株価チャート

2023/08/01～2023/12/25

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
12/251,0261,0261,0141,019-0.29%15,00087億4801万-2.3%7.10.7
12/221,0151,0291,0151,022+0.49%13,20087億7376万-2.29%7.120.7
12/211,0261,0261,0071,017-1.17%25,90087億3084万-2.96%7.080.69
12/201,0301,0411,0261,0290%28,80088億3386万-1.91%7.170.7
12/191,0221,0321,0151,029+0.59%19,00088億3386万-1.91%7.170.7
12/181,0181,0261,0081,023-0.1%26,90087億8235万-2.48%7.130.7
12/151,0151,0241,0111,024+0.79%21,90087億9093万-2.38%7.130.7
12/141,0201,0261,0071,016-1.26%22,10087億2225万-3.15%7.080.69
12/131,0321,0361,0231,029-0.29%8,30088億3386万-1.91%7.170.7
12/121,0381,0451,0301,032-0.29%18,00088億5961万-1.62%7.190.7
12/111,0261,0431,0261,035+1.07%16,80088億8537万-1.33%7.210.71
12/081,0391,0461,0191,024-2.66%34,90087億9093万-2.29%7.130.7
12/071,0621,0631,0501,052-1.31%13,90090億3131万+0.48%7.330.72
12/061,0521,0661,0521,066+1.52%9,20091億5150万+2.11%7.430.73
12/051,0611,0651,0501,050-1.32%17,40090億1414万+0.86%7.310.72
12/041,0621,0721,0561,0640%12,00091億3433万+2.41%7.410.73
12/011,0611,0661,0601,064+0.19%10,60091億3433万+2.6%7.410.73
11/301,0671,0691,0601,062-0.47%15,30091億1716万+2.61%7.40.72
11/291,0791,0801,0671,067-1.11%15,80091億6008万+3.39%7.430.73
11/281,0641,0801,0631,079+1.41%18,60092億6310万+4.76%7.520.74
11/271,0701,0741,0591,064-0.28%11,80091億3433万+3.6%7.410.73
11/241,0571,0691,0501,067+1.81%16,60091億6008万+4%7.430.73
11/221,0431,0581,0431,048-0.29%16,70089億9697万+2.34%7.30.72
11/211,0511,0601,0461,051-0.1%15,70090億2272万+2.74%7.320.72
11/201,0751,0901,0491,052-1.96%32,80090億3131万+3.04%7.330.72
11/171,0691,0791,0691,073+0.09%18,20092億1159万+5.3%7.480.73
11/161,0571,0771,0571,072+1.42%28,50092億301万+5.3%7.470.73
11/151,0481,0631,0331,057+3.53%45,00090億7423万+4.04%7.360.72
11/141,0351,0391,0191,021-1.45%27,90087億6518万+0.49%7.110.7
11/131,0281,0361,0221,036+1.57%21,40088億9395万+1.97%7.220.71
11/101,0211,0251,0151,020-0.58%10,60087億5659万+0.39%7.110.7
11/091,0131,0311,0101,026+1.48%15,60088億810万+1.08%7.150.7
11/081,0281,0311,0061,011-1.65%15,50086億7933万-0.39%7.040.69
11/071,0251,0361,0211,028+0.29%17,70088億2527万+1.08%7.160.7
11/061,0151,0261,0151,025+1.59%19,30087億9952万+0.59%7.140.7
11/021,0081,0149931,009+0.4%35,70086億6216万-1.08%7.030.69
11/011,0061,0101,0001,005+1.11%13,60086億2782万-1.76%70.69
10/31982996972994+2.58%26,80085億3339万-3.02%6.920.68
10/301,0031,008969969-4.63%88,00083億1876万-5.74%6.750.66
10/279991,0169991,016+1.6%14,70087億2225万-1.45%7.080.69
10/261,0041,0119981,000-1.57%16,00085億8490万-3.19%6.970.68
10/251,0041,0241,0011,016+1.09%21,20087億2225万-1.84%7.080.69
10/241,0021,0129841,005-0.1%24,30086億2782万-3.09%70.69
10/231,0141,0149981,006-0.89%21,50086億3640万-3.27%7.010.69
10/201,0151,0181,0071,015-0.1%11,30087億1367万-2.5%7.070.69
10/191,0271,0271,0121,016-1.07%8,60087億2225万-2.5%7.080.69
10/181,0111,0291,0111,027+1.18%12,90088億1669万-1.63%7.150.7
10/171,0241,0251,0071,015+0.3%12,80087億1367万-2.78%7.070.69
