株価チャート

2023/07/27～2023/12/20

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
12/202,0692,1562,0402,048-1.54%22,600120億2677万-10.49%20.464.54
12/192,0502,0802,0192,080+0.82%15,100122億1469万-9.96%20.784.61
12/182,1082,1082,0452,063-3.64%9,900121億1486万-11.54%20.614.58
12/151,9882,1701,9882,141+7%25,200125億7291万-9.09%21.394.75
12/142,0622,0971,9622,001-4.03%20,300117億5077万-15.92%19.994.44
12/132,0582,1092,0562,085+1.26%10,500122億4405万-13.81%20.834.63
12/122,1052,1052,0582,059-1.86%15,300120億9137万-16.27%20.574.57
12/112,0702,1302,0602,098+1.35%17,500123億2040万-15.84%20.964.65
12/082,1392,1392,0552,070-3.23%18,800121億5597万-18.05%20.684.59
12/072,1362,1622,0602,139+0.9%25,500125億6117万-16.48%21.374.75
12/062,1342,2262,1122,120-0.66%29,600124億4959万-18.52%21.184.7
12/052,1502,1502,0922,134-1.43%32,600125億3180万-19.14%21.324.73
12/042,2132,2292,1302,165+0.09%27,100127億1385万-18.46%21.634.8
12/012,2162,2162,1202,163-3.57%49,500127億210万-18.93%21.614.8
11/302,3042,3102,2262,243-2.69%21,100131億7190万-16.43%22.414.98
11/292,3642,4502,3042,305-2.45%27,300135億3599万-14.57%23.035.11
11/282,4502,4502,3482,363-3.2%24,800138億7659万-12.68%23.615.24
11/272,5372,5402,4232,441-4.27%29,200143億3465万-10.26%24.385.42
11/242,5702,6302,5202,550-0.97%23,200149億7474万-6.49%25.475.66
11/222,6292,6292,5662,575-3.2%19,300150億1083万-5.82%25.535.67
11/212,7292,7292,6232,660-2.56%21,500155億633万-3.1%26.385.86
11/202,7302,7892,6742,730+1.34%39,700159億1439万-0.76%27.076.01
11/172,6972,7202,6112,694-0.52%34,600157億453万-2.21%26.715.93
11/162,9162,9242,6492,708+5.53%121,600157億8615万-2.13%26.855.96
11/152,5392,6122,4402,566-0.89%47,100149億5836万-7.83%25.455.65
11/142,7192,7192,5602,589-1.93%21,100150億9244万-7.9%25.675.7
11/132,6502,7092,6052,640-0.19%19,400153億8974万-7.07%26.185.81
11/102,7422,7422,6212,645-4.2%19,700154億1889万-8%26.235.83
11/092,9122,9202,7512,761-6.79%27,100160億9511万-4.86%27.386.08
11/083,0903,2102,9482,962-4.14%27,700172億6683万+1.51%29.376.52
11/072,9483,1802,8893,090+6.3%39,900180億1300万+5.46%30.646.81
11/062,9022,9982,9022,907-0.48%15,600169億4621万-1.22%28.836.4
11/022,9052,9752,9022,921-0.71%14,000170億2782万-1.55%28.976.43
11/013,1203,1202,9422,942-7.48%27,500171億5024万-1.64%29.176.48
10/312,9503,2902,9403,180+4.78%88,500185億3765万+5.96%31.537
10/302,5653,0352,5583,035+19.87%77,500176億9238万+1.71%30.16.68
10/272,4812,5772,4602,532+1.77%14,300147億6016万-14.6%25.115.58
10/262,5022,5352,4602,488-3.04%23,400145億367万-16.09%24.675.48
10/252,6382,6822,5552,566-1.27%13,000149億5836万-12.93%25.455.65
10/242,4502,6342,4042,599+3.96%70,000151億1565万-11.27%25.715.71
10/232,6702,7192,5002,500-7.68%37,100145億3987万-14.21%24.735.49
10/202,6012,7412,5842,708+2.69%38,500157億4959万-6.85%26.795.95
10/192,6592,6932,5782,637-2.66%38,700153億3666万-8.85%26.095.79
10/182,8302,8302,6882,709-4.78%48,400157億5540万-6.07%26.85.95
10/172,8492,9102,8002,845+1.25%16,400165億4637万-0.8%28.156.25
10/162,8362,9462,7942,810-1.51%36,800163億4281万-1.4%27.86.17
10/132,9732,9882,8392,853-4.04%53,000165億9290万+0.6%28.236.27
10/123,1053,1052,9322,973-5.02%77,600172億9081万+5.46%29.416.53
10/113,2503,3503,1253,130-3.69%51,700182億392万+11.91%30.976.88
10/103,3603,4903,1853,250-2.99%67,500189億183万+17.63%32.157.14
