株価チャート

2023/07/13~2023/12/07

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
12/071,2511,2511,2511,2510%90023億3187万+0.72%11.220.28
12/061,2571,2581,2491,251-0.32%70023億3187万+0.81%11.220.28
12/051,2551,2551,2501,2550%90023億3933万+1.29%11.250.28
12/041,2481,2551,2471,255+0.56%90023億3933万+1.46%11.250.28
12/011,2491,2501,2481,248-0.08%1,10023億2628万+1.05%11.190.28
11/301,2451,2491,2341,249+0.24%1,40023億2814万+1.3%11.20.28
11/291,2331,2461,2331,246+1.05%1,20023億2255万+1.22%11.170.28
11/281,2331,2391,2301,2330%60022億9832万+0.41%11.050.28
11/271,2311,2331,2251,233+0.16%1,40022億9832万+0.65%11.050.28
11/241,2381,2391,2311,231+0.24%60022億9459万+0.65%11.040.28
11/221,2371,2451,2261,228-0.73%1,50022億8900万+0.66%11.010.28
11/211,2371,2371,2331,2370%1,00023億578万+1.56%11.090.28
11/201,2391,2401,2371,237-0.24%60023億578万+1.73%11.090.28
11/171,2481,2481,2401,240-0.64%60023億1137万+2.23%11.120.28
11/161,2471,2481,2471,2480%30023億2628万+3.06%11.190.28
11/151,2471,2481,2351,248-0.48%1,00023億2628万+3.23%11.190.28
11/141,2591,2591,2431,254+0.32%1,30023億3746万+3.98%11.240.28
11/131,2301,2501,2301,250+0.81%1,10023億3001万+3.99%11.210.28
11/101,2301,2401,2271,240+0.65%80023億1137万+3.42%11.120.28
11/091,2361,2361,2321,232-0.88%30022億9646万+3.01%11.050.28
11/081,2411,2431,2151,243+0.16%1,00023億1696万+4.1%11.140.28
11/071,2431,2501,2411,241-0.16%1,00023億1323万+4.02%11.130.28
11/061,2691,2691,2431,243-0.56%1,50023億1696万+4.1%11.140.28
11/021,2091,2501,2091,250+3.39%5,20023億3001万+4.6%11.210.28
11/011,2121,2121,1921,209-0.25%70022億5358万+1%10.840.27
10/311,2161,2161,2101,212-0.33%50022億5918万+1%10.870.28
10/301,2101,2161,2061,216+0.5%80022億6663万+1.16%10.90.28
10/271,1951,2101,1951,210+1.26%70022億5545万+0.41%10.850.27
10/261,2001,2051,1951,195-0.42%70022億2749万-0.99%10.710.27
10/251,1911,2091,1911,200+1.1%70022億3681万-0.83%10.760.27
10/241,1801,1871,1761,187+0.59%1,00022億1258万-2.22%10.640.27
10/231,1761,1821,1701,180+1.03%1,70021億9953万-2.96%10.580.27
10/201,1731,1731,1591,168-0.51%1,70021億7716万-4.18%10.470.27
10/191,1701,1741,1701,174+0.34%80021億8834万-3.93%10.530.27
10/181,1761,1801,1701,170-0.51%1,50021億8089万-4.49%10.490.27
10/171,1721,1801,1701,176+0.34%1,20021億9207万-4.31%10.540.27
10/161,1761,1791,1701,172-0.34%70021億8462万-4.79%10.510.27
10/131,1731,1881,1731,176-1.34%40021億9207万-4.7%10.540.27
10/121,1801,1921,1701,192+1.02%80022億2190万-3.64%10.690.27
10/111,1741,1941,1741,180+0.77%80021億9953万-4.68%10.580.27
10/101,1751,1751,1701,171+0.26%70021億8275万-5.56%10.50.27
10/061,1601,1681,1601,1680%70021億7716万-5.81%10.470.27
10/051,1611,1701,1591,168+0.6%60021億7716万-5.73%10.470.27
10/041,1651,1711,1601,161-2.27%1,30021億6411万-6.3%10.410.26
10/031,2201,2201,1881,188-2.94%1,90022億1444万-4.12%10.650.27
10/021,2421,2421,2221,224-2.78%1,30022億8154万-1.13%10.970.28
09/291,2761,2761,2281,259-0.16%2,30023億4678万+1.94%11.290.29
09/281,2211,2611,2101,261-2.85%5,80023億5051万+2.44%11.310.29
09/271,2861,3001,2751,298+0.93%4,90024億1948万+5.79%11.640.3
