株価チャート

2023/07/25~2023/12/18

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
12/184,6004,6364,5614,600-0.71%633,1001兆4214億-1.2%17.181.31
12/154,7514,7714,6304,633-2.99%1,130,6001兆4315億-0.56%17.31.32
12/144,7224,8044,6904,776+0.55%806,2001兆4757億+2.51%17.841.36
12/134,7074,7904,7074,750+1.67%812,8001兆4677億+2.08%17.741.35
12/124,6814,6984,6484,672+1.02%484,8001兆4436億+0.54%17.451.33
12/114,5664,6274,5584,625+1.29%411,2001兆4291億-0.45%17.271.31
12/084,6204,6304,5364,566-1.15%584,9001兆4108億-1.7%17.051.3
12/074,6044,6194,5764,6190%528,8001兆4272億-0.56%17.251.31
12/064,6184,6334,5894,619+0.43%475,6001兆4272億-0.43%17.251.31
12/054,5744,6094,5584,599+0.92%505,5001兆4210億-0.69%17.171.31
12/044,6054,6164,5224,557-2.23%639,4001兆4081億-1.51%17.021.29
12/014,7304,7304,6604,661+0.28%574,9001兆4402億+0.84%17.411.32
11/304,6594,6614,5724,648-0.79%1,317,7001兆4362億+0.76%17.361.32
11/294,7324,7324,6764,685+0.06%754,0001兆4476億+1.78%17.51.33
11/284,6724,7104,6384,682+0.52%696,9001兆4467億+2.03%17.481.33
11/274,6454,6714,6044,658+0.71%525,1001兆4393億+1.77%17.41.32
11/244,6544,6544,5974,6250%439,0001兆4291億+1.29%17.271.31
11/224,6504,6594,6214,625+0.24%520,9001兆4291億+1.49%17.271.31
11/214,6874,6944,6044,614-2.41%708,7001兆4257億+1.45%17.231.31
11/204,7814,8074,7114,728-1.09%563,0001兆4609億+4.14%17.661.34
11/174,6874,7904,6804,780+1.59%837,8001兆4770億+5.57%17.851.36
11/164,6854,7074,6624,705+0.38%581,9001兆4538億+4.19%17.571.34
11/154,6544,6974,6394,687+0.84%444,9001兆4482億+3.92%17.51.33
11/144,6504,6884,6324,648+0.3%442,4001兆4362億+3.15%17.361.32
11/134,7404,7404,6234,634-0.96%889,5001兆4319億+2.95%17.311.32
11/104,6804,6974,6404,679+0.84%577,4001兆4458億+4.05%17.471.33
11/094,5954,6624,5864,640+0.67%481,9001兆4337億+3.36%17.331.32
11/084,5964,6124,5614,609-0.07%587,1001兆4241億+2.86%17.211.31
11/074,6694,6894,6074,612-0.56%556,6001兆4251億+3.02%17.221.31
11/064,6494,6634,6284,638+0.85%642,2001兆4331億+3.67%17.321.32
11/024,6004,6044,5684,599+0.5%493,6001兆4210億+2.82%17.171.31
11/014,5484,5904,5314,576+2.19%627,5001兆4139億+2.21%17.091.3
10/314,4204,4994,4074,478+1.66%692,2001兆3837億-0.07%16.721.27
10/304,4254,4594,3944,405-2%616,1001兆3611億-1.87%16.451.25
10/274,4724,4984,4424,495+1.12%524,1001兆3889億-0.04%16.791.28
10/264,4404,4604,4294,445+0.25%481,2001兆3735億-1.29%16.61.26
10/254,4254,4604,4014,434+1.03%472,0001兆3701億-1.75%16.561.26
10/244,3184,4084,3074,389+1.13%760,9001兆3562億-2.98%16.391.25
10/234,3734,3874,3364,340-0.87%654,3001兆3410億-4.34%16.211.23
10/204,3954,4104,3714,378-0.39%365,8001兆3528億-3.84%16.351.24
10/194,3504,4104,3504,395-0.14%583,1001兆3580億-3.77%16.411.25
10/184,3954,4134,3684,401+0.25%664,9001兆3599億-3.95%16.441.25
10/174,4104,4524,3864,390-0.7%746,3001兆3565億-4.46%16.391.25
10/164,4704,4734,3854,421-0.29%662,5001兆3660億-4.1%16.511.26
10/134,4274,4534,3964,434-0.85%742,7001兆3701億-4.15%16.561.26
10/124,5394,5404,4174,472-1.74%1,433,3001兆3818億-3.6%16.71.27
10/114,5454,5794,5384,551-0.57%591,9001兆4062億-2.19%171.29
10/104,5624,5934,5564,577+0.7%725,2001兆4142億-1.84%17.091.3
10/064,5304,5674,5244,545+0.62%358,5001兆4044億-2.66%16.971.29
