株価チャート

2023/08/03～2023/12/27

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
12/272,4792,4792,4692,478+0.12%3,300205億4757万-0.92%70.51.54
12/262,4752,4892,4652,475+0.16%7,800205億2270万-1.2%70.411.54
12/252,4702,4752,4662,471-0.16%3,800204億8953万-1.55%70.31.53
12/222,4702,4752,4652,475+0.24%2,100205億2270万-1.59%70.411.54
12/212,4602,4772,4592,469+0.2%6,200204億7294万-1.95%70.241.53
12/202,4652,4822,4612,464-0.04%4,700204億3148万-2.34%70.11.53
12/192,4842,4842,4652,465-0.84%4,200204億3978万-2.49%70.131.53
12/182,4892,4892,4802,486-0.12%3,000206億1391万-1.89%70.731.54
12/152,4752,4902,4752,489+0.57%3,000206億3878万-1.93%70.811.54
12/142,4872,4872,4602,475+0.36%5,300205億2270万-2.64%70.411.54
12/132,4882,4882,4652,466-0.64%4,100204億4807万-3.14%70.161.53
12/122,4892,4912,4822,482-0.24%2,100205億8074万-2.67%70.611.54
12/112,4962,4962,4822,488+0.08%4,700206億3049万-2.58%70.781.54
12/082,4812,4892,4702,486+0.04%3,500206億1391万-2.81%70.731.54
12/072,4902,4902,4842,485+0.28%4,000206億562万-2.97%70.71.54
12/062,4702,4782,4692,478+0.65%3,800205億4757万-3.32%70.51.54
12/052,4862,4862,4622,462-0.53%10,100204億1490万-4.05%70.041.53
12/042,4902,4942,4672,475-0.6%12,800205億2270万-3.66%70.411.54
12/012,5092,5142,4902,490-0.72%11,000206億4708万-3.19%70.841.55
11/302,5392,5392,5002,5080%11,500207億9633万-2.53%92.741.54
11/292,5012,5302,4902,508-5.07%45,300207億9633万-2.56%92.751.54
11/282,6272,6422,6182,642+1.07%24,400219億746万+2.6%97.71.62
11/272,5962,6142,5962,614+0.73%13,900216億7528万+1.67%96.671.61
11/242,5912,5982,5912,595+0.19%8,500215億1774万+1.09%95.961.6
11/222,5932,5952,5902,590-0.19%6,000214億7628万+1.01%95.781.59
11/212,5922,5952,5902,595+0.12%5,000215億1774万+1.33%95.961.6
11/202,5892,5922,5822,592+0.12%4,400214億9286万+1.33%95.851.59
11/172,5672,5892,5672,589+1.05%4,400214億6798万+1.33%95.741.59
11/162,5902,5962,5372,562-1.16%13,700212億4410万+0.39%94.741.58
11/152,5962,5962,5662,592-0.15%8,700214億9286万+1.57%95.851.59
11/142,5992,5992,5842,596+0.12%6,100215億2603万+1.84%961.6
11/132,5872,5932,5862,593+0.12%6,000215億115万+1.85%95.891.59
11/102,5872,5902,5842,590+0.15%3,000214億7628万+1.85%95.781.59
11/092,5822,5862,5772,586+0.15%3,300214億4311万+1.85%95.631.59
11/082,5802,5832,5772,582+0.08%2,100214億994万+1.85%95.481.59
11/072,5742,5802,5732,580+0.19%3,800213億9336万+1.86%95.411.59
11/062,5802,5802,5702,575-0.16%6,200213億5190万+1.78%95.221.58
11/022,5782,5802,5652,579+0.78%4,300213億8506万+2.02%95.371.59
11/012,5652,5722,5562,559+0.16%3,600212億1922万+1.31%94.631.57
10/312,5452,5692,5432,555+0.27%7,700211億8606万+1.23%94.481.57
10/302,5402,5552,5382,548+0.39%8,400211億2801万+1.03%94.231.57
10/272,5402,5452,5352,538+0.16%2,500210億4509万+0.67%93.861.56
10/262,5302,5462,5292,534+0.12%2,000210億1192万+0.56%93.711.56
10/252,5492,5492,5302,531+0.04%2,600209億8705万+0.48%93.61.56
10/242,5382,5432,5292,530-0.24%4,600209億7876万+0.48%93.561.56
10/232,5262,5362,5202,536+0.4%3,100210億2851万+0.75%93.781.56
10/202,5242,5262,5192,526+0.24%1,500209億4559万+0.4%93.411.55
10/192,5252,5282,5192,520+0.12%1,200208億9584万+0.2%93.191.55
10/182,5022,5172,5022,517+0.12%1,300208億7096万+0.12%93.081.55
