株価チャート

2023/07/21～2023/12/14

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
12/14432432424425-2.52%91,400144億6255万-2.52%5.890.84
12/13437437431436-0.23%50,100148億3688万+0.23%6.050.86
12/12437438432437+0.23%66,800148億7091万+0.69%6.060.86
12/11433439432436+1.63%69,200148億3688万+0.46%6.050.86
12/08432433428429-1.61%133,800145億9867万-0.92%5.950.85
12/07442442432436-1.36%114,800148億3688万+0.69%6.050.86
12/06440445440442+0.68%67,500150億4105万+2.31%6.130.87
12/05442444439439-1.13%91,700149億3896万+1.86%6.090.87
12/04448449444444-0.45%78,300151億911万+3.5%6.160.87
12/01450451446446-0.22%47,500151億7717万+4.21%6.180.88
11/304494514424470%68,500152億1120万+4.68%6.20.88
11/29450455447447-1.32%101,500152億1120万+5.18%6.20.88
11/28450459448453+0.44%80,800154億1538万+7.09%6.280.89
11/27452457447451+0.45%118,800153億4732万+6.87%6.250.89
11/24443451442449+1.58%130,000152億7926万+6.9%6.230.88
11/22435446434442+1.61%102,900150億4105万+5.49%6.130.87
11/21444444435435-0.91%84,400148億285万+4.07%6.030.86
11/20449453439439-1.13%164,200149億3896万+5.28%6.090.87
11/17434444431444+2.3%176,900151億911万+6.73%6.160.87
11/16419434417434+4.08%240,500147億6882万+4.33%6.020.86
11/15421426416417+0.97%262,100141億9031万+0.24%5.780.82
11/14419419411413-1.43%152,400140億5420万-0.96%5.730.81
11/13419421416419+0.96%99,400142億5837万+0.48%5.810.83
11/10415417412415-0.95%52,600141億2226万-0.72%5.750.82
11/09408419407419+3.2%64,200142億5837万+0.48%5.810.83
11/08420420406406-3.33%116,900138億1599万-2.64%5.630.8
11/07425425417420-1.18%91,100142億9240万+0.24%5.820.83
11/06423425422425+1.19%64,300144億6255万+1.43%5.890.84
11/024204224174200%62,800142億9240万-0.24%5.820.83
11/01415420413420+1.94%68,500142億9240万-0.47%5.820.83
10/31407412403412+1.23%84,800140億2017万-2.83%5.710.81
10/30412413405407-1.21%59,500138億5002万-4.46%5.640.8
10/27407415407412+0.98%54,400140億2017万-3.96%5.710.81
10/26409412407408-1.45%54,000138億8405万-5.34%5.660.8
10/25409416409414+2.22%81,700140億8823万-4.61%5.740.82
10/24408408395405-0.49%142,900137億8196万-7.11%5.620.8
10/23413414405407-1.45%83,800138億5002万-7.29%5.640.8
10/20413416410413+0.24%87,500140億5420万-6.35%5.730.81
10/19414416412412-1.2%43,100140億2017万-6.79%5.710.81
10/18417419412417+0.48%63,700141億9031万-5.87%5.780.82
10/17420423412415-0.48%69,300141億2226万-6.32%5.750.82
10/16417419410417-0.95%99,200141億9031万-5.87%5.780.82
10/13431431421421-2.55%137,100143億2643万-5.18%5.840.83
10/12429433421432+0.47%122,800147億76万-2.92%5.990.85
10/11439439429430-1.6%72,900146億3270万-3.37%5.960.85
10/10440440432437+1.16%76,500148億7091万-1.8%6.060.86
10/06430434427432+0.93%120,500147億76万-2.7%5.990.85
10/05415429412428+5.68%217,600145億6464万-3.6%5.930.84
10/04411417404405-3.57%355,800137億8196万-8.78%5.620.8
