株価チャート

2023/07/25～2023/12/18

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
12/18890893887890-0.45%16,800158億5057万-0.22%12.030.7
12/15895896888894-0.33%15,500159億2181万+0.22%12.090.7
12/14901901893897-0.22%20,000159億7523万+0.67%12.130.7
12/13894902894899+0.45%13,900160億1085万+0.9%12.150.7
12/12899908889895-0.44%28,300159億3962万+0.56%12.10.7
12/11893903893899+0.78%14,400160億1085万+1.01%12.150.7
12/08893896892892-0.45%15,100158億8619万+0.22%12.060.7
12/07902902896896-0.67%23,900159億5743万+0.67%12.110.7
12/06899910899902+0.22%29,900160億6428万+1.35%12.190.71
12/05899906899900-1.1%16,400160億2866万+1.35%12.170.7
12/04892915890910+2.25%68,700162億676万+2.48%12.30.71
12/01887892886890+0.34%14,800158億5057万+0.34%12.030.7
11/30887889884887-0.11%15,500157億9714万0%11.990.71
11/29891894888888-0.34%14,100158億1495万+0.11%120.71
11/28889893888891+0.22%10,400158億6838万+0.45%12.040.71
11/278898938868890%15,000158億3276万+0.23%12.020.71
11/24889896888889-0.11%28,900158億3276万+0.23%12.020.71
11/228868948868900%8,900158億5057万+0.34%12.030.71
11/21891894888890-0.22%22,300158億5057万+0.23%12.030.71
11/208929008908920%26,000158億8619万+0.45%12.060.71
11/17879909879892+1.36%29,100158億8619万+0.34%12.060.71
11/16878884878880-0.23%22,000156億7247万-1.01%11.90.7
11/15883884877882+0.34%17,800157億809万-1.01%11.920.7
11/14881884878879-0.23%29,100156億5466万-1.46%11.880.7
11/13886888881881-0.45%22,200156億9028万-1.23%11.910.7
11/10884888884885-0.11%11,800157億6152万-0.9%11.960.7
11/09884891884886+0.23%18,900157億7933万-0.78%11.980.71
11/08890891883884-0.45%12,800157億4371万-1.12%11.950.7
11/07899901888888-1.11%28,400158億1495万-0.78%120.71
11/06894899891898+0.45%22,700159億9304万+0.11%12.140.71
11/02889894888894+0.56%20,300159億2181万-0.33%12.090.71
11/01891894885889-0.22%13,600158億3276万-1%12.020.71
10/31879892876891+2.89%41,800158億6838万-0.89%12.040.71
10/30888891866866-2.81%125,700154億2314万-3.78%11.710.69
10/27891895887891+0.79%24,600158億6838万-1.22%12.040.71
10/26891892884884-0.67%25,700157億4371万-2%11.950.7
10/25891892888890+0.23%16,600158億5057万-1.44%12.030.71
10/24889891876888+0.57%60,800158億1495万-1.77%120.71
10/23887890883883-0.45%31,200157億2590万-2.32%11.940.7
10/20893893887887-0.78%31,800157億9714万-2.1%11.990.71
10/19900900893894-0.78%17,900159億2181万-1.43%12.090.71
10/18901904898901+0.45%23,300160億4647万-0.66%12.180.72
10/17900902892897-0.33%18,300159億7523万-1.21%12.130.71
10/16902902894900-0.44%36,100160億2866万-0.88%12.170.72
10/13912914904904-1.09%21,000160億9990万-0.55%12.220.72
10/12907914906914+0.66%56,400162億7800万+0.55%12.360.73
10/11908910904908+0.22%37,100161億7114万-0.11%12.270.72
10/10897907897906+2.03%73,700161億3552万-0.33%12.250.72
10/06898905880888-2.2%167,300158億1495万-2.2%120.71
10/05900908897908+1.34%61,900161億7114万-0.11%12.270.72
10/04904905894896-0.99%59,000159億5743万-1.32%12.110.71
10/03916916905905-1.2%29,000161億1771万-0.44%12.230.72
10/02920929916916+0.11%55,100163億1362万+0.66%12.380.73
09/299169169129150%14,200162億9581万+0.55%12.370.73
09/28916916911915-0.22%15,900162億9581万+0.55%12.370.73
09/27911917902917+0.66%23,800163億3143万+0.77%12.40.73
09/26914915909911-0.33%20,100162億2457万+0.11%12.310.73
09/25909914904914+0.22%31,300162億7800万+0.44%12.360.73
09/22900913899912+1%53,100162億4238万+0.22%12.330.73
09/21904906897903-0.22%60,500160億8209万-0.77%12.210.72
09/20910910905905-0.55%18,900161億1771万-0.66%12.230.72
09/19905912904910+0.78%26,700162億676万-0.11%12.30.72
09/15914914902903-0.99%68,400160億8209万-0.99%12.210.72
09/14913917911912-0.11%25,100162億4238万-0.11%12.330.73
09/139119169119130%25,400162億6019万0%12.340.73
09/129089159089130%30,600162億6019万-0.11%12.340.73
09/11907914907913+0.66%21,800162億6019万-0.22%12.340.73
09/08910912907907-0.33%21,600161億5333万-0.87%12.260.72
09/07910912907910+0.33%22,600162億676万-0.66%12.30.72
09/06909910903907-0.11%41,100161億5333万-1.09%12.260.72
09/05905908902908+0.22%20,300161億7114万-1.09%12.270.72
09/04904910899906+0.78%83,600161億3552万-1.52%12.250.72
09/018999038958990%36,100160億1085万-2.39%12.150.72
08/31897900892899+0.22%84,400160億1085万-2.6%11.550.71
08/30902907895897-2.61%113,800159億7523万-3.03%11.520.71
08/299189259189210%81,000164億267万-0.65%11.830.73
08/28919924919921+0.44%33,300164億267万-0.65%11.830.73
08/259159189149170%39,400163億3143万-1.08%11.780.72
08/24923925916917-0.76%54,400163億3143万-1.19%11.780.72
08/23912926912924+1.54%47,600164億5609万-0.43%11.870.73
08/22911914908910+0.33%44,000162億676万-2.05%11.690.72
08/21916920907907-0.44%60,200161億5333万-2.37%11.650.72
08/18913916907911-0.33%45,600162億2457万-1.94%11.70.72
08/17921921904914-0.87%133,400162億7800万-1.61%11.740.72
08/16923927918922-0.11%66,400164億2048万-0.86%11.840.73
08/15925927922923-0.22%38,900164億3829万-0.75%11.860.73
08/14927930923925-0.32%33,600164億7390万-0.54%11.880.73
08/10920928918928+0.87%16,900165億2733万-0.32%11.920.73
08/09923927918920-0.43%43,400163億8486万-1.29%11.820.73
08/08929933924924-1.28%29,400164億5609万-0.96%11.870.73
08/07923936923936+1.08%17,100166億6981万+0.21%12.020.74
08/04921931920926+0.43%29,100164億9171万-0.75%11.90.73
08/03930932918922-1.28%46,000164億2048万-1.18%11.840.73
08/02938942930934-1.16%33,500166億3419万+0.11%120.74
08/01948950939945-0.32%13,800168億3010万+1.29%12.140.75
07/31946948940948+1.28%23,700168億8353万+1.72%12.180.75
07/28944945930936-1.06%103,200166億6981万+0.65%12.020.74
07/279469469399460%20,300168億4791万+1.72%12.150.75
07/26939947934946+0.64%28,300168億4791万+1.83%12.150.75
07/25929940929940+1.29%46,900167億4105万+1.29%12.080.74