10/063,4653,5853,3503,350-3.46%114,200194億8343万+22.85%33.147.36
10/053,2553,4903,1853,470+4.52%148,400201億8134万+29.09%34.337.62
10/043,0453,4853,0403,320+4.9%167,700193億895万+25.52%32.857.29
10/033,2303,3753,1253,165-2.91%94,200184億748万+21.31%31.316.95
10/023,4753,4853,2303,260-4.96%173,200189億5999万+26.7%32.257.16
09/293,4603,6103,3603,430-1.72%267,400199億4870万+35.63%33.936.09
09/283,5253,6503,2553,490-1.13%556,800202億9766万+40.9%34.536.2
09/273,1203,5653,0903,530+10.66%636,500205億3030万+45.63%34.926.27
09/262,7653,2352,7113,190+15.41%632,900185億5288万+34.49%31.565.66
09/252,5582,7902,4702,764+7.93%138,800160億7528万+18.83%27.354.91
09/222,5832,6002,4332,561+1.11%529,400148億9464万+11.79%25.344.55
09/212,0042,5331,9662,533+24.59%1,361,400147億3180万+11.68%25.064.5
09/202,1452,2032,0332,033-4.06%100,100118億2382万-9.4%20.113.61
09/192,1732,2002,1012,119-4.89%95,400123億2399万-5.53%20.963.76
09/152,3162,3252,2162,228-4.3%85,700129億5793万-1.37%22.043.96
09/142,3402,3632,3112,328-0.85%36,200135億3953万+2.6%23.034.13
09/132,3962,3962,3242,348-2.29%74,200136億5585万+3.12%23.234.17
09/122,3662,4732,3612,403+3.76%73,000139億7572万+5.26%23.774.27
09/112,3072,4532,2702,316-3.78%206,700134億6974万+1.09%22.914.11
09/082,4302,4672,3712,407-1.92%63,200139億9899万+4.56%23.814.27
09/072,4332,4672,3952,454+1.78%57,300142億7234万+6.19%24.284.36
09/062,4232,4312,3862,411-0.94%53,700140億2225万+3.79%23.854.28
09/052,2592,4462,2522,434+6.47%103,600141億5602万+4.06%24.084.32
09/042,3662,3802,2792,286-2.89%113,700132億9526万-2.97%22.624.06
09/012,3552,4512,3382,354-0.21%120,400136億9074万-0.97%23.294.18
08/312,3912,4902,3302,359-1.34%148,400137億1982万-1.63%23.344.19
08/302,4202,4252,3192,391-1.69%144,200139億593万-0.99%23.664.25
08/292,2602,4442,2232,432+7.99%151,200141億4439万+0.08%24.064.32
08/282,1902,2752,1892,252+3.97%79,200130億9751万-7.86%22.284
08/252,1002,1662,0902,166+1.31%66,300125億9734万-12.13%21.433.85
08/242,1412,1832,1132,138-1.57%72,600124億3450万-14.14%21.153.8
08/232,2002,2202,1442,172-1.94%155,300126億3224万-13.84%21.493.86
08/222,4002,4362,1762,215+8%563,800128億92万-13.03%21.783.91
08/211,9182,0571,9152,051+9.04%126,000118億5313万-20.29%20.163.62
08/181,9501,9501,8181,881-5.48%196,200108億7067万-27.96%18.493.32
08/171,9402,0521,9331,990+3.06%233,000115億60万-25.02%19.563.51
08/161,7631,9701,7531,931-4.07%621,800111億5963万-28.38%18.983.41
08/152,0132,0132,0132,013-19.9%19,500116億3352万-26.48%19.793.55
08/142,5002,5602,4952,513+1.33%148,800145億2312万-9.64%24.714.43
08/102,4802,5052,4362,480-1.43%69,200143億3241万-11.46%24.384.38
08/092,4982,5352,4792,516+0.16%37,400145億4046万-11.1%24.734.44
08/082,5982,6022,5022,512-3.31%68,600145億1735万-12.32%24.74.43
08/072,5362,6112,5192,598+0.58%72,100150億1436万-10.44%25.544.58
08/042,6122,6462,5502,583-2.42%133,900149億2767万-11.69%25.394.56
08/032,6992,7492,6372,647-3.71%97,600152億9754万-10.27%26.024.67
08/022,7902,7982,7062,749-2.31%109,700158億8702万-7.5%27.034.85
08/012,8542,9372,8142,814-1.26%61,500162億6266万-5.79%27.664.97
07/312,8722,8872,7922,850+0.88%61,400164億7072万-5.03%28.025.03
07/282,8032,8432,7522,825-1.77%95,500163億2624万-6.49%27.774.98
07/272,7872,9632,7642,876+3.05%83,300166億2097万-5.55%28.275.07