株価チャート

2023/08/03～2023/12/29

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
12/291,7551,7701,7551,770+0.91%1,00088億2256万+0.57%88.131.93
12/281,7591,7601,7531,754+0.17%1,40087億4281万-0.28%87.341.92
12/271,7521,7581,7511,751-0.28%2,70087億2785万-0.45%87.191.91
12/261,7531,7561,7521,756-0.06%3,10087億5278万-0.23%87.441.92
12/251,7561,7581,7551,757-0.06%2,40087億5776万-0.11%87.491.92
12/221,7581,7581,7551,758+0.06%3,00087億6275万-0.11%87.541.92
12/211,7601,7601,7551,757+0.06%1,00087億5776万-0.17%87.491.92
12/201,7601,7621,7551,756-0.23%2,70087億5278万-0.23%87.441.92
12/191,7571,7601,7551,760+0.17%2,70087億7272万0%87.631.92
12/181,7571,7661,7571,7570%1,30087億5776万-0.17%87.491.92
12/151,7611,7611,7571,757-0.23%70087億5776万-0.23%87.491.92
12/141,7651,7651,7591,761-0.11%1,50087億7770万-0.06%87.681.92
12/131,7671,7671,7631,763-0.23%70087億8767万+0.11%87.781.93
12/121,7701,7701,7611,767+0.4%1,10088億761万+0.23%87.981.93
12/111,7601,7601,7551,760+0.4%1,20087億7272万-0.17%87.631.92
12/081,7591,7601,7531,753-0.34%1,90087億3782万-0.57%87.291.92
12/071,7601,7601,7531,759-0.06%1,40087億6773万-0.23%87.591.92
12/061,7641,7641,7531,760+0.11%2,40087億7272万-0.17%87.631.92
12/051,7601,7621,7561,758-0.11%1,10087億6275万-0.28%87.541.92
12/041,7681,7681,7571,760+0.06%1,30087億7272万-0.17%87.631.92
12/011,7601,7691,7591,759-0.57%1,20087億6773万-0.23%87.591.92
11/301,7701,7701,7611,769+0.74%1,30088億1758万+0.34%88.081.93
11/291,7611,7651,7551,756-0.51%2,00087億5278万-0.4%87.441.92
11/281,7651,7691,7601,7650%90087億9764万+0.11%87.881.93
11/271,7651,7701,7651,765+0.11%1,20087億9764万+0.11%87.881.93
11/241,7581,7631,7561,763+0.28%40087億8767万0%87.781.93
11/221,7601,7651,7551,758+0.17%1,20087億6275万-0.28%87.541.92
11/211,7521,7641,7521,755+0.17%1,50087億4779万-0.45%87.391.92
11/201,7641,7641,7521,752-0.74%90087億3284万-0.68%87.241.91
11/171,7651,7651,7601,765+0.06%80087億9764万+0.06%87.881.93
11/161,7641,7651,7641,7640%40087億9265万0%87.831.93
11/151,7571,7641,7571,764+0.11%60087億9265万0%87.831.93
11/141,7551,7731,7551,762+0.4%1,10087億8268万-0.11%87.731.93
11/131,7551,7551,7551,755-1.07%1,60087億4779万-0.57%87.391.92
11/101,7751,7751,7561,774-0.11%80088億4250万+0.4%88.331.94
11/091,7751,7761,7561,776+1.43%1,40088億5247万+0.51%88.431.94
11/081,7611,7611,7501,751-2.78%90087億2785万-0.91%87.191.91
11/071,7641,8081,7601,801+2.1%2,50089億7708万+1.81%89.681.97
11/061,7651,7651,7401,764+0.23%3,40087億9265万-0.23%87.831.93
11/021,7641,7661,7491,760+0.17%3,00087億7272万-0.56%87.631.92
11/011,7571,7571,7571,7570%30087億5776万-0.79%87.491.92
10/311,7581,7601,7571,757-0.17%1,20087億5776万-0.85%87.491.92
10/301,7601,7601,7601,760+0.17%20087億7272万-0.79%87.631.92
10/271,7571,7571,7571,757-0.51%10087億5776万-1.01%87.491.92
10/261,7531,7661,7531,766+0.74%30088億262万-0.62%87.931.93
10/251,7681,7691,7531,753-0.68%90087億3782万-1.41%87.291.92
10/241,7641,7651,7521,765+0.11%1,00087億9764万-0.84%87.881.93
10/231,7601,7651,7601,763+0.17%70087億8767万-1.01%87.781.93
10/201,7601,7601,7601,760-0.28%10087億7272万-1.23%87.631.92
