株価チャート

2023/07/24～2023/12/15

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
12/15369371367370-0.8%4,80018億3901万0%31.072.94
12/14375375366373-0.27%3,90018億5392万+0.81%31.322.97
12/133783793703740%3,40018億5889万+1.08%31.42.98
12/123763783693740%1,30018億5889万+1.36%31.42.98
12/113743793713740%3,80018億5889万+1.36%31.42.98
12/08374375369374+0.81%14,10018億5889万+1.63%31.42.98
12/07374375370371-0.54%1,40018億4398万+1.09%31.152.95
12/06367377367373+1.63%3,50018億5392万+1.63%31.322.97
12/05371371365367-1.61%4,50018億2410万+0.27%30.822.92
12/04365375362373+1.63%3,40018億5392万+2.19%31.322.97
12/01371371361367-1.34%1,50018億2410万+0.82%30.822.92
11/30361374361372-1.33%7,20018億4895万+2.48%31.243.38
11/29376387371377+0.27%4,50018億7380万+4.14%31.663.43
11/28375381371376-0.27%5,80018億6883万+4.16%31.573.42
11/27388388370377+2.45%30,40018億7380万+4.72%31.663.43
11/24370373363368-0.54%3,50018億2907万+2.51%30.93.35
11/22371373368370+0.54%2,40018億3901万+3.35%31.073.37
11/21373375368368-0.81%1,80018億2907万+2.79%30.93.35
11/20365371365371+1.09%1,70018億4398万+3.92%31.153.37
11/17374374367367-0.54%3,50018億2410万+2.51%30.823.34
11/16363370363369+0.54%60018億3404万+2.79%30.983.36
11/15360369360367+0.55%4,90018億2410万+1.94%30.823.34
11/14362365358365+0.83%1,30018億1416万+1.39%30.653.32
11/133633643493620%3,40017億9925万+0.28%30.43.29
11/103633633613620%60017億9925万0%30.43.29
11/09363363360362+0.56%40017億9925万0%30.43.29
11/08363363351360-0.83%2,00017億8931万-0.55%30.233.27
11/07363363359363+1.4%60018億422万0%30.483.3
11/06364364351358-0.28%2,20017億7937万-1.65%30.063.26
11/023603603593590%30017億8434万-1.64%30.143.27
11/01364364357359+0.84%1,60017億8434万-2.18%30.143.27
10/31360365346356+0.28%5,90017億6943万-3.26%29.893.24
10/30350369350355+1.43%5,90017億6446万-3.79%29.813.23
10/27346351346350+1.16%50017億3960万-5.41%29.393.18
10/26347348344346+0.29%70017億1972万-6.99%29.053.15
10/253503533353450%6,90017億1475万-7.75%28.973.14
10/24358358324345-1.43%13,50017億1475万-8%28.973.14
10/233503563493500%2,00017億3960万-6.91%29.393.18
10/20342360341350+2.64%12,20017億3960万-7.16%29.393.18
10/19359359334341-2.85%10,30016億9487万-9.79%28.633.1
10/18351356348351-1.68%11,80017億4458万-7.63%29.473.19
10/17356364348357-1.65%12,50017億7440万-6.05%29.983.25
10/16379379343363-8.1%44,70018億422万-4.72%30.483.3
10/13390404382395+1.28%41,40019億6327万+3.67%33.173.59
10/12389390386390+1.3%7,20019億3842万+2.63%32.753.55
10/11381385381385+1.05%2,60019億1357万+1.58%32.333.5
10/10379382376381+0.53%2,80018億9368万+0.53%31.993.47
10/063723793723790%1,80018億8374万+0.26%31.823.45
10/05379381371379+3.84%2,30018億8374万+0.26%31.823.45
10/04365379365365-3.44%3,80018億1416万-3.18%30.653.32
10/03375382370378-0.26%2,70018億7877万0%31.743.44
10/02384384365379-1.56%14,00018億8374万+0.26%31.823.45
09/29391391379385-0.77%4,50019億1357万+2.12%32.333.5
09/28386389384388-0.77%4,10019億2848万+2.92%32.583.53
09/27393393386391+1.56%80019億4339万+3.99%32.833.56
09/26390393378385-2.04%3,10019億1357万+2.67%32.333.5
09/25394394387393+0.77%2,40019億5333万+5.08%333.57
09/223903943873900%8,60019億3842万+4.56%32.753.55
09/21381397381390+1.56%13,30019億3842万+4.84%32.753.55
09/20384385382384+0.79%4,50019億860万+3.23%32.243.49
09/19379387377381+0.79%6,10018億9368万+2.7%31.993.47
09/15386386374378+1.07%8,50018億7877万+1.89%31.743.44
09/14382382373374-0.53%2,10018億5889万+0.81%31.43.4
09/13382382372376+0.53%8,30018億6883万+1.62%31.573.42
09/12372375372374+1.08%90018億5889万+1.08%31.43.4
09/113703733693700%2,80018億3901万0%31.073.37
09/083703723683700%4,60018億3901万0%31.073.37
09/07368374368370-0.27%4,10018億3901万0%31.073.37
09/063713783713710%2,70018億4398万0%31.153.37
09/053713753693710%7,90018億4398万+0.27%31.153.37
09/04368373368371+1.64%20,90018億4398万+0.27%31.153.37
09/01374403361365-0.82%88,60018億1416万-1.35%30.653.32
08/31366376365368+0.27%6,50018億2907万-0.54%187.133.16
08/30371372365367-2.13%4,50018億2410万-0.81%186.623.15
08/29372375372375+0.81%9,60018億6386万+1.35%190.693.22
08/283723733713720%1,50018億4895万+0.54%189.163.2
08/25371373371372+0.27%1,30018億4895万+0.81%189.163.2
08/24373374365371-0.27%2,00018億4398万+0.54%188.653.19
08/23370372364372+1.36%3,70018億4895万+1.09%189.163.2
08/22364369364367+1.38%2,50018億2410万-0.27%186.623.15
08/21368368362362-1.63%3,10017億9925万-1.63%184.083.11
08/18366370365368-0.81%3,60018億2907万0%187.133.16
08/17372373362371+0.82%5,80018億4398万+0.82%188.653.19
08/16373375368368-1.6%5,00018億2907万0%187.133.16
08/153703743693740%4,50018億5889万+1.63%190.183.21
08/14373377365374+0.54%17,20018億5889万+1.91%190.183.21
08/10373375366372+0.54%12,20018億4895万+1.36%189.163.2
08/093733763703700%8,20018億3901万+1.09%188.143.18
08/08374375369370-1.07%17,60018億3901万+1.09%188.143.18
08/07376376366374+0.27%3,70018億5889万+2.19%190.183.21
08/04372377369373+0.27%4,80018億5392万+2.19%189.673.21
08/03371377371372-0.8%3,00018億4895万+2.2%189.163.2
08/02369376369375+2.18%17,30018億6386万+3.02%190.693.22
08/01368369365367+0.27%2,10018億2410万+1.1%186.623.15
07/31368369363366+1.1%6,80018億1913万+1.1%186.113.15
07/28361368361362-1.9%2,70017億9925万0%184.083.11
07/27368369366369+0.27%2,10018億3404万+2.22%187.643.17
07/26362368361368+1.1%6,90018億2907万+1.94%187.133.16
07/25368369364364-0.55%2,70018億919万+1.11%185.093.13
07/24362370362366+1.1%3,70018億1913万+1.67%186.113.15