株価チャート

2023/07/20～2023/12/29

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
12/291,6011,6061,5851,606+0.31%40029億9077万-3.43%11.710.69
12/281,6011,6011,6011,601-1.17%1,50029億8146万-3.9%11.670.69
12/271,6401,6411,6001,620-1.22%7,50030億1685万-2.94%11.810.69
12/261,6401,6401,6401,640-1.62%30030億5409万-1.8%11.960.7
12/251,6671,6671,6671,667+1.34%70031億437万-0.18%12.150.71
12/221,6491,6601,6451,645-0.42%90030億6340万-1.56%11.990.71
12/211,6491,6521,6341,652+1.04%90030億7644万-1.2%12.050.71
12/201,6281,6351,6281,635-0.12%90030億4478万-2.15%11.920.7
12/181,6501,6501,6371,637-0.79%1,00030億4850万-2.27%11.940.7
12/151,6501,6501,6501,650-0.12%1,20030億7271万-1.79%12.030.71
12/141,6551,6551,6521,652-0.24%1,80030億7644万-1.84%12.050.71
12/131,6501,6561,6501,656-1.25%1,20030億8389万-1.72%12.070.71
12/121,6601,6901,6501,677-1.35%70031億2299万-0.77%12.230.72
12/111,7001,7001,7001,7000%10031億6583万+0.35%12.40.73
12/081,7001,7001,7001,7000%10031億6583万+0.24%12.40.73
12/071,7001,7001,7001,7000%20031億6583万+0.18%12.40.73
12/061,7001,7001,7001,700+0.71%10031億6583万0%12.40.73
12/051,7261,7261,6611,688-1.17%90031億4348万-0.88%12.310.72
12/041,7081,7081,7081,708+1.43%10031億8072万+0.18%12.450.73
12/011,7241,7241,6841,6840%20031億3603万-1.41%12.280.72
11/301,6901,6901,6841,6840%20031億3603万-1.64%12.280.72
11/291,7001,7101,6841,684+0.06%60031億3603万-1.86%12.280.72
11/281,6831,6831,6831,683+0.54%10031億3417万-2.09%12.270.72
11/241,6711,6741,6711,674+2.64%30031億1741万-2.84%12.210.72
11/221,6701,6701,6311,631-2.92%1,80030億3733万-5.56%11.890.7
11/211,6801,6801,6801,680+0.54%30031億2858万-3%12.250.72
11/201,7221,7221,6711,671+1.15%50031億1182万-3.69%12.180.72
11/161,6521,6701,6301,652+0.18%3,10030億7644万-4.95%12.050.71
11/151,7281,7281,6331,649-2.31%3,70030億7085万-5.34%12.020.71
11/141,6641,6881,6641,688+1.38%40031億4348万-3.32%12.310.72
11/131,6641,6711,6521,665+2.59%70031億65万-4.8%12.140.71
11/101,7501,7501,6231,623-7.26%1,20030億2243万-7.42%11.830.7
11/091,7501,7641,7361,750+0.34%2,90032億5894万-0.57%12.760.75
11/081,7361,7441,7361,744+0.46%80032億4777万-0.97%12.720.75
11/071,7361,7361,7361,736+1.58%20032億3287万-1.53%12.660.74
11/061,7801,7811,7091,709-3.56%5,80031億8259万-3.17%12.460.73
11/021,7701,7731,7691,772+0.28%80032億9991万+0.23%12.920.76
10/311,7501,7671,7501,767+0.97%30032億9060万-0.11%12.880.76
10/301,7501,7501,7501,750+0.92%10032億5894万-1.07%12.760.75
10/251,7701,7701,7341,734-2.03%20032億2914万-1.98%12.640.74
10/241,7701,7701,7701,770-0.51%10032億9618万-0.06%12.910.76
10/201,7541,7791,7541,779+2.07%30033億1294万+0.4%12.970.76
10/191,7751,7771,7431,743-1.8%1,50032億4590万-1.58%12.710.75
10/181,7901,7981,7751,775-0.45%80033億550万+0.11%12.940.76
10/171,7821,7831,7801,783+0.11%40033億2039万+0.51%130.76
10/161,7701,7871,7701,781+0.17%1,00033億1667万+0.34%12.990.76
10/121,7711,7781,7701,778+0.45%40033億1108万+0.11%12.960.76
10/111,7761,7761,7701,770+0.06%80032億9618万-0.39%12.910.76
10/101,7701,7701,7681,769+0.68%1,30032億9432万-0.51%12.90.76
10/061,7801,7801,7571,757-0.23%20032億7198万-1.24%12.810.75
