株価チャート

2023/08/04～2023/12/28

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
12/28288301287295+2.43%750,500143億567万+9.67%40.392.45
12/27279291277288+5.11%850,000139億6621万+7.06%39.432.39
12/26268280268274+2.24%547,200132億8730万+1.86%37.512.27
12/25273275266268-1.11%273,700129億9633万-0.74%36.692.22
12/22265273265271+1.12%389,200131億4181万0%37.12.25
12/21273280266268-3.94%537,600129億9633万-1.11%36.692.22
12/20282286277279-0.71%602,600135億2977万+2.2%38.22.32
12/19260282259281+7.66%1,155,800136億2675万+2.93%38.472.33
12/18265266251261+4.4%1,049,600126億5688万-4.74%35.732.17
12/15242252239250+2.88%976,800121億2345万-9.42%34.232.08
12/14250254242243-0.82%748,500117億8399万-12.59%33.272.02
12/13248250243245-1.61%314,100118億8098万-12.5%33.542.03
12/12252259247249+0.4%440,200120億7495万-11.7%34.092.07
12/11250256248248-1.2%415,100120億2646万-12.98%33.952.06
12/08253256250251-1.18%592,600121億7194万-12.54%34.372.08
12/07263264254254-3.42%601,900123億1742万-12.11%34.782.11
12/06266268254263-1.13%1,179,500127億5386万-9.31%36.012.18
12/05270273266266-3.27%442,100128億9935万-8.59%36.422.21
12/04267279267275+1.48%598,100133億3579万-5.82%37.652.28
12/012722792692710%446,100131億4181万-7.19%37.12.25
11/30274280262271-3.56%1,329,600131億4181万-7.51%37.12.25
11/29281284277281+0.36%521,000136億2675万-4.42%38.472.33
11/28294297279280-5.72%848,000135億7826万-4.76%38.342.32
11/27286304285297+3.13%824,600144億265万+1.02%40.662.47
11/24293297288288-1.37%243,900139億6621万-2.04%39.432.39
11/22293296289292-1.68%258,100141億6018万-0.68%39.982.42
11/21294298285297+2.06%365,100144億265万+1.02%40.662.47
11/20291298290291-0.34%293,300141億1169万-0.68%39.842.42
11/17292294289292-0.68%202,800141億6018万-0.34%39.982.42
11/16300301292294-2.33%251,200142億5717万0%40.252.44
11/15298305297301+1.69%263,700145億9663万+2.38%41.212.5
11/14296297288296+0.68%152,100143億5416万+0.68%40.532.46
11/13300302293294-2%252,900142億5717万0%40.252.44
11/10299303297300-1.64%201,300145億4814万+1.69%41.072.49
11/09298306296305+2.35%320,700147億9060万+3.39%41.762.53
11/08297307297298-1.97%312,000144億5115万+1.02%40.82.47
11/07308308301304-0.65%204,800147億4211万+2.36%41.622.52
11/06308311305306+0.66%215,300148億3910万+2.68%41.92.54
11/02299309299304+3.4%352,700147億4211万+1.67%41.622.52
11/01294301289294+1.03%360,300142億5717万-2.33%40.252.44
10/31286293280291+1.75%243,500141億1169万-3.96%39.842.6
10/30284291282286-0.69%460,400138億6922万-6.23%39.162.56
10/27285292285288+1.41%202,000139億6621万-6.19%39.432.57
10/26289292283284-1.39%171,500137億7223万-8.09%38.882.54
10/252942942872880%121,900139億6621万-7.4%39.432.57
10/24283291281288+2.13%254,100139億6621万-7.99%39.432.57
10/23286291279282-2.76%271,000136億7525万-10.48%38.612.52
10/20293295284290-1.02%270,200140億6320万-8.23%39.712.59
10/19295305292293-2.01%254,500142億868万-7.28%40.122.62
