株価チャート

2023/07/10～2023/12/04

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
12/04171172171171-0.58%32,50036億402万+0.59%34.210.27
12/011711721711720%26,30036億2509万+1.18%34.410.27
11/301721731721720%30,30036億2509万+1.18%34.410.27
11/29171172171172+0.58%43,90036億2509万+1.18%34.410.27
11/28171171170171+0.59%24,80036億402万+0.59%34.210.27
11/271721721701700%19,50035億8294万0%34.010.27
11/241711711701700%28,20035億8294万0%34.010.27
11/22169171169170+0.59%25,90035億8294万0%34.010.27
11/21171172169169-1.17%18,60035億6187万-0.59%33.810.27
11/201711741711710%34,70036億402万+0.59%34.210.27
11/171711721711710%17,20036億402万+0.59%34.210.27
11/16173173171171-0.58%42,90036億402万+0.59%34.210.27
11/15172173172172+0.58%31,40036億2509万+0.58%34.410.27
11/14173173171171-0.58%35,40036億402万0%34.210.27
11/13172173171172+0.58%16,70036億2509万+0.58%34.410.27
11/101721721701710%14,40036億402万0%34.210.27
11/091691721691710%19,00036億402万0%34.210.27
11/08171171169171+1.18%30,00036億402万0%34.210.27
11/07171171168169-1.74%37,20035億6187万-1.74%33.810.27
11/06171172170172+1.18%34,00036億2509万0%34.410.27
11/02171171169170+0.59%30,00035億8294万-1.16%34.010.27
11/01166170166169+2.42%51,10035億6187万-2.31%33.810.27
10/31165166165165+0.61%37,50034億7756万-4.62%33.010.26
10/30169169164164-2.96%203,50034億5648万-5.75%32.810.26
10/27168169168169+1.2%29,30035億6187万-2.87%33.810.27
10/26168169167167-1.18%30,00035億1971万-4.57%33.410.27
10/25168169167169+0.6%34,50035億6187万-3.98%33.810.27
10/241691691671680%27,60035億4079万-4.55%33.610.27
10/23171171168168-1.75%59,60035億4079万-5.08%33.610.27
10/20173174171171-1.16%56,80036億402万-3.39%34.210.27
10/191731741731730%27,00036億4617万-2.81%34.610.28
10/18174174173173-0.57%48,30036億4617万-2.81%34.610.28
10/171741751741740%33,20036億6725万-2.79%34.810.28
10/161741751741740%36,00036億6725万-2.79%34.810.28
10/131741751741740%28,30036億6725万-2.79%34.810.28
10/121741751741740%32,80036億6725万-3.33%34.810.28
10/111751751741740%25,90036億6725万-3.33%34.810.28
10/10176176174174-0.57%32,60036億6725万-3.33%34.810.28
10/06175175174175+0.57%19,60036億8832万-3.31%35.010.28
10/05175176174174-0.57%26,10036億6725万-3.87%34.810.28
10/04176177175175-1.13%27,00036億8832万-3.31%35.010.28
10/03176178176177+0.57%28,80037億3047万-2.75%35.410.28
10/021761781751760%32,90037億940万-3.3%35.210.28
09/29177177176176-0.56%27,00037億940万-3.3%35.210.28
09/28175179173177-3.28%131,50037億3047万-2.75%35.410.28
09/27182183182183+0.55%120,00038億5693万+0.55%36.610.29
09/261831841821820%42,10038億3586万0%36.410.29
09/251831831821820%35,90038億3586万0%36.410.29
09/22183183182182-0.55%20,50038億3586万0%36.410.29
09/21184184183183-0.54%18,10038億5693万+0.55%36.610.29
09/201841841831840%38,10038億7801万+1.1%36.810.29
09/19183184182184+1.1%50,70038億7801万+1.1%36.810.29
09/15184185182182-1.09%64,30038億3586万+0.55%36.410.29
09/141841841831840%34,80038億7801万+1.66%36.810.29
09/131841841831840%19,60038億7801万+1.66%36.810.29
09/12184184183184+0.55%20,90038億7801万+1.66%36.810.29
09/11182184182183+1.1%39,30038億5693万+1.1%36.610.29
09/081811811801810%43,70038億1478万0%36.210.29
09/07182182180181+0.56%32,30038億1478万0%36.210.29
09/06184184180180-1.64%52,00037億9370万-0.55%36.010.29
09/05184184181183-0.54%35,70038億5693万+1.1%36.610.29
09/04183184182184+0.55%39,80038億7801万+1.66%36.810.29
09/01182183182183+0.55%18,90038億5693万+1.67%36.610.29
08/311821831821820%13,50038億3586万+1.11%36.410.29
08/30181182181182+0.55%19,50038億3586万+1.11%36.410.29
08/291821821801810%19,80038億1478万0%36.210.29
08/28180181179181+0.56%14,10038億1478万0%36.210.29
08/25180180179180+0.56%13,30037億9370万-0.55%36.010.29
08/24179180179179-0.56%6,50037億7263万-1.1%35.810.28
08/23180180178180+0.56%18,40037億9370万-0.55%36.010.29
08/221801801791790%11,70037億7263万-1.65%35.810.28
08/211801801791790%8,80037億7263万-1.65%35.810.28
08/18180181179179-0.56%19,10037億7263万-1.65%35.810.28
08/17182182180180-1.1%7,90037億9370万-1.1%36.010.29
08/16181182180182+0.55%31,60038億3586万0%36.410.29
08/15179181179181+1.12%44,40038億1478万-1.09%36.210.29
08/14179180179179-1.1%9,80037億7263万-2.19%35.810.28
08/10180182180181+0.56%13,50038億1478万-1.09%36.210.29
08/091811811791800%7,90037億9370万-1.64%36.010.29
08/08179180178180+0.56%10,30037億9370万-1.64%36.010.29
08/071801801791790%13,00037億7263万-2.72%35.810.28
08/041791811791790%9,20037億7263万-2.72%35.810.28
08/03180181178179-1.1%35,70037億7263万-2.72%35.810.28
08/02183183180181-1.09%14,00038億1478万-2.16%36.210.29
08/01180183180183+1.67%22,90038億5693万-1.08%36.610.29
07/31179180178180+2.27%39,90037億9370万-2.7%36.010.29
07/28184186176176-5.38%227,00037億940万-4.86%35.210.28
07/271861861841860%16,10039億2016万0%37.210.3
07/26185186185186+0.54%10,50039億2016万0%37.210.3
07/251861861851850%6,30038億9908万-0.54%37.010.29
07/24186186184185-0.54%21,10038億9908万-0.54%37.010.29
07/21185186184186+0.54%23,60039億2016万-0.53%37.210.3
07/201881881851850%35,00038億9908万-1.07%37.010.29
07/19185186184185+0.54%11,30038億9908万-1.07%37.010.29
07/181871871841840%26,10038億7801万-1.6%36.810.29
07/14188188184184-1.08%20,80038億7801万-2.13%36.810.29
07/13184187184186+1.09%23,30039億2016万-1.06%37.210.3
07/12185187184184-0.54%35,60038億7801万-1.6%36.810.29
07/11185187185185-0.54%21,00038億9908万-1.07%37.010.29
07/10184187183186+1.09%28,20039億2016万-0.53%37.210.3