株価チャート

2023/07/14～2023/12/08

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
12/081,5151,5241,4641,475-2.96%44,800357億8678万-2.77%2.90.61
12/071,5471,5471,5201,520-1.94%27,400368億7858万+0.2%2.980.63
12/061,5021,5541,5021,550+3.2%45,800376億645万+2.58%3.040.64
12/051,4881,5221,4881,502+0.13%34,200364億4186万-0.13%2.950.62
12/041,5051,5071,4821,500-1.51%35,900363億9334万+0.07%2.940.62
12/011,5401,5441,5201,523-1.3%23,200369億5137万+2.08%2.990.63
11/301,5251,5501,5251,543+0.65%23,200374億3661万+3.84%3.030.64
11/291,5591,5631,5301,533-1.92%23,800371億9399万+3.72%3.010.64
11/281,5671,5801,5591,563-0.7%30,600379億2186万+6.25%3.070.65
11/271,5811,5901,5641,574-0.19%20,000381億8874万+7.59%3.090.65
11/241,5611,5921,5531,577+1.09%27,700382億6153万+8.46%3.10.66
11/221,5741,5781,5521,560-0.89%18,300378億4907万+7.88%3.060.65
11/211,5361,5881,5301,574+2.14%49,400381億8874万+9.38%3.090.65
11/201,5631,5631,5411,541-1.41%38,500373億8809万+7.76%3.020.64
11/171,5031,5631,5011,563+3.65%40,100379億2186万+9.76%3.070.65
11/161,5131,5261,5041,508-0.33%20,700365億8743万+6.35%2.960.63
11/151,5001,5181,5001,513+1.14%27,300367億874万+7.08%2.970.63
11/141,4981,5041,4921,496+0.27%11,800362億9629万+6.25%2.940.62
11/131,5071,5191,4901,492-0.6%19,200361億9924万+6.27%2.930.62
11/101,4671,5051,4661,501+0.6%26,400364億1760万+7.29%2.950.62
11/091,5021,5021,4701,492+2.97%42,500361億9924万+7.11%2.930.62
11/081,4971,5021,4471,449-2.75%35,600351億5596万+4.39%2.840.6
11/071,4551,5131,4551,490+2.48%73,700361億5071万+7.43%2.920.62
11/061,4511,4611,4391,454+0.69%40,500352億7727万+4.98%2.850.6
11/021,4631,4631,4301,444-1.23%53,700350億3465万+4.26%2.830.6
11/011,4351,4631,4081,462+5.71%91,000354億7137万+5.41%2.870.61
10/311,3601,3831,3601,383+1.77%21,600335億5465万-0.22%2.710.57
10/301,3771,3771,3551,359-1.16%24,000329億7236万-2.23%2.670.56
10/271,3511,3751,3481,375+2.69%22,500333億6056万-1.29%2.70.57
10/261,3501,3591,3351,339-1.11%24,700324億8712万-4.01%2.630.56
10/251,3501,3621,3501,354+0.3%15,900328億5105万-3.08%2.660.56
10/241,3561,3571,3281,350-0.07%26,200327億5400万-3.5%2.650.56
10/231,3571,3651,3511,351-1.17%17,100327億7826万-3.57%2.650.56
10/201,3661,3731,3571,367+0.07%12,900331億6646万-2.57%2.680.57
10/191,3511,3731,3501,366-0.22%17,800331億4220万-2.71%2.680.57
10/181,3871,3871,3591,369-0.36%24,200332億1498万-2.63%2.690.57
10/171,3771,3871,3681,374+0.44%16,000333億3629万-2.28%2.70.57
10/161,3781,3821,3631,368-0.8%28,100331億9072万-2.77%2.690.57
10/131,3951,4011,3741,379-1.78%29,200334億5761万-2.06%2.710.57
10/121,3991,4041,3881,404+0.93%18,000340億6416万-0.43%2.760.58
10/111,4001,4031,3861,391-0.57%26,300337億4875万-1.35%2.730.58
10/101,3921,4031,3881,399+1.3%25,700339億4285万-0.78%2.750.58
10/061,3771,3951,3751,381+0.88%20,300335億613万-1.92%2.710.57
10/051,3491,3741,3491,369+1.48%36,800332億1498万-2.7%2.690.57
10/041,3671,3731,3491,349-2.32%45,700327億2974万-4.05%2.650.56
10/031,4211,4211,3801,381-3.02%45,800335億613万-1.78%2.710.57
10/021,4231,4551,4231,424-0.9%36,600345億4941万+1.42%2.80.59
09/291,4701,4701,4321,437-1.1%40,600348億6482万+2.64%2.820.67
09/281,4731,4751,4511,453-1.76%49,900352億5301万+4.08%2.850.68
