株価チャート

2023/05/25～2023/12/28

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
12/282,2632,2632,2632,2630%60045億301万-0.04%139.450.81
12/272,2632,2632,2632,2630%4,30045億301万-0.09%139.450.81
12/262,2632,2632,2632,2630%40045億301万-0.09%139.450.81
12/252,2622,2632,2622,263+0.04%2,80045億301万-0.09%139.450.81
12/222,2632,2642,2622,262-0.22%1,90045億102万-0.13%139.390.81
12/212,2652,2682,2652,2670%1,10045億1097万+0.09%139.690.81
12/202,2672,2672,2672,2670%30045億1097万+0.09%139.690.81
12/192,2652,2682,2652,267+0.04%5,10045億1097万+0.44%139.690.81
12/182,2652,2662,2652,266+0.09%2,00045億898万+1.43%139.630.81
12/152,2642,2642,2642,2640%50045億500万+2.96%139.510.81
12/142,2652,2652,2642,264-0.04%3,90045億500万+4.67%139.510.81
12/132,2652,2652,2652,265+0.04%1,20045億699万+6.44%139.570.81
12/122,2652,2652,2642,264-0.04%4,40045億500万+8.22%139.510.81
12/112,2652,2652,2652,265+0.04%40045億699万+10.06%139.570.81
12/082,2642,2642,2642,2640%60045億500万+11.91%139.510.81
12/072,2642,2672,2642,2640%11,30045億500万+13.88%139.510.81
12/062,2642,2642,2642,2640%90045億500万+15.92%139.510.81
12/052,2642,2642,2642,2640%50045億500万+17.98%139.510.81
12/042,2642,2642,2642,2640%2,90045億500万+20.11%139.510.81
12/012,2642,2642,2642,2640%10045億500万+22.38%139.510.81
11/302,2682,2682,2642,264-0.09%27,40045億500万+24.67%139.510.81
11/292,2652,2702,2652,2660%5,40045億898万+27.23%139.630.81
11/282,2662,2672,2652,266+0.04%1,80045億898万+29.78%139.630.81
11/272,2642,2652,2642,265+0.04%16,40045億699万+32.3%139.570.81
11/242,2642,2672,2642,264-0.04%27,00045億500万+35%139.510.81
11/222,2642,2652,2642,265+0.04%4,30045億699万+37.86%139.570.81
11/212,2652,2652,2642,2640%18,00045億500万+40.8%139.510.81
11/202,2642,2652,2642,2640%18,60045億500万+43.84%139.510.81
11/172,2642,2642,2632,264+0.04%22,10045億500万+47.11%139.510.81
11/162,2632,2642,2632,2630%31,30045億301万+50.47%139.450.81
11/152,2632,2642,2632,263+8.64%62,60045億301万+53.95%139.450.81
11/142,0832,0832,0832,083+23.77%3,40041億4484万+45.06%128.360.74
11/131,6831,6831,6831,683+21.69%60033億4890万+19.45%103.710.6
11/101,3831,3831,3831,383+0.07%10027億5195万-1.07%85.220.49
11/061,3831,3831,3821,382+0.29%30027億4996万-1.14%85.160.49
11/011,3931,3931,3781,378-0.14%20027億4200万-1.43%84.910.49
10/311,3801,3801,3801,380-1.29%10027億4598万-1.29%85.040.49
10/261,3981,3981,3981,3980%10027億8180万-0.07%86.150.5
10/251,3981,3981,3981,398+1.3%20027億8180万-0.07%86.150.5
10/241,3991,3991,3801,380-1.43%1,10027億4598万-1.36%85.040.49
10/231,4001,4001,3971,400-1.13%80027億8578万0%86.270.5
10/191,4161,4161,4161,416+1.14%10028億1762万+1.22%87.250.5
10/181,3981,4051,3981,400+0.14%1,20027億8578万+0.07%86.270.5
10/171,4051,4051,3981,398-1.34%50027億8180万-0.14%86.150.5
10/161,4041,4171,4041,417+1.8%50028億1961万+1.21%87.320.5
10/131,3921,3921,3921,3920%10027億6986万-0.5%85.780.5
10/061,4011,4011,3921,392-0.64%40027億6986万-0.57%85.780.5
10/041,4021,4021,4011,401-0.28%20027億8777万+0.07%86.330.5
10/021,4051,4051,4051,405+0.36%10027億9573万+0.36%86.580.5
