株価チャート

2023/08/07～2023/12/29

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
12/29114116112112-0.88%269,50011億7129万+0.9%11.560.48
12/28111117110113+0.89%550,50011億8175万+1.8%11.670.48
12/27112113109112+0.9%349,50011億7129万+1.82%11.560.48
12/26112117110111+0.91%736,90011億6083万+0.91%11.460.47
12/25112115109110-1.79%639,40011億5038万0%11.360.47
12/22123125112112-10.4%1,931,50011億7129万+1.82%11.560.48
12/21137149123125-3.1%7,821,00013億725万+13.64%12.90.53
12/20123156115129+21.7%19,637,60013億4908万+18.35%13.320.55
12/19105106105106+0.95%38,20011億854万-2.75%10.940.45
12/181061061051050%26,30010億9809万-3.67%10.840.45
12/15106108105105-0.94%30,80010億9809万-3.67%10.840.45
12/14108109106106-1.85%54,00011億854万-2.75%10.940.45
12/131081091081080%4,40011億2946万-0.92%11.150.46
12/12110110108108-0.92%27,30011億2946万-1.82%11.150.46
12/11108110108109+0.93%25,90011億3992万-0.91%11.250.46
12/08109109108108-0.92%4,80011億2946万-1.82%11.150.46
12/071101101091090%3,00011億3992万-0.91%11.250.46
12/061081101081090%28,20011億3992万-0.91%11.250.46
12/051091091091090%70011億3992万-0.91%11.250.46
12/04110110109109-0.91%23,80011億3992万-0.91%11.250.46
12/011101101101100%10,20011億5038万0%11.360.47
11/301101101091100%3,90011億5038万0%11.360.47
11/291111111101100%1,20011億5038万0%11.360.47
11/281111111101100%3,10011億5038万0%11.360.47
11/271101101101100%1,30011億5038万0%11.360.47
11/24111111110110-0.9%5,00011億5038万0%11.360.47
11/22110111109111+0.91%32,20011億6083万+0.91%11.460.47
11/21109110109110+1.85%9,60011億5038万0%11.360.47
11/201081081081080%24,10011億2946万-1.82%11.150.46
11/17109109108108-0.92%2,30011億2946万-1.82%11.150.46
11/161101101091090%8,30011億3992万-1.8%11.250.46
11/151101101091090%4,00011億3992万-1.8%11.250.46
11/14110111109109-1.8%4,00011億3992万-1.8%11.250.46
11/13109111109111+0.91%6,50011億6083万0%11.460.47
11/101101101101100%90011億5038万-0.9%11.360.47
11/09111111109110-0.9%29,20011億5038万-0.9%11.360.47
11/081111111101110%17,50011億6083万0%11.460.47
11/07112112111111-0.89%6,60011億6083万0%11.460.47
11/06111112110112+0.9%10,30011億7129万+0.9%11.560.48
11/02110111110111+0.91%2,90011億6083万0%11.460.47
11/01111111109110-0.9%6,30011億5038万-0.9%11.360.47
10/31110111109111+1.83%8,70011億6083万-0.89%11.460.47
10/30111111109109-1.8%29,00011億3992万-2.68%11.250.46
10/271111111111110%2,00011億6083万-0.89%11.460.47
10/261101111101110%15,50011億6083万-0.89%11.460.47
10/251101111101110%16,30011億6083万-0.89%11.460.47
10/24110111108111+0.91%57,20011億6083万-0.89%11.460.47
10/23111112110110-0.9%33,60011億5038万-2.65%11.360.47
10/201111111111110%14,50011億6083万-1.77%11.460.47
10/19111111111111-0.89%11,50011億6083万-1.77%11.460.47
10/18111112111112+0.9%15,10011億7129万-0.88%11.560.48
10/17110111110111+0.91%21,80011億6083万-1.77%11.460.47
10/16111111110110-0.9%42,80011億5038万-2.65%11.360.47
10/131111121111110%10,80011億6083万-2.63%11.460.47
10/121121121111110%5,70011億6083万-2.63%11.460.47
10/111111121111110%24,60011億6083万-2.63%11.460.47
10/10111112111111-0.89%8,70011億6083万-2.63%11.460.47
10/06111112111112+0.9%12,40011億7129万-1.75%11.560.48
10/05111112111111+0.91%9,40011億6083万-2.63%11.460.47
10/04111112110110-1.79%37,20011億5038万-3.51%11.360.47
10/03113114112112-0.88%34,60011億7129万-2.61%11.560.48
10/02115115113113-0.88%6,40011億8175万-1.74%11.670.48
09/291141151131140%13,30011億9221万-0.87%11.770.52
09/28114115113114-0.87%17,10011億9221万0%11.770.52
09/27114115113115+0.88%20,40012億267万+0.88%11.870.53
09/261151151141140%12,20011億9221万0%11.770.52
09/25116116114114-1.72%11,70011億9221万0%11.770.52
09/22113116113116+0.87%63,80012億1312万+1.75%11.970.53
09/21116116113115-0.86%160,20012億267万+0.88%11.870.53
09/201161161151160%27,40012億1312万+1.75%11.970.53
09/19116116115116+0.87%17,30012億1312万+2.65%11.970.53
09/15115116114115-0.86%35,60012億267万+1.77%11.870.53
09/141161171151160%39,20012億1312万+2.65%11.970.53
09/13114116113116+1.75%74,90012億1312万+2.65%11.970.53
09/121141161141140%33,20011億9221万+0.88%11.770.52
09/11116118114114-1.72%172,90011億9221万+0.88%11.770.52
09/08113117113116+0.87%96,20012億1312万+2.65%11.970.53
09/071151161131150%118,10012億267万+2.68%11.870.53
09/061151161141150%49,10012億267万+2.68%11.870.53
09/05118118113115-2.54%206,20012億267万+2.68%11.870.53
09/04113118112118+4.42%344,60012億3404万+5.36%12.180.54
09/01113118112113+0.89%385,40011億8175万+0.89%11.670.52
08/31113113112112-0.88%10,30011億7129万+0.9%11.560.51
08/301121131121130%17,80011億8175万+1.8%11.670.52
08/29112113111113+0.89%17,20011億8175万+1.8%11.670.52
08/281111121111120%31,50011億7129万+0.9%11.560.51
08/25110112110112+0.9%8,80011億7129万+0.9%11.560.51
08/24111112111111-0.89%7,90011億6083万0%11.460.51
08/231121121111120%13,90011億7129万+0.9%11.560.51
08/221101121101120%1,80011億7129万+0.9%11.560.51
08/21112112110112+0.9%26,50011億7129万+0.9%11.560.51
08/181111121111110%9,90011億6083万0%11.460.51
08/171111121111110%13,50011億6083万0%11.460.51
08/16112112111111-0.89%8,90011億6083万0%11.460.51
08/151111121111120%28,50011億7129万+0.9%11.560.51
08/14111113111112+0.9%43,80011億7129万+0.9%11.560.51
08/10111111110111-0.89%7,70011億6083万0%11.460.51
08/091121121111120%4,30011億7129万+0.9%11.560.51
08/081101121101120%11,50011億7129万+0.9%11.560.51
08/07110112110112+1.82%33,70011億7129万+0.9%11.560.51