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
12/211,1561,1661,1511,151-1.2%15,800109億4596万-1.79%7.810.28
12/201,1651,1731,1611,165-0.68%15,900110億7910万-0.6%7.90.29
12/191,1751,1791,1611,173+0.51%15,900111億5518万+0.09%7.960.29
12/181,1501,1711,1481,167+1.48%21,400110億9812万-0.51%7.920.29
12/151,1551,1591,1421,150-0.35%20,800109億3645万-2.04%7.80.28
12/141,1951,1951,1501,154-3.03%19,900109億7449万-1.79%7.830.28
12/131,1981,1981,1861,190+0.59%6,800113億1685万+1.28%8.070.29
12/121,2201,2201,1831,183-0.67%15,000112億5028万+0.51%8.020.29
12/111,1841,2081,1811,191+0.76%25,500113億2636万+1.1%8.080.29
12/081,1691,1961,1681,182+0.85%21,900112億4077万+0.08%8.020.29
12/071,1621,1771,1621,172-0.09%5,500111億4567万-0.93%7.950.29
12/061,1611,1751,1611,173+1.3%7,900111億5518万-1.01%7.960.29
12/051,1651,1821,1581,158-1.61%11,300110億1253万-2.11%7.860.28
12/041,1841,1911,1771,177-0.93%13,700111億9322万-0.42%7.980.29
12/011,1681,2251,1601,188+2.15%32,400112億9783万+0.76%8.060.29
11/301,1631,1761,1621,163+0.35%8,600110億6008万-1.19%7.890.29
11/291,1861,1871,1591,159-2.61%14,500110億2204万-1.36%7.860.28
11/281,1931,1991,1821,190-0.25%8,100113億1685万+1.45%8.070.29
11/271,1981,2051,1841,193+0.25%10,300113億4538万+1.88%8.090.29
11/241,2121,2121,1881,190-0.5%9,800113億1685万+1.8%8.070.29
11/221,1511,1991,1511,196+3.73%30,600113億7391万+2.49%8.110.29
11/211,1641,1771,1521,153-1.62%14,400109億6498万-0.95%7.820.28
11/201,1671,1861,1641,172+1.3%13,900111億4567万+0.77%7.950.29
11/171,1561,1641,1451,157+0.61%13,700110億302万-0.43%7.850.28
11/161,1531,1741,1501,150-0.69%18,000109億3645万-1.03%7.80.28
11/151,1861,1861,1581,158-1.19%13,700110億1253万-0.43%7.860.28
11/141,1921,1921,1661,172-0.85%13,000111億4567万+0.69%7.950.29
11/131,1981,1981,1701,182-0.59%18,400112億4077万+1.63%8.020.29
11/101,1791,1901,1641,189+0.85%17,300113億734万+2.24%8.070.29
11/091,1571,1821,1471,179+1.03%27,000112億1224万+1.64%80.29
11/081,2201,2201,1561,167-4.89%28,600110億9812万+0.78%7.920.29
11/071,2031,2381,2031,227+0.41%20,600116億6872万+5.96%8.320.3
11/061,2481,2491,2221,222-2%32,700116億2117万+5.8%8.290.3
11/021,2591,2591,2241,247-0.24%40,100118億5892万+8.06%8.460.31
11/011,2041,2501,2021,250+3.48%63,500118億8745万+8.41%8.480.31
10/311,1411,2081,1411,208+7.28%98,600114億8803万+4.86%8.190.3
10/301,1241,1441,1171,126-0.97%129,900107億821万-2.26%7.640.28
10/271,1121,1371,1121,137+2.25%27,600108億1282万-1.64%7.710.28
10/261,1221,1231,1071,112-0.89%30,000105億7507万-4.06%7.540.27
10/251,1161,1311,1161,122+0.54%41,000106億7017万-3.53%7.610.28
10/241,1201,1201,0921,116-0.45%43,400106億1311万-4.37%7.570.27
10/231,1211,1381,1211,121-0.88%19,200106億6066万-4.27%7.60.27
10/201,1501,1551,1201,131-1.39%19,700107億5576万-3.74%7.670.28
10/191,1361,1471,1281,147+0.7%29,000109億792万-2.63%7.780.28
10/181,1391,1451,1311,139+1.33%29,900108億3184万-3.39%7.730.28
10/171,1341,1361,1181,124+0.18%26,100106億8919万-4.83%7.620.28
10/161,1271,1411,1161,122-1.23%34,900106億7017万-5%7.610.28
10/131,1681,1721,1331,136-3.07%31,300108億331万-3.89%7.710.28
10/121,1851,1851,1711,172-0.34%21,100111億4567万-0.85%7.950.29
10/111,1681,1851,1531,176+0.51%37,000111億8371万-0.25%7.980.29