09/271,4571,4811,4281,479+1.72%59,100358億8383万+6.33%2.90.69
09/261,4591,4671,4381,454-0.89%46,500352億7727万+5.06%2.850.68
09/251,4451,4711,4201,467+2.09%55,600355億9268万+6.46%2.880.69
09/221,4371,4441,4291,437-0.35%41,100348億6482万+4.81%2.820.67
09/211,4301,4491,4251,442+4.42%73,900349億8613万+5.49%2.830.68
09/201,4051,4051,3801,381-1.71%29,900335億613万+1.4%2.710.65
09/191,3951,4051,3901,405+0.14%24,800340億8842万+3.31%2.760.66
09/151,3951,4041,3931,403+0.14%40,200340億3990万+3.39%2.750.66
09/141,4001,4061,3931,401+0.57%21,800339億9138万+3.39%2.750.66
09/131,3991,4001,3871,393-0.5%20,200337億9728万+2.96%2.730.65
09/121,4011,4091,3931,400+0.79%11,300339億6711万+3.63%2.750.66
09/111,3981,4021,3821,389+0.22%18,600337億23万+2.97%2.730.65
09/081,3931,4061,3861,386-1.42%34,100336億2744万+2.97%2.720.65
09/071,4001,4181,3981,406-0.85%26,000341億1269万+4.61%2.760.66
09/061,3941,4251,3881,418+1.72%54,700344億383万+5.58%2.780.67
09/051,3951,3951,3791,394+0.22%21,100338億2154万+3.95%2.740.65
09/041,3621,3971,3621,391+1.9%51,500337億4875万+3.81%2.730.65
09/011,3481,3651,3461,365+1.26%29,500331億1793万+1.94%2.680.64
08/311,3461,3541,3451,348+0.15%15,100327億548万+0.67%2.650.63
08/301,3441,3491,3381,346+0.15%13,000326億5695万+0.52%2.640.63
08/291,3391,3501,3381,344+0.37%15,200326億843万+0.3%2.640.63
08/281,3351,3401,3271,339+0.9%17,800324億8712万-0.07%2.630.63
08/251,3311,3331,3221,327-0.38%13,400321億9597万-1.04%2.60.62
08/241,3181,3341,3181,332+0.99%15,200323億1728万-0.67%2.610.63
08/231,3031,3201,3031,319+0.61%15,000320億187万-1.71%2.590.62
08/221,3161,3171,3071,311+0.46%14,500318億777万-2.31%2.570.62
08/211,3051,3131,3051,305+0.15%12,300316億6220万-2.83%2.560.61
08/181,3181,3181,2991,303-1.14%25,200316億1368万-2.98%2.560.61
08/171,3191,3191,3061,318-0.3%15,700319億7761万-2.01%2.590.62
08/161,3221,3301,3211,322-0.75%10,200320億7466万-1.71%2.60.62
08/151,3311,3381,3271,332+0.08%14,800323億1728万-1.04%2.610.63
08/141,3551,3551,3311,331-1.33%17,600322億9302万-1.11%2.610.62
08/101,3451,3491,3311,349+0.3%19,700327億2974万+0.15%2.650.63
08/091,3481,3481,3381,345-0.52%15,300326億3269万-0.15%2.640.63
08/081,3511,3601,3491,352+0.3%11,200328億253万+0.3%2.650.63
08/071,3221,3501,3221,348+1.58%25,000327億548万-0.07%2.650.63
08/041,3291,3401,3261,327-0.3%13,100321億9597万-1.63%2.60.62
08/031,3601,3621,3261,331-2.85%36,300322億9302万-1.48%2.610.62
08/021,3701,3751,3621,370-0.44%30,700332億3925万+1.26%2.690.64
08/011,3801,3801,3681,3760%25,200333億8482万+1.78%2.70.65
07/311,3751,3791,3691,376+1.03%34,400333億8482万+1.93%2.70.65
07/281,3481,3621,3441,362+0.52%35,500330億4515万+1.04%2.670.64
07/271,3561,3601,3511,355-0.07%12,400328億7531万+0.52%2.660.64
07/261,3631,3631,3521,356-0.29%12,100328億9957万+0.59%2.660.64
07/251,3621,3681,3561,360-0.15%18,600329億9662万+0.89%2.670.64
07/241,3491,3631,3481,362+1.34%17,600330億4515万+1.11%2.670.64
07/211,3491,3521,3431,344-0.37%12,400326億843万-0.22%2.640.63
07/201,3401,3551,3401,349+0.67%22,900327億2974万+0.15%2.650.63
07/191,3291,3471,3291,340+0.9%23,500325億1138万-0.45%2.630.63
07/181,3261,3371,3251,328+0.15%19,600322億2023万-1.34%2.610.62
07/141,3311,3361,3201,326+0.08%19,700321億7171万-1.49%2.60.62