10/051,7931,7931,7611,761+0.46%60032億7942万-1.07%12.840.76
10/031,7561,7561,7531,753+0.4%20032億6453万-1.57%12.780.75
10/021,7471,7471,7461,746-0.46%30032億5149万-2.08%12.730.75
09/281,7321,7541,7301,754-0.57%80032億6639万-1.68%12.790.76
09/271,7601,7701,7601,764+0.28%30032億8501万-1.23%12.860.77
09/261,7831,7831,7591,759-1.73%40032億7570万-1.57%12.830.77
09/251,7961,7961,7801,790+0.28%50033億3343万+0.06%13.050.78
09/221,7901,7901,7801,785-0.28%80033億2412万-0.22%13.020.78
09/211,7921,7921,7901,790+0.06%40033億3343万+0.06%13.050.78
09/201,7911,7971,7801,789+0.28%2,00033億3157万0%13.040.78
09/191,7831,7841,7801,784+0.06%1,80033億2226万-0.34%13.010.78
09/151,7801,7831,7801,783+0.68%1,40033億2039万-0.45%130.78
09/141,7801,7801,7711,771+0.17%20032億9805万-1.12%12.910.77
09/121,7701,7701,7681,768-0.11%20032億9246万-1.39%12.890.77
09/111,7851,7851,7701,770-1.01%60032億9618万-1.28%12.910.77
09/081,7801,7941,7801,788+0.68%30033億2971万-0.28%13.040.78
09/071,7901,7991,7761,776-0.95%1,90033億736万-0.95%12.950.77
09/061,8001,8001,7801,793-0.39%4,50033億3902万-0.06%13.070.78
09/051,8071,8091,7911,800-0.28%3,40033億5205万+0.39%13.120.78
09/041,7891,8051,7871,805+0.33%1,50033億6136万+0.78%13.160.79
09/011,8001,8001,7901,799+0.11%1,60033億5019万+0.45%13.120.78
08/311,8001,8001,7971,7970%40033億4647万+0.34%13.10.78
08/301,7971,7971,7971,7970%20033億4647万+0.39%13.10.78
08/291,7901,7991,7901,797+0.56%1,10033億4647万+0.39%13.10.78
08/281,8001,8001,7871,787+0.39%20033億2784万-0.11%13.030.78
08/251,7951,7981,7801,780-0.84%2,90033億1481万-0.45%12.980.77
08/241,8001,8001,7581,795+0.84%3,00033億4274万+0.45%13.090.78
08/231,8001,8001,7801,780-1.11%70033億1481万-0.34%12.980.77
08/211,8031,8051,8001,800-0.17%1,70033億5205万+0.84%13.120.78
08/181,8201,8201,8001,803+0.22%1,40033億5764万+1.12%13.150.78
08/171,7981,8011,7821,799+0.06%2,30033億5019万+0.9%13.120.78
08/161,7751,7981,7351,798+1.3%2,80033億4833万+0.84%13.110.78
08/151,8051,8051,7751,775-1.33%80033億550万-0.45%12.940.77
08/141,8051,8101,7991,799-0.06%1,10033億5019万+0.84%13.120.78
08/101,8101,8101,7761,800-0.55%1,10033億5205万+0.9%13.120.78
08/091,7991,8101,7991,810+0.61%30033億7067万+1.4%13.20.79
08/081,7991,7991,7991,7990%20033億5019万+0.73%13.120.78
08/071,7731,8011,7731,799+1.64%3,40033億5019万+0.67%13.120.78
08/041,7901,8001,7701,770-0.9%2,70032億9618万-1.01%12.910.77
08/031,7801,7901,7481,786+0.34%3,30033億2598万-0.28%13.020.78
08/021,7901,7901,7801,780-0.56%1,50033億1481万-0.67%12.980.77
08/011,7801,8001,7801,790+0.56%1,80033億3343万-0.17%13.050.78
07/311,7801,7811,7801,780+1.48%1,70033億1481万-0.78%12.980.77
07/281,7901,7901,7541,754-1.96%2,10032億6639万-2.28%12.790.76
07/271,7981,8001,7781,789-0.56%3,60033億3157万-0.5%13.040.78
07/261,7901,7991,7901,799+0.17%80033億5019万+0.11%13.120.78
07/251,7971,7971,7841,796+0.67%2,90033億4460万+0.06%13.10.78
07/241,7521,7851,7521,784+0.79%2,60033億2226万-0.45%13.010.78
07/211,7701,7701,7701,770+0.51%1,60032億9618万-1.01%12.910.77
07/201,7701,7711,7611,761-0.45%80032億7942万-1.34%12.840.77