10/172,5292,5292,4982,514-0.24%5,900208億4608万0%92.971.55
10/162,5162,5262,5152,520+0.16%3,200208億9584万+0.24%93.191.55
10/132,5152,5292,5152,516-0.63%1,400208億6267万+0.12%93.041.55
10/122,5302,5322,5152,532-0.28%2,400209億9534万+0.76%93.631.56
10/112,5362,5402,5302,539+0.28%4,700210億5338万+1.03%93.891.56
10/102,5302,5332,5282,532+0.44%2,500209億9534万+0.8%93.631.56
10/062,5102,5452,5102,521+0.64%9,400209億413万+0.4%93.231.55
10/052,4882,5102,4852,505+0.48%4,200207億7146万-0.2%92.631.54
10/042,5002,5042,4702,493-0.28%7,400206億7195万-0.68%92.191.53
10/032,5162,5162,5002,500-0.64%4,700207億3000万-0.44%92.451.54
10/022,5202,5202,5152,516-0.4%3,700208億6267万+0.2%93.041.55
09/292,5252,5302,5252,526+0.04%3,600209億4559万+0.6%93.411.55
09/282,5122,5282,5122,525+0.8%6,000209億3730万+0.6%93.371.55
09/272,5062,5142,5052,505-0.32%4,000207億7146万-0.16%92.631.54
09/262,5162,5162,5072,513-0.12%2,800208億3779万+0.16%92.931.54
09/252,5112,5172,5102,516+0.2%3,900208億6267万+0.28%93.041.55
09/222,5102,5112,5072,511+0.04%900208億2121万+0.12%92.861.54
09/212,5102,5102,5082,5100%1,400208億1292万+0.12%92.821.54
09/202,5102,5102,5052,510+0.08%1,800208億1292万+0.12%92.821.54
09/192,5092,5122,5082,508+0.08%1,200207億9633万+0.04%92.751.54
09/152,5102,5102,5062,506-0.16%1,700207億7975万-0.04%92.671.54
09/142,5092,5102,5072,510+0.04%1,000208億1292万+0.08%92.821.54
09/132,5062,5092,5052,509+0.16%1,600208億462万+0.04%92.781.54
09/122,5102,5102,5052,5050%1,200207億7146万-0.12%92.631.54
09/112,5102,5102,5052,505-0.16%900207億7146万-0.12%92.631.54
09/082,5132,5132,5032,509-0.16%4,000208億462万+0.08%92.781.54
09/072,5112,5132,5092,5130%1,200208億3779万+0.24%92.931.54
09/062,5142,5152,5052,513-0.04%1,900208億3779万+0.28%92.931.54
09/052,5102,5152,5062,514-0.04%2,000208億4608万+0.32%92.971.55
09/042,5092,5152,5092,5150%1,100208億5438万+0.36%931.55
09/012,5142,5152,5072,515+0.28%1,300208億5438万+0.36%931.55
08/312,5132,5142,5072,508+0.12%2,800207億9633万+0.08%92.751.56
08/302,5052,5102,5052,505-0.08%1,700207億7146万-0.04%92.631.55
08/292,5092,5092,5032,507+0.24%1,300207億8804万+0.04%92.711.56
08/282,5102,5102,5012,501-0.12%2,300207億3829万-0.2%92.491.55
08/252,5102,5102,5012,5040%2,200207億6316万-0.08%92.61.55
08/242,5102,5102,5042,504+0.04%600207億6316万-0.04%92.61.55
08/232,5102,5102,5022,503-0.16%1,400207億5487万-0.08%92.561.55
08/222,5092,5092,5042,507+0.08%1,700207億8804万+0.12%92.711.56
08/212,5082,5082,5042,505+0.08%1,900207億7146万+0.08%92.631.55
08/182,5002,5062,5002,503+0.36%1,500207億5487万+0.04%92.561.55
08/172,5062,5102,4902,494-0.48%1,900206億8024万-0.28%92.231.55
08/162,5082,5102,5062,506-0.16%700207億7975万+0.24%92.671.55
08/152,5132,5142,5092,510-0.12%800208億1292万+0.44%92.821.56
08/142,5122,5152,4952,513+0.04%2,000208億3779万+0.6%92.931.56
08/102,5102,5122,5092,512+0.08%600208億2950万+0.64%92.891.56
08/092,5122,5122,5082,5100%1,100208億1292万+0.6%92.821.56
08/082,5112,5112,5012,510+0.16%2,300208億1292万+0.64%92.821.56
08/072,4972,5062,4972,506+0.36%700207億7975万+0.56%92.671.55
08/042,4962,4972,4962,497+0.04%400207億512万+0.24%92.341.55
08/032,4912,4972,4832,496-0.16%1,200206億9683万+0.24%92.31.55