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
12/011,2121,2121,2001,201+0.08%156,8001144億6182万-0.33%15.930.84
11/301,1951,2041,1901,200+0.25%241,2001143億6652万-0.33%15.910.84
11/291,1971,2041,1971,197-0.58%100,3001140億8060万-0.58%15.870.84
11/281,2031,2071,1991,204+0.33%92,9001147億4774万0%15.970.84
11/271,2031,2041,1971,200-0.25%124,3001143億6652万-0.33%15.910.84
11/241,1971,2031,1951,203+0.75%92,9001146億5243万0%15.950.84
11/221,1881,1971,1831,194+0.42%127,1001137億9468万-0.75%15.830.84
11/211,1951,2011,1881,189-0.75%210,9001133億1816万-1.08%15.770.83
11/201,2271,2301,1981,198-2.36%145,9001141億7591万-0.33%15.890.84
11/171,2031,2271,2011,227+2.16%117,6001169億3976万+2.16%16.270.86
11/161,1961,2051,1951,201-0.08%105,2001144億6182万+0.08%15.930.84
11/151,2021,2261,1981,202+0.17%201,5001145億5713万+0.17%15.940.84
11/141,2051,2211,1871,200-0.74%335,5001143億6652万0%15.910.84
11/131,2191,2191,2061,2090%103,9001152億2427万+0.83%16.030.85
11/101,1951,2111,1941,209+1.51%122,3001152億2427万+0.92%16.030.85
11/091,1861,1941,1791,191+0.42%190,9001135億877万-0.33%15.790.83
11/081,2001,2021,1791,186-1.17%364,9001130億3224万-0.67%15.730.83
11/071,2101,2111,1971,200-1.15%246,1001143億6652万+0.5%15.910.84
11/061,2431,2431,2141,214-1.22%191,5001157億79万+1.76%16.10.85
11/021,2481,2481,2271,229-0.97%159,3001171億3037万+3.1%16.30.86
11/011,2321,2441,2291,241+2.06%244,4001182億7404万+4.2%16.460.87
10/311,2011,2181,1961,216+1.33%254,7001158億9140万+2.18%16.130.85
10/301,2051,2081,1931,200-0.83%948,8001143億6652万+0.84%15.910.84
10/271,2051,2131,1991,210+1.51%218,1001153億1957万+1.68%16.050.85
10/261,2001,2081,1871,192-0.25%231,7001136億407万+0.08%15.810.84
10/251,2081,2081,1941,195-0.42%187,3001138億8999万+0.17%15.850.84
10/241,1941,2031,1751,200+0.42%246,7001143億6652万+0.5%15.910.84
10/231,1961,2031,1891,195+0.17%146,0001138億8999万0%15.850.84
10/201,1901,2031,1891,193+0.25%169,7001136億9938万0%15.820.84
10/191,1731,1951,1721,190+0.34%146,4001134億1346万-0.08%15.780.83
10/181,1981,1981,1771,186+0.51%234,5001130億3224万-0.25%15.730.83
10/171,1841,1991,1751,180+0.17%291,2001124億6041万-0.51%15.650.83
10/161,1771,1871,1671,178-0.76%178,9001122億6980万-0.42%15.620.83
10/131,1951,2051,1851,187-1.74%177,7001131億2755万+0.51%15.740.83
10/121,1931,2091,1891,208+1.34%139,5001151億2896万+2.37%16.020.85
10/111,1931,1991,1831,192-0.67%177,6001136億407万+1.19%15.810.84
10/101,1951,2011,1891,200+1.95%170,1001143億6652万+1.95%15.910.84
10/061,1751,1911,1731,177+0.51%152,8001121億7449万+0.17%15.610.82
10/051,1421,1741,1421,171+2.45%138,6001116億266万-0.17%15.530.82
10/041,1551,1561,1381,143-1.89%197,3001089億3411万-2.47%15.160.8
10/031,1811,1811,1631,165-1.35%128,8001110億3083万-0.6%15.450.82
10/021,1881,2091,1791,181+0.43%201,8001125億5571万+0.94%15.660.83
09/291,1961,1971,1671,176-1.09%131,3001120億7919万+0.77%15.590.82
09/281,2001,2131,1841,189-2.54%130,4001133億1816万+2.06%15.770.83
09/271,2031,2221,1941,220+1.24%167,6001162億7263万+5.08%16.180.85
09/261,2151,2201,2051,205-0.58%112,5001148億4304万+4.15%15.980.84
09/251,2211,2221,2111,212-0.33%133,9001155億1018万+5.21%16.070.84
09/221,2221,2261,2101,216-1.22%187,6001158億9140万+5.92%16.130.85
09/211,2351,2461,2291,231+0.16%173,9001173億2099万+7.6%16.320.86
09/201,2351,2381,2181,229-0.49%203,1001171億3037万+7.71%16.30.85
