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
12/01745745726727-2.02%49,900407億1200万-3.2%12.610.67
11/30736742735742+0.95%20,700415億5200万-1.72%12.870.69
11/29741745732735-1.21%23,200411億6000万-2.91%12.750.68
11/28734744731744+1.22%24,000416億6400万-2.11%12.90.69
11/27740741733735-0.54%20,000411億6000万-3.54%12.750.68
11/24746746736739+1.51%30,600413億8400万-3.4%12.810.68
11/22727740725728+0.28%43,400407億6800万-5.21%12.620.67
11/21722731716726+0.83%40,200406億5600万-5.84%12.590.67
11/20750751720720-4.13%78,700403億2000万-6.98%12.490.67
11/17736751735751+1.9%20,400420億5600万-3.35%13.020.69
11/16744745730737-2.25%35,000412億7200万-5.51%12.780.68
11/15762768748754-1.31%33,700422億2400万-3.58%13.070.7
11/14778782761764-2.05%37,700427億8400万-2.55%13.250.71
11/13769780756780+3.17%71,000436億8000万-0.64%13.530.72
11/10741756728756+2.02%38,900423億3600万-3.69%13.110.7
11/09728744714741+3.78%56,200414億9600万-5.61%12.850.69
11/08748748711714-3.64%58,900399億8400万-9.28%12.380.66
11/07741745730741-0.54%68,500414億9600万-6.32%12.850.69
11/06754767743745+2.48%116,200417億2000万-6.05%12.920.69
11/02818845690727-9.91%432,500407億1200万-8.67%12.610.67
11/01792813792807+3.86%110,800451億9200万+1%13.990.75
10/31794794768777-2.14%78,000435億1200万-2.63%13.470.72
10/30811813792794-2.1%67,600444億6400万-0.63%13.770.73
10/27790814790811+2.4%45,200454億1600万+1.5%14.060.75
10/26810812791792-1.98%36,500443億5200万-0.88%13.730.73
10/25812819808808+0.75%52,000452億4800万+1.25%14.010.75
10/24800806782802+0.25%53,900449億1200万+0.5%13.910.74
10/23812819800800-1.23%58,000448億+0.25%13.870.74
10/20801815799810+1.12%31,700453億6000万+1.63%14.050.75
10/19805822801801-1.72%37,300448億5600万+0.75%13.890.74
10/18810816803815+1.75%55,100456億4000万+2.64%14.130.75
10/17813817798801+0.13%35,500448億5600万+1.26%13.890.74
10/16789808787800-0.25%56,400448億+1.39%13.870.74
10/13810819800802-1.35%45,500449億1200万+1.91%13.910.74
10/12805814799813+1.12%38,500455億2800万+3.44%14.10.75
10/11803809800804+0.37%33,400450億2400万+2.55%13.940.74
10/10784805783801+3.22%70,200448億5600万+2.43%13.890.74
10/06785790775776-0.39%28,500434億5600万-0.39%13.460.72
10/05771784770779+2.23%47,500436億2400万+0.13%13.510.72
10/04780780758762-4.15%111,400426億7200万-1.8%13.210.7
10/03809809793795-2.57%58,500445億2000万+2.71%13.790.74
10/02805831805816+2.9%81,900456億9600万+5.84%14.150.75
09/29807808790793-1.12%46,700444億800万+3.52%13.750.73
09/28810816789802-0.62%96,500449億1200万+5.25%13.910.74
09/27792808760807+0.88%84,900451億9200万+6.61%13.990.74
09/26801802781800-0.12%72,400448億+6.38%13.870.73
09/25800809794801+1.39%43,500448億5600万+7.23%13.890.73
09/22791795782790-0.63%61,300442億4000万+6.47%13.70.72
09/21782798781795+1.4%50,700445億2000万+7.72%13.790.73
09/20809809784784-2.73%79,000439億400万+6.96%13.590.72