10/03432433413420-3.45%400,900142億9240万-5.41%5.820.83
10/02434448434435+0.23%177,500148億285万-2.03%6.030.86
09/29459459432434-5.65%390,400147億6882万-2.03%6.020.88
09/28454466452460-0.43%143,100156億5359万+4.31%6.380.94
09/27464464456462-0.65%109,300157億2164万+5.24%6.410.94
09/26464466458465+0.22%159,500158億2373万+6.65%6.450.95
09/25471472464464-1.69%142,300157億8970万+6.91%6.430.95
09/22465475458472+1.07%241,500160億6194万+9.51%6.540.96
09/21473483467467-1.48%188,500158億9179万+9.37%6.480.95
09/20489495474474-2.87%352,700161億3000万+11.53%6.570.97
09/19467488467488+4.72%329,500166億641万+15.64%6.771
09/15461471455466+1.53%653,200158億5776万+11.48%6.460.95
09/14437459437459+5.52%454,500156億1956万+10.6%6.360.94
09/13429437428435+1.64%190,800148億285万+5.58%6.030.89
09/12428430424428+0.71%69,000145億6464万+4.65%5.930.87
09/11430430423425-1.39%193,300144億6255万+4.17%5.890.87
09/08436436428431-1.37%167,100146億6673万+6.16%5.980.88
09/07434438433437+0.46%100,800148億7091万+8.17%6.060.89
09/06432438429435+0.93%181,200148億285万+8.21%6.030.89
09/05430434428431-0.46%157,400146億6673万+7.75%5.980.88
09/04431433427433+1.88%157,400147億3479万+8.79%60.88
09/01420426419425+1.19%129,800144億6255万+7.32%5.890.87
08/31421421416420-0.47%102,400142億9240万+6.6%5.820.86
08/304254324214220%267,500143億6046万+7.38%5.850.86
08/29415424414422+2.18%174,300143億6046万+7.93%5.850.86
08/28410415406413+3.25%256,100140億5420万+6.17%5.730.84
08/25401403399400-0.74%67,700136億1181万+3.09%5.550.82
08/24400403400403+0.25%81,800137億1390万+4.4%5.590.82
08/23394402394402+2.29%148,100136億7987万+4.42%5.570.82
08/22394396393393-0.25%39,100133億7361万+2.34%5.450.8
08/21391396391394+1.29%71,900134億764万+2.87%5.460.8
08/18391394389389-1.27%115,800132億3749万+1.83%5.390.79
08/17394396389394-1.25%135,000134億764万+3.41%5.460.8
08/16400402398399-0.99%190,200135億7778万+5%5.530.81
08/15395406395403+2.81%433,400137億1390万+6.33%5.590.82
08/14394395386392+2.62%251,300133億3958万+3.98%5.440.8
08/10379384378382+0.53%48,600129億9928万+1.6%5.30.78
08/09384384377380-0.78%73,300129億3122万+1.06%5.270.78
08/08385387381383-0.52%73,100130億3331万+2.13%5.310.78
08/07381386380385+1.05%36,400131億137万+2.67%5.340.79
08/04378383377381+0.53%40,000129億6525万+1.87%5.280.78
08/03379381377379-0.52%56,200128億9719万+1.61%5.260.77
08/02386386379381-1.3%124,600129億6525万+2.14%5.280.78
08/01386390386386+0.26%83,500131億3540万+3.76%5.350.79
07/31385392384385+0.52%145,200131億137万+4.05%5.340.79
07/283803853783830%55,500130億3331万+3.51%5.310.78
07/27382384381383+0.26%57,700130億3331万+3.79%5.310.78
07/26384385380382-0.78%137,000129億9928万+3.8%5.30.78
07/25377385377385+2.67%204,200131億137万+4.62%5.340.79
07/24372377372375+1.35%160,300127億6107万+2.18%5.20.77
07/21373373369370-0.27%58,900125億9093万+1.09%5.130.76