10/191,7701,7701,7601,765-0.84%40087億9764万-1.07%87.881.93
10/181,7611,7801,7441,780+1.71%1,10088億7241万-0.34%88.631.95
10/171,7541,7541,7501,750-1.35%2,30087億2287万-2.02%87.141.91
10/161,7511,7741,7511,774+0.8%50088億4250万-0.84%88.331.94
10/131,7621,7631,7601,760-0.17%70087億7272万-1.68%87.631.92
10/121,7631,7631,7511,763+0.57%90087億8767万-1.67%87.781.93
10/111,7811,7811,7511,753-1.74%2,80087億3782万-2.34%87.291.92
10/101,7811,7881,7811,784-0.22%40088億9234万-0.72%88.831.95
10/061,7881,7881,7881,7880%10089億1228万-0.56%89.031.95
10/051,7871,7881,7871,788+1.02%40089億1228万-0.67%89.031.95
10/041,7801,7801,7401,770-0.9%2,40088億2256万-1.72%88.131.93
10/031,7881,7971,7861,786-0.28%1,10089億231万-0.94%88.931.95
10/021,7991,8041,7911,791-0.33%2,20089億2723万-0.72%89.181.96
09/291,8001,8001,7971,797-0.17%40089億5714万-0.44%89.481.99
09/281,7881,8001,7851,800+0.67%1,40089億7210万-0.28%89.632
09/271,7911,7911,7881,7880%50089億1228万-0.94%89.031.98
09/261,7951,7951,7881,788-0.39%70089億1228万-1.05%89.031.98
09/251,7941,7951,7941,795+0.06%60089億4717万-0.72%89.381.99
09/221,7921,7991,7901,794+0.11%70089億4219万-0.83%89.331.99
09/211,7921,7991,7911,792-0.06%1,00089億3222万-0.99%89.231.99
09/201,7921,8051,7921,793-0.44%2,80089億3720万-0.94%89.281.99
09/191,7981,8051,7981,801+0.22%1,10089億7708万-0.5%89.682
09/151,7971,8001,7961,797-0.17%1,20089億5714万-0.77%89.481.99
09/141,8091,8091,8001,800-0.5%50089億7210万-0.61%89.632
09/131,7941,8101,7891,809+0.39%3,40090億1696万-0.11%90.072.01
09/121,8001,8111,8001,802+0.17%1,70089億8206万-0.5%89.732
09/111,8101,8101,7991,799-0.61%2,70089億6711万-0.66%89.582
09/081,8101,8101,8101,8100%10090億2194万-0.11%90.122.01
09/071,8101,8191,8101,810-0.28%1,40090億2194万-0.11%90.122.01
09/061,8201,8201,8091,8150%80090億4686万+0.11%90.372.01
09/051,8151,8151,8151,815+0.28%20090億4686万+0.17%90.372.01
09/041,8191,8201,8061,810-0.49%90090億2194万-0.11%90.122.01
09/011,8191,8191,8031,8190%1,00090億6680万+0.39%90.572.02
08/311,8191,8191,8191,819+0.22%10090億6680万+0.44%90.572.02
08/301,8151,8151,8151,815-0.22%10090億4686万+0.28%90.372.01
08/291,8191,8191,8081,819-0.05%70090億6680万+0.5%90.572.02
08/281,8071,8201,8071,820+0.72%70090億7179万+0.61%90.622.02
08/251,8071,8201,8071,8070%1,20090億699万-0.06%89.982.01
08/241,8071,8071,8071,807-0.06%40090億699万-0.06%89.982.01
08/221,8071,8091,8021,808-0.66%1,20090億1197万+0.06%90.022.01
08/211,8201,8201,8201,820+0.05%70090億7179万+0.72%90.622.02
08/181,8191,8191,8151,8190%40090億6680万+0.72%90.572.02
08/171,8101,8191,8101,819+0.28%30090億6680万+0.78%90.572.02
08/151,8051,8141,8001,814+0.5%1,10090億4188万+0.55%90.322.01
08/141,8061,8061,8051,805+0.11%50089億9702万+0.06%89.882
08/101,8151,8151,8031,803-0.39%1,00089億8705万0%89.782
08/091,8101,8101,8101,8100%20090億2194万+0.39%90.122.01
08/081,8001,8101,8001,810+0.56%70090億2194万+0.39%90.122.01
08/071,8081,8091,8001,800-0.44%60089億7210万-0.17%89.632
08/041,8011,8111,8011,808+0.39%90090億1197万+0.22%90.022.01
08/031,8061,8061,8001,801-0.5%1,70089億7708万-0.17%89.682