株価チャート

2023/07/28～2023/12/21

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
12/21116117115116-0.85%227,100124億6181万-2.52%-0.79
12/20116119116117+0.86%270,700125億6923万-1.68%-0.8
12/19113116113116+2.65%232,500124億6181万-2.52%-0.79
12/18114114112113-0.88%280,100121億3952万-5.04%-0.77
12/15112116112114+1.79%667,800122億4695万-4.2%-0.78
12/141141151121120%338,300120億3209万-5.88%-0.76
12/13112114110112+1.82%570,100120億3209万-5.88%-0.76
12/12113114107110-1.79%993,600118億1723万-7.56%-0.75
12/111121141111120%453,700120億3209万-5.88%-0.76
12/08115117112112-3.45%605,500120億3209万-5.88%-0.76
12/07118120115116-2.52%540,600124億6181万-2.52%-0.79
12/06118120117119+0.85%473,400127億8409万0%-0.81
12/05118123118118-1.67%462,700126億7666万-0.84%-0.8
12/04117120117120+1.69%398,200128億9152万+1.69%-0.82
12/01119120117118-0.84%367,800126億7666万0%-0.8
11/30122123117119-3.25%677,000127億8409万+0.85%-0.81
11/291231241211230%388,500132億1381万+5.13%-0.84
11/28124125122123-0.81%671,000132億1381万+5.13%-0.84
11/27125128123124-0.8%404,200133億2124万+6.9%-0.84
11/24123127123125+1.63%527,200134億2867万+7.76%-0.85
11/22128130123123-6.11%1,345,900132億1381万+6.96%-0.84
11/21131132127131-0.76%840,500140億7325万+13.91%-0.89
11/20127135127132+5.6%1,476,100141億8068万+15.79%-0.9
11/17120126119125+4.17%586,900134億2867万+10.62%-0.85
11/161191201171200%274,400128億9152万+6.19%-0.82
11/15117121117120+2.56%611,800128億9152万+6.19%-0.82
11/14116120115117+0.86%739,200125億6923万+3.54%-0.8
11/13114117113116+2.65%505,700124億6181万+2.65%-0.79
11/10113115111113-1.74%583,500121億3952万-0.88%-0.77
11/091141151121150%350,400123億5438万+0.88%-0.78
11/081161171141150%452,200123億5438万0%-0.78
11/07113116112115+0.88%449,200123億5438万-0.86%-0.78
11/06112114111114+3.64%593,800122億4695万-2.56%-0.78
11/02108111108110+0.92%358,000118億1723万-6.78%-0.75
11/011101101071090%313,500117億980万-8.4%-0.74
10/31107109105109-0.91%526,500117億980万-9.92%-0.74
10/30110110107110-0.9%365,800118億1723万-9.84%-0.75
10/27110112109111+0.91%316,000119億2466万-9.76%-0.76
10/26110111108110-1.79%466,100118億1723万-12%-0.75
10/25111113108112+1.82%674,900120億3209万-11.81%-0.76
10/24106111105110+3.77%1,019,800118億1723万-14.06%-0.75
10/23108109105106-3.64%563,200113億8751万-18.46%-0.72
10/20110110107110-1.79%526,800118億1723万-16.67%-0.75
10/19111113111112-0.88%335,400120億3209万-16.42%-0.76
10/18111114108113+1.8%546,300121億3952万-16.91%-0.77
10/171121141101110%656,500119億2466万-18.98%-0.76
10/16115115108111-3.48%968,900119億2466万-20.14%-0.76
10/13116117113115-2.54%549,700123億5438万-19.01%-0.78
10/12117118115118-1.67%1,054,200126億7666万-18.06%-0.8
10/11126126119120-4%1,176,400128億9152万-17.81%-0.82
10/10127127125125-1.57%841,700134億2867万-14.97%-0.85
10/061261281241270%794,800136億4353万-14.77%-0.86
10/05126128124127+1.6%781,800136億4353万-15.33%-0.86
10/04129129124125-4.58%1,147,000134億2867万-17.76%-0.85
10/03136137130131-3.68%650,400140億7325万-14.94%-0.89
10/02143144136136-4.23%409,500146億1039万-12.26%-0.93
09/29139143138142+3.65%454,600152億5497万-8.97%-1.01
09/28142142136137-2.84%482,700147億1782万-12.74%-0.97
09/27144144139141-2.08%486,600151億4754万-10.76%-1
09/26147147144144-2.04%249,100154億6983万-9.43%-1.02
09/25147149146147+1.38%223,900157億9212万-7.55%-1.04
09/22146147145145-2.03%322,400155億7726万-9.38%-1.03
09/21149150148148-1.99%210,100158億9955万-7.5%-1.05
09/201501541481510%750,900162億2183万-6.21%-1.07
09/19151152150151-1.95%565,100162億2183万-6.21%-1.07
09/15155156153154-1.28%239,600165億4412万-4.94%-1.09
09/141561561531560%232,800167億5898万-3.7%-1.11
09/13157158156156-1.27%196,300167億5898万-3.7%-1.11
09/12160160157158-1.25%178,400169億7384万-3.07%-1.12
09/11160162159160-0.62%91,200171億8870万-1.23%-1.13
09/08163165160161-1.83%233,400172億9613万-0.62%-1.14
09/07167167162164-1.8%193,000176億1842万+1.23%-1.16
09/06165168165167+1.21%135,900179億4070万+3.09%-1.18
09/051651661641650%159,000177億2585万+2.48%-1.17
09/041651651631650%90,600177億2585万+2.48%-1.17
09/011651651631650%117,500177億2585万+2.48%-1.17
08/311651651631650%91,700177億2585万+2.48%-1.17
08/301651651631650%139,600177億2585万+2.48%-1.17
08/29163165162165+1.23%125,500177億2585万+3.13%-1.17
08/281621641611630%113,400175億1099万+1.88%-1.15
08/251621651611630%164,000175億1099万+1.88%-1.15
08/24161163161163+1.24%123,800175億1099万+1.88%-1.15
08/23160161159161-0.62%154,100172億9613万0%-1.14
08/22160163160162+1.25%152,600174億356万+0.62%-1.15
08/21161162160160-0.62%101,700171億8870万-0.62%-1.13
08/18159162158161+0.63%153,500172億9613万0%-1.14
08/17163165156160-1.84%247,800171億8870万-0.62%-1.13
08/16164165161163-0.61%136,300175億1099万+1.24%-1.15
08/15163166161164+1.23%304,400176億1842万+1.86%-1.16
08/14160163159162+0.62%202,000174億356万+0.62%-1.15
08/10161162159161-1.23%191,900172億9613万0%-1.14
08/09158163157163+3.82%442,100175億1099万+1.24%-1.15
08/08157158156157+0.64%162,200168億6641万-2.48%-1.11
08/07153157153156+1.3%172,900167億5898万-3.7%-1.11
08/04156157153154-1.28%256,000165億4412万-5.52%-1.09
08/03158158156156-1.27%221,500167億5898万-4.29%-1.11
08/02159160158158-1.25%86,300169億7384万-3.66%-1.12
08/01160161158160+0.63%170,000171億8870万-2.44%-1.13
07/311601611581590%149,300170億8127万-3.64%-1.13
07/28158159156159-0.63%329,500170億8127万-4.22%-1.13