10/101,1631,1831,1601,170+0.6%58,900111億2665万-0.51%7.940.29
10/061,1721,1721,1501,163+0.26%19,000110億6008万-0.85%7.890.29
10/051,1271,1641,1271,160+3.02%38,800110億3155万-0.85%7.870.28
10/041,1371,1811,1201,126-0.97%108,300107億821万-3.51%7.640.28
10/031,1471,1521,1361,137-1.56%58,000108億1282万-2.4%7.710.28
10/021,1521,1811,1521,155+0.43%42,500109億8400万-0.6%7.840.28
09/291,2011,2031,1491,150-3.93%78,100109億3645万-0.69%7.80.29
09/281,2001,2131,1931,197-2.13%39,800113億8342万+3.64%8.120.3
09/271,2201,2241,2031,223+0.25%45,100116億3068万+6.44%8.30.31
09/261,2191,2281,2051,220+0.49%49,200116億215万+6.74%8.280.31
09/251,2251,2251,2091,214-0.9%31,000115億4509万+6.87%8.240.31
09/221,2111,2321,2011,225+0.91%48,700116億4970万+8.5%8.310.31
09/211,2121,2351,2121,214-0.08%47,800115億4509万+8.2%8.240.31
09/201,2371,2371,2091,215-0.98%40,700115億5460万+8.87%8.240.31
09/191,2141,2321,2141,227+1.07%46,800116億6872万+10.54%8.320.31
09/151,2211,2421,2121,214+0.25%77,500115億4509万+10.06%8.240.31
09/141,2301,2301,1901,211+0.25%69,000115億1656万+10.39%8.210.31
09/131,2021,2141,1961,208+2.2%58,100114億8803万+10.72%8.190.31
09/121,1841,1911,1661,182+0.77%35,400112億4077万+8.84%8.020.3
09/111,1361,1731,1361,173+3.62%48,100111億5518万+8.51%7.960.3
09/081,1301,1441,1301,132-1.57%33,700107億6527万+5.2%7.680.29
09/071,1301,1501,1271,150+1.77%39,600109億3645万+7.18%7.80.29
09/061,1051,1351,1051,130+1.89%59,100107億4625万+5.61%7.670.29
09/051,1061,1131,0991,109+0.27%27,100105億4654万+3.94%7.520.28
09/041,0961,1111,0891,106+1.75%38,600105億1801万+3.75%7.50.28
09/011,0851,0901,0801,087+0.65%26,900103億3732万+2.16%7.370.27
08/311,0841,0841,0791,080-0.28%11,500102億7076万+1.69%7.330.27
08/301,0801,0841,0751,083+0.74%31,900102億9928万+2.17%7.350.27
08/291,0731,0751,0651,075+0.19%15,700102億2321万+1.51%7.290.27
08/281,0631,0731,0631,073+1.04%10,700102億419万+1.51%7.280.27
08/251,0641,0651,0601,062-0.19%13,100100億9958万+0.66%7.20.27
08/241,0581,0641,0581,064+0.57%11,400101億1860万+0.95%7.220.27
08/231,0501,0581,0501,058+0.09%10,700100億6154万+0.47%7.180.27
08/221,0491,0591,0481,057+1.25%18,300100億5203万+0.48%7.170.27
08/211,0501,0551,0411,044-0.76%19,50099億2840万-0.57%7.080.26
08/181,0561,0641,0511,052-0.19%16,300100億448万+0.29%7.140.27
08/171,0521,0571,0401,054+0.38%22,500100億2350万+0.57%7.150.27
08/161,0611,0611,0481,050-1.41%20,60099億8546万+0.29%7.120.27
08/151,0631,0681,0601,065+0.19%14,700101億2811万+1.82%7.220.27
08/141,0681,0721,0611,063+0.19%11,600101億909万+1.72%7.210.27
08/101,0611,0651,0541,061+0.38%18,500100億9007万+1.63%7.20.27
08/091,0671,0681,0561,057-1.4%18,200100億5203万+1.25%7.170.27
08/081,0731,0731,0661,072+0.28%8,400101億9468万+2.68%7.270.27
08/071,0601,0701,0561,069+0.94%19,200101億6615万+2.49%7.250.27
08/041,0501,0611,0501,059+0.86%12,400100億7105万+1.73%7.180.27
08/031,0561,0631,0501,050-1.41%25,70099億8546万+0.96%7.120.27
08/021,0761,0761,0631,065+0.66%29,400101億2811万+2.5%7.220.27
08/011,0771,0791,0511,058-1.67%45,000100億6154万+2.03%7.180.27
07/311,0791,0921,0701,076+0.84%34,200102億3272万+3.96%7.30.27
07/281,0451,0671,0341,067+2.5%149,200101億4713万+3.39%7.240.27