株価チャート

2023/07/18～2023/12/11

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
12/111,6261,6481,6261,647+0.86%23,200228億4141万-2.89%9.391.25
12/081,6351,6561,6201,633-0.18%36,700226億4726万-4.11%9.311.24
12/071,6531,6701,6361,636-1.03%13,700226億8886万-4.22%9.331.24
12/061,6441,6641,6381,653+0.49%17,000229億2463万-3.56%9.431.25
12/051,6891,6961,6451,645-3.01%20,600228億1368万-4.14%9.381.25
12/041,6861,7021,6821,696+0.77%16,900235億2097万-1.34%9.671.29
12/011,6841,6881,6691,6830%17,300233億4068万-2.09%9.61.28
11/301,6741,6831,6531,683+0.54%23,600233億4068万-2.15%9.61.28
11/291,6741,6801,6641,6740%17,800232億1586万-2.73%9.551.27
11/281,6811,6851,6711,674-0.42%19,400232億1586万-2.79%9.551.27
11/271,6821,6971,6701,681+0.3%15,800233億1294万-2.49%9.591.28
11/241,6841,6861,6711,676+0.48%8,100232億4360万-2.84%9.561.27
11/221,6701,6731,6591,668-0.6%11,900231億3265万-3.47%9.511.27
11/211,6921,6921,6561,678+0.96%18,000232億7134万-3.01%9.571.27
11/201,6581,7131,6581,662+0.54%30,500230億4944万-3.99%9.481.26
11/171,6951,6951,6001,653-2.19%52,200229億2463万-4.56%9.431.25
11/161,6981,7151,6881,690-0.82%25,600234億3776万-2.65%9.641.28
11/151,7781,7781,6941,704-1.96%35,900236億3192万-1.96%9.721.29
11/141,7581,7701,7381,738-1.19%14,300241億345万-0.11%9.911.32
11/131,7731,7731,7341,759-0.79%21,000243億9469万+1.15%10.031.33
11/101,7571,7741,7521,773+0.91%10,600245億8885万+1.96%10.111.34
11/091,7401,7621,7401,757+0.63%9,000243億6695万+1.21%10.021.33
11/081,8031,8071,7361,746-3.16%21,900242億1440万+0.63%9.961.32
11/071,8001,8171,7941,803+0.17%19,100250億490万+3.86%10.281.37
11/061,8221,8221,7851,800-0.11%19,700249億6330万+3.75%10.271.37
11/021,7871,8151,7631,802+1.98%19,300249億9103万+3.86%10.281.37
11/011,8101,8101,7441,767-0.45%24,400245億563万+1.73%10.081.34
10/311,7211,7761,6991,775+3.14%53,700246億1658万+1.95%10.121.35
10/301,6931,7241,6931,721+0.76%33,800238億6768万-1.32%9.811.31
10/271,6871,7121,6821,708+0.89%18,500236億8739万-2.29%9.741.3
10/261,7191,7211,6911,693-1.51%20,400234億7937万-3.48%9.651.28
10/251,7291,7311,6941,719+0.76%11,800238億3995万-2.33%9.81.3
10/241,7301,7301,6651,706+0.95%18,900236億5966万-3.45%9.731.29
10/231,7381,7381,6871,690-2.14%16,700234億3776万-4.79%9.641.28
10/201,7221,7411,7191,727+0.29%11,300239億5089万-3.09%9.851.31
10/191,7211,7491,7151,722-1.15%14,700238億8155万-3.64%9.821.31
10/181,7301,7461,7171,742+1.16%12,900241億5892万-2.84%9.931.32
10/171,7301,7401,7151,722+1.35%16,200238億8155万-4.12%9.821.31
10/161,7171,7171,6751,699+0.3%26,400235億6258万-5.61%9.691.29
10/131,7341,7341,6921,694-2.31%15,000234億9323万-6.2%9.661.29
10/121,7541,7551,7071,734-1.2%19,700240億4797万-4.3%9.891.32
10/111,7511,7701,7261,755+0.23%18,100243億3921万-3.47%10.011.33
10/101,7201,7621,7201,751+2.04%17,400242億8374万-3.79%9.991.33
10/061,7421,7421,7081,716-1.49%15,300237億9834万-5.82%9.791.3
10/051,7011,7491,7011,742+1.81%11,700241億5892万-4.5%9.931.32
10/041,7101,7311,6971,711-1.61%32,400237億2900万-6.14%9.761.3
10/031,7491,7551,7361,739-1.58%9,900241億1732万-4.71%9.921.32
10/021,8001,8031,7651,767-0.84%13,500245億563万-3.13%10.081.34
09/291,8031,8081,7641,782-0.72%11,300247億1366万-2.2%10.161.37
09/281,8591,8591,7611,795-3.08%26,700248億9395万-1.21%10.241.38