09/191,2071,2351,1981,235+2.24%192,2001177億221万+8.62%16.380.86
09/151,1821,2181,1821,208+3.69%540,1001151億2896万+6.53%16.020.84
09/141,1541,1701,1421,165+2.73%282,9001110億3083万+2.92%15.450.81
09/131,1301,1361,0971,134+0.8%312,6001080億7636万+0.18%15.040.79
09/121,1191,1261,1151,125+0.99%89,5001072億1861万-0.71%14.920.78
09/111,1131,1191,1061,114+0.27%108,3001061億7025万-1.76%14.770.77
09/081,1121,1311,1111,111-2.71%180,4001058億8433万-2.2%14.730.77
09/071,1471,1531,1421,142-0.7%116,6001088億3880万+0.35%15.140.79
09/061,1571,1571,1441,150-0.61%76,7001096億125万+0.88%15.250.8
09/051,1521,1591,1451,157-0.26%118,9001102億6838万+1.31%15.340.8
09/041,1451,1621,1441,160+1.05%103,4001105億5430万+1.4%15.380.81
09/011,1431,1551,1431,148+0.44%154,2001094億1063万+0.26%15.220.8
08/311,1331,1501,1311,143+0.88%88,7001089億3411万-0.26%15.160.79
08/301,1411,1411,1321,133-0.61%116,2001079億8105万-1.31%15.020.79
08/291,1301,1401,1281,140+0.97%131,5001086億4819万-0.87%15.120.79
08/281,1211,1301,1201,129+1.62%64,3001075億9983万-1.83%14.970.79
08/251,1001,1191,0961,1110%145,3001058億8433万-3.39%14.730.77
08/241,1041,1141,1001,111+0.63%90,1001058億8433万-3.48%14.730.77
08/231,0921,1051,0871,104+0.36%153,1001052億1720万-4.08%14.640.77
08/221,0931,1021,0881,100+0.55%65,6001048億3597万-4.51%14.590.76
08/211,1071,1101,0931,094-1.17%88,2001042億6414万-5.03%14.510.76
08/181,1151,1201,1021,107-1.69%108,5001055億311万-3.82%14.680.77
08/171,1311,1321,1111,126-1.23%83,2001073億1391万-2.17%14.930.78
08/161,1381,1441,1311,140-0.61%71,7001086億4819万-0.87%15.120.79
08/151,1421,1561,1381,147+0.61%85,7001093億1533万-0.09%15.210.8
08/141,1631,1631,1351,140-2.4%118,9001086億4819万-0.52%15.120.79
08/101,1571,1811,1541,168+0.95%202,2001113億1674万+2.01%15.490.81
08/091,1601,1621,1501,157-0.52%80,3001102億6838万+1.22%15.340.8
08/081,1541,1711,1541,163+0.78%106,2001108億4022万+1.93%15.420.81
08/071,1501,1651,1481,154-0.35%74,1001099億8247万+1.23%15.30.8
08/041,1571,1651,1531,158-0.17%105,0001103億6369万+1.76%15.360.81
08/031,1801,1801,1551,160-2.6%135,8001105億5430万+2.11%15.380.81
08/021,1991,2071,1911,191-1.33%125,4001135億877万+5.03%15.790.83
08/011,2061,2151,1991,207-0.08%149,2001150億3366万+6.72%16.010.84
07/311,2061,2131,1961,208+1.68%218,3001151億2896万+7.09%16.020.84
07/281,1821,1941,1751,188+0.51%173,1001132億2285万+5.69%15.750.83
07/271,1831,1861,1741,182+0.08%117,9001126億5102万+5.25%15.670.82
07/261,1761,1891,1701,181+0.6%120,6001125億5571万+5.26%15.660.82
07/251,1551,1741,1531,174+2.62%172,4001118億8858万+4.82%15.570.82
07/241,1491,1571,1401,144+0.62%73,3001090億2941万+2.33%15.170.8
07/211,1341,1431,1321,137+1.25%110,6001083億6227万+1.79%15.080.79
07/201,1341,1401,1231,123-0.97%106,9001070億2800万+0.54%14.890.78
07/191,1251,1341,1151,134+2.44%88,2001080億7636万+1.61%15.040.79
07/181,1001,1111,0991,107+0.82%110,0001055億311万-0.72%14.680.77
07/141,1001,1001,0831,098+0.64%124,8001046億4536万-1.52%14.560.76
07/131,0991,0991,0841,091-0.09%90,1001039億7822万-2.06%14.470.76
07/121,1011,1021,0891,092-0.55%83,1001040億7353万-1.89%14.480.76
07/111,1051,1061,0971,0980%86,7001046億4536万-1.26%14.560.76
07/101,1051,1091,0971,098-0.27%110,5001046億4536万-1.08%14.560.76
07/071,1031,1091,0931,101-0.63%156,2001049億3128万-0.63%14.60.77