09/261,2761,2861,2761,286+0.78%1,80023億9711万+5.32%11.530.3
09/251,2801,2881,2751,276-0.93%2,70023億7847万+5.02%11.440.29
09/221,2691,2881,2651,288+1.5%1,80024億84万+6.45%11.550.3
09/211,2661,2781,2641,269+0.24%1,50023億6542万+5.4%11.380.29
09/201,2801,2881,2601,266-1.09%2,40023億5983万+5.68%11.350.29
09/191,2601,2801,2601,280+1.67%4,20023億8593万+7.29%11.480.3
09/151,2451,2591,2401,259+1.12%2,50023億4678万+6.07%11.290.29
09/141,2451,2591,2441,2450%1,00023億2069万+5.33%11.160.29
09/131,2551,2591,2341,245-0.8%3,00023億2069万+5.69%11.160.29
09/121,2661,2691,2351,255+0.24%4,10023億3933万+6.99%11.250.29
09/111,2471,2691,2401,252+0.4%5,90023億3374万+7.19%11.230.29
09/081,2441,2471,2311,247+0.16%2,20023億2442万+7.13%11.180.29
09/071,2451,2451,2391,2450%1,80023億2069万+7.51%11.160.29
09/061,2391,2461,2381,245+1.72%3,30023億2069万+7.98%11.160.29
09/051,2201,2351,2101,224+1.16%4,10022億8154万+6.62%10.970.28
09/041,2001,2251,2001,210+2.98%6,90022億5545万+5.77%10.850.28
09/011,1721,1751,1661,175+1.82%3,20021億9021万+3.07%10.530.27
08/311,1601,1651,1541,154-0.52%1,20021億5106万+1.41%10.350.27
08/301,1551,1681,1551,160-0.43%2,60021億6225万+2.11%10.40.27
08/291,1521,1651,1521,165+1.22%30021億7157万+2.73%10.450.27
08/281,1661,1661,1511,1510%90021億4547万+1.68%10.320.27
08/251,1611,1661,1501,151-0.95%1,80021億4547万+1.77%10.320.27
08/241,1651,1661,1601,162-0.26%70021億6598万+2.92%10.420.27
08/231,1601,1651,1471,165+0.43%1,60021億7157万+3.37%10.450.27
08/221,1481,1601,1461,160+2.2%2,00021億6225万+3.2%10.40.27
08/211,1321,1351,1311,135+0.27%80021億1565万+1.16%10.180.26
08/181,1391,1391,1321,132-0.61%70021億1006万+0.98%10.150.26
08/171,1341,1441,1341,139+0.62%80021億2310万+1.7%10.210.26
08/161,1311,1321,1311,132-0.26%30021億1006万+1.16%10.150.26
08/151,1321,1401,1321,135+0.35%60021億1565万+1.52%10.180.26
08/141,1431,1431,1311,131-1.22%80021億819万+1.16%10.140.26
08/101,1231,1451,1231,145+1.96%2,90021億3429万+2.42%10.270.26
08/091,1421,1421,1231,123-1.66%20020億9328万+0.45%10.070.26
08/081,1301,1421,1301,142+0.97%40021億2870万+2.06%10.240.26
08/071,1291,1311,1291,131+0.18%60021億819万+1.07%10.140.26
08/041,1181,1321,1181,129+1.07%60021億446万+0.8%10.120.26
08/031,1181,1401,1171,117-0.09%70020億8210万-0.27%10.010.26
08/021,1151,1251,1151,118+0.54%1,50020億8396万-0.27%10.020.26
08/011,1201,1201,1101,112-1.16%2,40020億7278万-0.8%9.970.26
07/311,1201,1251,1171,125+0.72%3,30020億9701万+0.27%10.090.26
07/281,1091,1171,1051,117+0.72%2,40020億8210万-0.45%10.010.26
07/271,1121,1121,1051,109-0.27%1,50020億6718万-1.16%9.940.26
07/261,1091,1121,1031,112+0.27%1,60020億7278万-0.98%9.970.26
07/251,1111,1111,1091,109-0.18%1,00020億6718万-1.25%9.940.26
07/241,1261,1261,1111,111-1.33%2,50020億7091万-1.16%9.960.26
07/211,1111,1261,1091,126+1.35%1,40020億9887万+0.09%10.10.26
07/201,1061,1111,1061,111+0.73%50020億7091万-1.16%9.960.26
07/191,1311,1311,1031,1030%1,10020億5600万-1.78%9.890.25
07/181,1031,1111,1031,103+0.09%50020億5600万-1.78%9.890.25
07/141,1061,1111,1011,102-0.9%2,00020億5414万-1.87%9.880.25
07/131,1071,1341,1021,112+0.36%1,20020億7278万-0.89%9.970.26