09/271,8661,8741,8341,852-0.96%21,900256億8446万+2.15%10.561.42
09/261,8671,8741,8391,870+1.08%10,100259億3409万+3.49%10.661.44
09/251,8341,8621,8121,850+1.7%9,500256億5672万+2.83%10.551.42
09/221,8401,8461,8001,819-1.57%25,700252億2680万+1.45%10.371.4
09/211,8401,8691,8391,848+0.27%12,500256億2898万+3.3%10.541.42
09/201,9041,9161,8371,843-3.2%18,700255億5964万+3.42%10.511.42
09/191,8971,9091,8781,904+0.47%11,800264億562万+7.03%10.861.46
09/151,8791,9201,8691,895+1.34%20,600262億8080万+6.58%10.811.46
09/141,8601,8771,8311,870+0.38%12,100259億3409万+4.94%10.661.44
09/131,8501,8941,8441,863+0.54%13,800258億3701万+4.37%10.621.43
09/121,8321,8531,8141,853+2.15%11,400256億9833万+3.52%10.571.42
09/111,8411,8431,8051,814-1.2%11,500251億5745万+1.17%10.341.39
09/081,8501,8691,8301,836-0.54%18,600254億6256万+1.94%10.471.41
09/071,8411,8871,8401,846-0.11%13,100256億125万+2.16%10.531.42
09/061,8881,9081,8341,848-1.33%23,800256億2898万+1.87%10.541.42
09/051,8201,8741,8201,873+3.03%15,300259億7570万+2.86%10.681.44
09/041,8021,8201,7931,818+0.89%10,500252億1293万-0.38%10.371.4
09/011,7711,8181,7711,802+2.15%17,000249億9103万-1.58%10.281.39
08/311,7421,7701,7371,764+2.44%10,100244億6403万-4.08%10.061.36
08/301,7311,7431,7201,722-1.03%11,700238億8155万-6.77%9.821.32
08/291,7181,7401,7181,740+0.52%5,200241億3119万-6.4%9.921.34
08/281,6871,7311,6871,731+1.47%9,600240億637万-7.43%9.871.33
08/251,6741,7121,6741,706+1.91%9,000236億5966万-9.16%9.731.31
08/241,6851,6891,6661,674-1.18%11,400232億1586万-11.33%9.551.29
08/231,6651,7061,6621,694+0.83%7,500234億9323万-10.89%9.661.3
08/221,7001,7001,6571,680+0.18%12,100232億9908万-11.95%9.581.29
08/211,6871,7201,6771,677-1.35%17,500232億5747万-12.84%9.561.29
08/181,6921,7111,6761,700-0.7%16,100235億7645万-12.42%9.691.31
08/171,6751,7161,6641,712+1.66%21,400237億4287万-12.43%9.761.32
08/161,7361,7521,6811,684-4.37%38,200233億5455万-14.3%9.61.29
08/151,8221,8261,7561,761-7.07%37,500244億2242万-10.79%10.041.35
08/141,9791,9851,8921,895-4.1%39,100262億8080万-4%10.811.46
08/101,9611,9781,9251,976+0.51%19,800274億415万+0.25%11.271.52
08/091,9751,9821,9341,966-0.46%14,500272億6547万+0.1%11.211.51
08/081,9261,9911,9261,975+2.54%16,200273億9028万+0.97%11.261.52
08/071,9922,0081,9191,926-4.18%45,100267億1073万-1.18%10.981.48
08/041,9682,0141,9492,010+1.11%17,400278億7568万+3.5%11.461.54
08/032,0132,0351,9751,988-1.39%19,700275億7057万+2.85%11.341.53
08/022,0112,0662,0002,016-0.64%21,700279億5889万+4.78%11.51.55
08/012,0102,0301,9952,029+2.89%11,500281億3918万+6.01%11.571.56
07/312,0082,0271,9551,972-0.75%22,800273億4868万+3.63%11.251.52
07/281,9542,0461,9491,987-0.3%131,200275億5670万+4.85%11.331.53
07/271,9712,0011,9321,993+1.37%21,100276億3992万+5.73%11.371.53
07/261,9682,0171,9511,966-2.33%21,600272億6547万+4.85%11.211.51
07/252,0002,0751,9942,013+0.25%17,400279億1729万+7.94%11.481.55
07/241,9052,0261,9052,008+3.29%27,200278億4794万+8.31%11.451.54
07/211,9251,9551,9081,944-0.41%27,300269億6036万+5.54%11.091.49
07/201,9691,9991,9281,952-1.96%31,600270億7131万+6.49%11.131.5
07/191,8981,9981,8981,991+5.68%29,900276億1218万+9.28%11.351.53
07/182,0722,0721,8771,884-9.29%56,200261億2825万+4.09%10.741.45