09/291,4001,4001,4001,4000%20027億8578万0%86.270.49
09/281,4001,4001,4001,400+0.14%1,00027億8578万0%86.280.49
09/261,4161,4161,3981,398-0.07%20027億8180万-0.21%86.150.49
09/251,3991,3991,3991,399+0.14%10027億8379万-0.14%86.210.49
09/211,3961,3971,3961,397-1.13%20027億7981万-0.36%86.090.49
09/191,4131,4131,4131,413+0.57%10028億1165万+0.71%87.080.5
09/151,3931,4051,3891,405+0.07%90027億9573万+0.14%86.580.49
09/141,4041,4041,4041,404-0.07%10027億9374万+0.07%86.520.49
09/131,3821,4051,3821,405+1.74%40027億9573万+0.07%86.580.49
09/121,3811,3811,3811,381-0.72%30027億4797万-1.71%85.110.48
09/081,3911,3911,3911,3910%10027億6787万-1.14%85.720.49
09/061,4091,4091,3871,391-1%50027億6787万-1.21%85.720.49
09/041,4021,4051,4021,405+0.72%60027億9573万-0.35%86.580.49
09/011,3781,3951,3781,395+0.29%1,70027億7583万-1.13%85.970.49
08/281,4301,4301,3911,391-1.07%70027億6787万-1.42%85.720.49
08/251,3851,4061,3761,406+1.52%1,50027億9772万-0.35%86.650.49
08/241,3851,3851,3851,385-2.12%40027億5593万-1.98%85.350.49
08/211,4001,4151,4001,415+0.71%60028億1563万+0.07%87.20.5
08/171,3841,4051,3841,405-0.35%50027億9573万-0.64%86.580.49
08/151,3981,4101,3881,410+1%40028億568万-0.28%86.890.5
08/091,3761,3961,3761,396-0.36%1,00027億7782万-1.27%86.030.49
08/081,3981,4051,3761,401-0.28%1,80027億8777万-0.92%86.340.49
08/041,4051,4051,4051,405+0.72%10027億9573万-0.78%86.580.49
08/031,4001,4001,3951,395-0.71%20027億7583万-1.55%85.970.49
07/311,4031,4101,4031,4050%50027億9573万-0.92%86.580.49
07/271,4131,4131,4051,405-1.06%30027億9573万-0.99%86.580.49
07/261,4211,4211,4021,420+1.28%50028億2557万+0.07%87.510.5
07/251,4121,4121,4021,402-1.27%60027億8976万-1.27%86.40.49
07/241,4301,4301,4201,420+0.35%20028億2557万-0.07%87.510.5
07/211,4151,4151,4151,415-0.21%10028億1563万-0.42%87.20.5
07/201,4161,4181,4161,418-0.14%30028億2160万-0.28%87.390.5
07/121,4201,4201,4201,420-0.63%30028億2557万-0.14%87.510.5
07/111,4281,4291,4281,429+1.35%20028億4348万+0.42%88.060.5
07/101,4051,4101,4051,410-1.4%20028億568万-0.91%86.890.5
07/041,4301,4301,4301,430-0.28%10028億4547万+0.42%88.120.5
06/301,4341,4341,4341,4340%10028億5343万+0.7%88.370.51
06/261,4341,4341,4341,434+0.77%10028億5343万+0.77%88.320.51
06/231,4011,4231,4011,423+1.57%40028億3154万+0.07%87.640.51
06/221,4251,4251,4011,401-0.14%40027億8777万-1.48%86.290.5
06/211,4141,4151,4011,403-2.03%70027億9175万-1.41%86.410.5
06/201,4101,4321,4101,432+0.63%30028億4945万+0.56%88.20.51
06/161,4021,4231,4021,423+0.92%30028億3154万0%87.640.51
06/151,4101,4101,4101,410+0.43%10028億568万-0.98%86.840.5
06/141,4041,4041,4041,404-0.43%10027億9374万-1.47%86.470.5
06/081,4101,4101,4101,4100%10028億568万-1.26%86.840.5
06/021,4001,4101,4001,410-1.95%1,20028億568万-1.33%86.840.5
06/011,4381,4381,4381,4380%10028億6139万+0.49%88.570.51
05/301,4101,4381,4101,438+1.27%30028億6139万+0.56%88.570.51
05/291,4001,4201,4001,420-0.63%1,20028億2557万-0.7%87.460.51
05/261,4291,4291,4291,429+1.35%10028億4348万-0.14%88.010.51
05/251,4271,4271,4101,410-1.4%30028億568万-1.47%86.840.5