10/054,5014,5334,4814,517+0.71%515,2001兆3957億-3.4%16.871.28
10/044,4504,5164,4474,485+0.79%764,2001兆3858億-4.23%16.751.27
10/034,4784,4934,4214,450-0.96%580,1001兆3750億-5.14%16.621.26
10/024,5384,5764,4884,493-1.25%536,0001兆3883億-4.44%16.781.28
09/294,6044,6174,5454,550-1.37%621,5001兆4059億-3.31%16.991.3
09/284,6304,6464,5944,613-1.58%551,8001兆4254億-2.06%17.231.32
09/274,6774,6874,6314,687+0.39%637,8001兆4482億-0.59%17.51.34
09/264,6554,6944,6304,669-0.34%687,6001兆4427億-0.95%17.441.33
09/254,6594,7074,6364,685+1.56%406,7001兆4476億-0.57%17.51.34
09/224,6164,6434,6024,613-0.73%353,6001兆4254億-2.04%17.231.32
09/214,6754,6904,6324,647-0.75%532,0001兆4359億-1.36%17.351.33
09/204,7274,7324,6824,682-0.55%491,7001兆4467億-0.64%17.481.34
09/194,7204,7294,6834,708-0.25%543,8001兆4547億-0.08%17.581.34
09/154,7014,7674,7014,720-0.38%940,2001兆4584億+0.19%17.631.35
09/144,7354,7524,7194,738+0.02%624,9001兆4640億+0.64%17.691.35
09/134,7404,7674,7144,737-0.52%480,1001兆4637億+0.38%17.691.35
09/124,7004,7684,6914,762+0.87%325,5001兆4714億+0.59%17.781.36
09/114,8074,8154,6954,721-1.25%550,8001兆4587億-0.38%17.631.35
09/084,8294,8334,7514,781-0.83%635,4001兆4773億+0.7%17.851.36
09/074,7574,8554,7444,821+1.22%992,7001兆4896億+1.35%181.38
09/064,8094,8194,7584,763-0.96%394,9001兆4717億-0.04%17.791.36
09/054,8014,8314,7834,809+0.02%497,7001兆4859億+0.67%17.961.37
09/044,7644,8144,7414,808+1.65%627,0001兆4856億+0.44%17.961.37
09/014,6654,7344,6534,730+0.34%405,8001兆4615億-1.36%17.661.35
08/314,7004,7444,7004,714+0.49%700,9001兆4566億-2%17.61.34
08/304,7094,7214,6824,691+0.02%395,4001兆4495億-2.82%17.521.34
08/294,6824,7104,6664,690-0.45%499,2001兆4492億-3.16%17.511.34
08/284,6704,7284,6394,711+2.32%725,3001兆4556億-3.09%17.591.34
08/254,6384,6564,5924,604-0.99%471,0001兆4226億-5.54%17.191.31
08/244,7064,7064,6464,650-1.69%613,5001兆4368億-4.93%17.371.33
08/234,6604,7684,6444,730+1.15%835,8001兆4615億-3.59%17.661.35
08/224,5954,6844,5824,676+1.43%499,8001兆4448億-4.9%17.461.33
08/214,6044,6404,5874,610+0.17%468,9001兆4244億-6.45%17.221.32
08/184,6394,6634,5964,602-1.65%514,4001兆4220億-6.86%17.191.31
08/174,6914,6914,6384,679+0.11%645,3001兆4458億-5.57%17.471.33
08/164,6364,6884,6324,674+0.19%847,3001兆4442億-5.92%17.451.33
08/154,7074,7484,6514,665-0.32%894,5001兆4414億-6.4%17.421.33
08/144,6504,6874,5964,680+0.82%1,041,0001兆4461億-6.42%17.481.34
08/104,6004,7494,5704,642-7.71%2,887,9001兆4343億-7.49%17.341.32
08/095,0105,0894,9755,030-1.37%717,2001兆5542億-0.18%18.781.44
08/084,9455,1164,9315,100+4.25%927,0001兆5759億+1.07%19.051.46
08/074,9184,9544,8864,892-1.15%576,2001兆5116億-3.19%18.271.4
08/044,9444,9764,9074,949-1%612,8001兆5292億-2.29%18.481.41
08/035,0425,0614,9874,999-0.56%489,1001兆5446億-1.52%18.671.43
08/025,0205,0445,0065,027-0.91%585,3001兆5533億-1.2%18.771.43
08/015,0905,0945,0445,073+0.24%509,5001兆5675億-0.47%18.941.45
07/315,0825,1205,0495,061+1.06%670,6001兆5638億-0.9%18.91.44
07/285,0255,0704,9745,008-1.65%634,7001兆5474億-2.13%18.71.43
07/275,1075,1095,0585,092-0.76%340,6001兆5734億-0.72%19.021.45
07/265,1305,1405,1015,131+0.45%361,1001兆5854億-0.18%19.161.46
07/255,1205,1365,0915,108-0.39%408,1001兆5783億-0.78%19.081.46