10/161,0091,0209991,012-0.1%30,40086億8791万-3.25%7.050.69
10/131,0211,0291,0081,013-1.94%33,80086億9650万-3.34%7.060.69
10/121,0371,0401,0331,033-0.1%9,10088億6820万-1.62%7.20.7
10/111,0471,0471,0341,034-0.86%21,50088億7678万-1.71%7.20.71
10/101,0421,0521,0321,043+1.36%32,30089億5405万-1.04%7.270.71
10/061,0271,0421,0231,029-0.87%23,40088億3386万-2.37%7.170.7
10/051,0101,0381,0101,038+4.01%24,20089億1112万-1.42%7.230.71
10/041,0011,018991998-2.63%91,40085億6773万-5.13%6.950.68
10/031,0501,0501,0211,025-3.12%43,70087億9952万-2.57%7.140.7
10/021,0651,0791,0581,058-0.47%18,40090億8282万+0.76%7.370.72
09/291,0801,0801,0541,063-0.75%27,60091億2574万+1.63%7.410.72
09/281,0681,0831,0651,071+0.28%20,80091億9442万+2.78%7.460.72
09/271,0581,0681,0451,068+0.66%30,70091億6867万+2.89%7.440.72
09/261,0661,0661,0571,061-0.47%9,80091億857万+2.61%7.390.72
09/251,0601,0691,0541,066+1.04%19,40091億5150万+3.6%7.430.72
09/221,0401,0661,0361,055-0.19%25,00090億5706万+3.03%7.350.71
09/211,0491,0641,0491,057+0.57%20,80090億7423万+3.63%7.360.71
09/201,0711,0711,0501,051-1.87%24,10090億2272万+3.44%7.320.71
09/191,0741,0741,0601,071+0.09%19,30091億9442万+5.73%7.460.72
09/151,0531,0741,0501,070+2.29%25,30091億8584万+6.05%7.450.72
09/141,0371,0491,0301,046+0.87%16,50089億7980万+3.98%7.290.71
09/131,0511,0531,0361,037-1.43%12,70089億254万+3.29%7.220.7
09/121,0511,0521,0391,052+0.86%11,40090億3131万+5.09%7.330.71
09/111,0611,0641,0341,043-1.51%21,60089億5405万+4.4%7.270.7
09/081,0541,0631,0521,0590%18,60090億9140万+6.33%7.380.71
09/071,0561,0701,0491,059-0.28%28,90090億9140万+6.75%7.380.71
09/061,0731,0751,0571,062-1.39%33,60091億1716万+7.38%7.40.72
09/051,0821,0841,0561,077-0.46%29,70092億4593万+9.12%7.50.73
09/041,0431,0981,0421,082+3.84%76,50092億8886万+9.96%7.540.73
09/011,0211,0431,0061,042+2.86%40,30089億4546万+6.33%7.260.7
08/311,0241,0321,0071,013-1.07%41,30086億9650万+3.37%7.060.68
08/309941,0339941,024+3.75%85,60087億9093万+4.49%7.130.69
08/29965987965987+2.28%39,30084億7329万+0.82%6.880.67
08/28967979965965-0.1%23,80082億8442万-1.43%6.720.65
08/25964972961966-0.51%11,10082億9301万-1.33%6.730.65
08/24970980969971+0.1%24,70083億3593万-0.92%6.760.65
08/23959970959970+1.15%10,60083億2735万-1.02%6.760.65
08/22960960949959+1.37%15,20082億3291万-2.14%6.680.65
08/21938953938946+1.28%15,10081億2131万-3.47%6.590.64
08/18937946932934-1.27%15,10080億1829万-4.69%6.510.63
08/17957965940946-1.97%33,60081億2131万-3.76%6.590.64
08/16955968954965-0.31%31,30082億8442万-1.93%6.720.65
08/15977981960968-0.92%39,50083億1018万-1.63%6.740.65
08/149991,000961977-3.17%76,30083億8744万-0.71%6.810.66
08/109771,0259601,009+2.96%130,90086億6216万+2.64%7.030.68
08/09974983970980+0.62%30,90084億1320万-0.1%6.830.66
08/089861,001974974-1.22%31,60083億6169万-0.61%6.790.66
08/07970987962986+1.65%27,60084億6471万+0.82%6.870.66
08/04955973950970+1.46%35,60083億2735万-0.41%6.760.65
08/03981982955956-3.53%74,90082億716万-1.54%6.660.64
08/021,0011,009991991-1.69%33,20085億763万+2.27%6.90.67
08/011,0011,0089961,008+0.3%20,80086億5357万+4.35%7.020.68