536531535+0.38%56,000154億494万+1.71%8.630.56
09/12535539532533-1.11%77,000153億4735万+1.52%8.60.56
09/11545547538539-1.1%76,400155億2012万+2.86%8.70.56
09/08545551545545-1.09%48,000156億9289万+4.21%8.80.57
09/075455555455510%53,600158億6565万+5.56%8.890.58
09/06555557551551-0.54%45,900158億6565万+5.76%8.890.58
09/05555555549554+0.73%71,700159億5203万+6.54%8.940.58
09/04541550541550+1.85%67,800158億3686万+5.97%8.880.58
09/01538540537540+0.37%59,100155億4891万+4.25%8.720.56
08/31539539536538+0.37%77,900154億9133万+4.06%8.680.56
08/30534539533536+0.37%36,100154億3374万+3.88%8.650.56
08/29529535527534+1.71%47,800153億7615万+3.69%8.620.56
08/28525525520525+0.38%36,800151億1700万+2.14%8.470.55
08/25522523517523+0.58%36,500150億5941万+1.95%8.440.55
08/24516522515520+0.39%22,000149億7303万+1.36%8.390.54
08/23517521517518+0.19%34,900149億1544万+1.17%8.360.54
08/22513518512517+1.17%23,100148億8664万+1.17%8.340.54
08/21508512508511+0.59%19,200147億1388万0%8.250.53
08/18504510504508+0.59%28,500146億2750万-0.59%8.20.53
08/17504506503505+0.2%15,700145億4111万-1.17%8.150.53
08/16506506504504-0.59%8,300145億1232万-1.37%8.130.53
08/15505508505507+0.4%15,500145億9870万-0.78%8.180.53
08/145095095055050%18,300145億4111万-1.37%8.150.53
08/10505505500505+0.8%32,500145億4111万-1.37%8.150.53
08/09509509501501-1.18%19,300144億2594万-2.15%8.090.52
08/08506510506507+0.2%22,000145億9870万-1.17%8.180.53
08/07489506489506-2.88%77,200145億6991万-1.36%8.170.53
08/04517522516521+0.77%31,700150億182万+1.36%8.410.54
08/03520520512517-0.96%38,200148億8664万+0.78%8.340.54
08/02529529521522-2.06%42,200150億3062万+1.75%8.420.55
08/01531533526533+0.19%51,600153億4735万+4.1%8.60.56
07/31530535525532+1.72%117,100153億1856万+4.11%8.590.56
07/28514523514523+0.97%70,700150億5941万+2.55%8.440.55
07/27513518513518+0.97%22,900149億1544万+1.77%8.360.54
07/26512515510513+0.59%14,500147億7147万+0.98%8.280.54
07/25505513503510+0.79%51,200146億8508万+0.39%8.230.53
07/24505508505506+0.8%13,400145億6991万-0.2%8.170.53
07/21504505500502-0.4%50,100144億5473万-0.79%8.10.53
07/20506506504504-0.4%13,500145億1232万-0.4%8.130.53
07/19506508504506+0.8%17,500145億6991万+0.2%8.170.53
07/18501505500502+0.2%19,100144億5473万-0.4%8.10.53
07/14508508501501-0.79%25,100144億2594万-0.6%8.090.52
07/13514514505505-1.75%48,000145億4111万+0.4%8.150.53
07/12515516514514-0.19%29,600148億26万+2.39%8.30.54
07/11513516513515+0.78%21,800148億2906万+3%8.310.54
07/10512515511511-0.2%36,600147億1388万+2.4%8.250.53
07/07513515511512-0.39%31,100147億4267万+2.81%8.260.54