10/18287300284299+5.28%337,000144億9964万-5.68%40.942.67
10/172852902782840%299,600137億7223万-10.41%38.882.54
10/16286288277284-2.07%385,000137億7223万-10.69%38.882.54
10/13297299289290-3.01%367,600140億6320万-8.81%39.712.59
10/12302305299299-1.97%221,700144億9964万-6.27%40.942.67
10/11306314302305-0.33%201,900147億9060万-4.69%41.762.73
10/10300307299306+2.68%232,400148億3910万-4.38%41.92.73
10/06306309298298-1.97%342,300144億5115万-6.88%40.82.66
10/05298305295304+1.33%374,300147億4211万-5.3%41.622.72
10/04312315300300-6.25%724,100145億4814万-6.54%41.072.68
10/03327332319320-2.44%294,400155億1801万-0.62%43.812.86
10/02341341328328-3.24%359,800159億596万+1.86%44.912.93
09/29336342331339+1.8%443,600164億3939万+5.61%46.413.03
09/28344345332333-3.76%494,400161億4843万+4.06%45.592.98
09/27343353343346-0.57%437,700167億7885万+8.81%47.373.09
09/26351351342348-0.57%394,000168億7584万+10.13%47.653.11
09/25333350329350+5.11%558,900169億7283万+11.46%47.923.13
09/22329342325333-0.6%768,900161億4843万+7.07%45.592.98
09/21326337326335+0.9%889,400162億4542万+8.41%45.872.99
09/20338338322332-1.78%858,000160億9994万+8.14%45.462.97
09/193423443283380%1,129,300163億9090万+10.82%46.283.02
09/15340364335338+10.82%5,639,600163億9090万+11.55%46.283.02
09/14308311299305+0.33%636,300147億9060万+0.99%41.762.73
09/13300309300304+1%221,600147億4211万+1%41.622.72
09/12305309300301-0.66%168,200145億9663万0%41.212.69
09/11304309303303+0.66%191,100146億9362万+0.33%41.492.71
09/08300303299301-0.66%253,300145億9663万-0.33%41.212.69
09/07312312302303-2.88%299,900146億9362万0%41.492.71
09/06311315310312-0.32%300,400151億3006万+2.63%42.722.79
09/05312313306313+0.64%173,800151億7855万+2.96%42.852.8
09/043113173103110%186,800150億8157万+1.97%42.582.78
09/01312314308311-0.32%279,500150億8157万+1.63%42.582.78
08/31318321312312-1.89%207,300151億3006万+1.3%42.722.79
08/30325325313318-2.15%465,300154億2102万+2.91%43.542.84
08/29311325311325+4.84%393,800157億6048万+4.84%44.52.9
08/28314315308310+0.65%289,500150億3307万0%42.442.77
08/25304315300308+0.65%402,400149億3609万-1.28%42.172.75
08/24299306298306+3.03%283,100148億3910万-2.55%41.92.73
08/23285297283297+3.48%258,500144億265万-5.71%40.662.65
08/22287290282287-0.69%239,600139億1772万-9.46%39.292.57
08/212882912852890%280,200140億1470万-9.4%39.572.58
08/18282289281289+1.4%214,200140億1470万-9.97%39.572.58
08/17281288274285+1.06%283,000138億2073万-11.76%39.022.55
08/16280284278282-1.74%538,100136億7525万-13.5%38.612.52
08/15285291282287+0.7%582,900139億1772万-12.5%39.292.57
08/14295303283285-4.36%767,700138億2073万-13.9%39.022.55
08/10297300294298-0.67%583,400144億5115万-10.51%40.82.66
08/09300302293300-0.99%693,900145億4814万-10.45%41.072.68
08/08315315303303-3.81%223,200146億9362万-10.09%41.492.71
08/07310315304315+0.32%253,800152億7554万-7.08%43.132.82
08/04311314310314-0.32%159,100152億2705万-7.92%42.992.81