09/19786808783806+1.51%69,800451億3600万+10.56%13.980.74
09/15788796784794+2.19%77,200444億6400万+9.67%13.770.73
09/14759777759777+2.37%62,500435億1200万+8.07%13.470.71
09/13765765753759-1.04%55,200425億400万+6.15%13.160.7
09/12765770760767+1.19%50,900429億5200万+7.72%13.30.7
09/11755762750758+1.2%32,400424億4800万+7.06%13.140.69
09/08757766748749-1.06%70,500419億4400万+6.39%12.990.69
09/07754763750757-0.39%65,100423億9200万+8.14%13.130.69
09/06761775757760+0.4%48,200425億6000万+9.04%13.180.7
09/05752757739757+0.53%46,500423億9200万+9.08%13.130.69
09/04745754745753+1.21%85,700421億6800万+8.82%13.060.69
09/01742748739744+0.54%38,500416億6400万+8.3%12.90.68
08/31731746731740+1.09%57,000414億4000万+8.35%12.830.68
08/30722736716732+1.39%67,000409億9200万+7.81%12.690.67
08/29705722705722+2.41%30,600404億3200万+6.96%12.520.66
08/28696706696705+1.73%25,300394億8000万+4.91%12.230.65
08/25688696686693+0.58%46,700388億800万+3.74%12.020.64
08/24695707688689-0.43%58,100385億8400万+3.61%11.950.63
08/23682692679692+1.76%33,900387億5200万+4.53%120.63
08/226866866756800%43,000380億8000万+3.19%11.790.62
08/21675689670680+0.89%49,000380億8000万+3.66%11.790.62
08/18669675667674-0.59%38,600377億4400万+3.22%11.690.62
08/176796816696780%24,100379億6800万+4.31%11.760.62
08/16679685676678-0.15%22,600379億6800万+4.79%11.760.62
08/15681685669679-0.88%24,800380億2400万+5.6%11.770.62
08/14681690681685+1.33%26,000383億6000万+7.2%11.880.63
08/10669676659676+1.5%32,000378億5600万+6.62%11.720.62
08/09693693661666-4.17%53,100372億9600万+5.71%11.550.61
08/08675695673695+4.67%51,600389億2000万+11.02%12.050.64
08/07659669655664+0.76%17,600371億8400万+6.92%11.510.61
08/04653665653659+0.92%27,000369億400万+6.81%11.430.6
08/03669670651653-3.69%62,800365億6800万+6.53%11.320.6
08/02685696676678-1.31%67,300379億6800万+11.15%11.760.62
08/01679691674687-0.29%69,300384億7200万+13.55%11.910.63
07/31680693673689+7.99%171,100385億8400万+14.83%11.950.63
07/28648658626638-1.09%177,800357億2800万+7.41%11.060.58
07/27641651640645+0.16%60,700361億2000万+8.95%11.180.59
07/26637645631644+1.1%45,000360億6400万+9.34%11.170.59
07/25635640632637+1.43%52,400356億7200万+8.89%11.050.58
07/24623635620628+2.45%123,000351億6800万+7.9%10.890.58
07/21628634612613-1.76%89,900343億2800万+5.87%10.630.56
07/20619627615624+0.81%53,600349億4400万+8.15%10.820.57
07/19620625602619+0.65%52,100346億6400万+7.65%10.730.57
07/18605617605615+2.16%53,500344億4000万+7.52%10.660.56
07/14600608589602+1.69%53,400337億1200万+5.61%10.440.55
07/13619619587592-3.9%85,500331億5200万+4.23%10.270.54
07/12600619597616+4.94%156,700344億9600万+9.03%10.680.56
07/11584598584587+1.73%67,600328億7200万+4.45%10.180.54
07/10582583575577-0.52%59,000323億1200万+2.85%10.010.53
07/07566591564580+2.65%88,800324億8000万+3.57%10.060.53