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
12/27693695681691-0.43%510,400210億9650万-11.07%6.131.88
12/26688698679694-0.57%584,000211億8809万-11.93%6.161.89
12/25690721690698+2.95%1,002,400213億1021万-12.64%6.191.9
12/22663689655678+1.19%750,100206億9961万-16.3%6.021.84
12/21655670652670+1.21%553,200204億5536万-18.39%5.941.82
12/20650673646662+2.8%821,100202億1112万-20.53%5.871.8
12/19631663629644+2.88%1,379,000196億6157万-23.61%5.711.75
12/18658660616626-6.15%1,642,300191億1203万-26.7%5.551.7
12/15678687653667-2.91%1,467,600203億6377万-22.98%5.921.81
12/14707715648687+6.18%3,370,800209億7438万-21.66%6.11.87
12/13626654623647+4.52%1,295,700197億5316万-26.98%5.741.76
12/12639639618619-1.59%900,900188億9831万-30.99%5.491.68
12/11659672624629-2.18%1,478,700192億362万-30.8%5.581.71
12/08664665606643-3.16%2,198,400196億3104万-29.96%5.711.75
12/07709714656664-8.92%3,253,300202億7218万-28.37%5.891.8
12/067367507277290%1,190,900222億5666万-22.03%6.471.98
12/05757771727729-29.02%2,504,100222億5666万-22.45%6.471.98
12/041,0211,0291,0121,027+0.2%108,700313億5472万+8.45%9.112.79
12/011,0151,0311,0091,025+1.59%195,100312億9366万+8.7%9.092.79
11/301,0041,0129881,009+1%137,700308億517万+7.34%8.952.74
11/291,0041,014996999-0.7%87,500304億9986万+6.5%8.862.72
11/289961,0159941,006+0.2%158,800307億1358万+7.48%8.932.73
11/271,0091,0199991,004-0.5%152,100306億5252万+7.38%8.912.73
11/249741,0159691,009+2.96%286,600308億517万+7.91%8.952.74
11/22949982949980+2.08%193,500299億1979万+4.81%8.72.66
11/21959968948960+0.1%123,100293億918万+2.45%8.522.61
11/20970985954959-0.83%177,500292億7865万+2.13%8.512.61
11/17962979946967-0.41%205,700295億2289万+2.55%8.582.63
11/16966977960971+0.83%149,500296億4501万+2.53%8.622.64
11/15939968939963+4.22%302,900294億77万+1.05%8.542.62
11/14908927908924+0.87%133,700282億1008万-3.45%8.22.51
11/13922934907916-1.29%111,800279億6584万-4.58%8.132.49
11/10906928899928+0.22%147,300283億3221万-3.73%8.232.52
11/09910926902926+1.76%161,500282億7115万-4.14%8.222.52
11/08927934903910-1.52%244,200277億8266万-6.19%8.072.47
11/079209349209240%180,700282億1008万-5.33%8.22.51
11/06891926890924+6.82%543,700282億1008万-5.81%8.22.51
11/02858870851865+0.7%269,400264億879万-12.27%7.682.35
11/01878887856859-0.46%382,500262億2561万-13.49%7.622.33
10/31845866823863+2.62%475,700263億4773万-13.7%24.122.14
10/30857870829841-8.49%1,316,100256億7606万-16.4%23.512.09
10/27925936909919-0.43%1,041,500280億5743万-9.19%25.692.28
10/26936942921923-1.91%713,200281億7955万-8.97%25.82.29
10/25962972935941-1.77%470,600287億2910万-7.47%26.32.33
10/24958966933958+0.63%413,700292億4812万-5.99%26.782.38
10/23981995948952-4.23%390,000290億6494万-6.58%26.612.36
10/209901,003968994-0.5%463,500303億4721万-2.36%27.782.47
10/191,0021,013994999-2.15%295,100304億9986万-1.58%27.922.48
10/181,0101,0249971,021+0.2%275,400311億7153万+1.09%28.542.53
10/171,0371,0441,0051,019+0.49%250,900311億1047万+1.29%28.482.53
10/161,0381,0381,0091,014-3.34%408,100309億5782万+1%28.342.52
10/131,0741,0881,0461,049-2.96%317,500320億2638万+4.59%29.322.6
10/121,1031,1071,0741,081-2.26%486,500330億336万+8.1%30.212.68
10/111,0741,1201,0741,106+4.05%548,300337億6662万+11.16%30.912.74
10/101,0181,0671,0181,063+5.98%441,200324億5381万+7.48%29.712.64
10/061,0161,0199961,003-1.96%257,700306億2199万+1.83%28.032.49
10/059811,0289811,023+4.71%217,600312億3259万+4.18%28.592.54
10/041,0051,017970977-4.87%512,400298億2820万-0.31%27.312.42
10/031,0811,0841,0241,027-2.56%298,900313億5472万+4.9%28.712.55
10/021,0551,0821,0411,054+0.76%292,400321億7904万+7.99%29.462.61
09/291,0851,0871,0351,046-1.6%443,600319億3479万+7.84%29.242.59
09/281,0331,0671,0191,063+3%344,200324億5381万+10.16%29.712.64
09/271,0131,0329941,032+1.08%225,100315億737万+7.84%28.842.56
09/261,0331,0351,0161,021-0.68%174,200311億7153万+7.47%28.542.53
09/259961,0379951,028+4.68%284,900313億8525万+8.9%28.732.55
09/22980995968982-0.3%173,700299億8085万+4.91%27.452.44
09/219891,005973985-1.4%252,800300億7244万+5.8%27.532.44
09/209801,009980999+2.67%260,700304億9986万+8%27.922.48
09/19967977958973+1.88%191,400297億607万+5.88%27.22.41
09/15938961936955+2.58%203,000291億5653万+4.37%26.692.37
09/14916938907931+1.09%185,700284億2380万+2.2%26.022.31
09/13877923877921+5.14%349,800281億1849万+1.43%25.742.28
09/12970983865876-5.3%955,300267億4463万-3.2%24.482.17
09/11972977915925-4.74%396,000282億4062万+2.44%25.852.29
09/08990997968971-1.72%163,000296億4501万+7.89%27.142.41
09/079701,007966988+1.33%257,300301億6403万+10.51%27.622.45
09/06962975957975+1.67%214,700297億6714万+9.8%27.252.42
09/05950965947959+0.95%120,600292億7865万+8.61%26.82.38
09/04958958939950-0.84%272,200290億388万+8.2%26.552.36
09/01943959943958+1.91%126,600292億4812万+9.74%26.782.38
08/31960963939940-1.78%128,700286億9857万+8.29%26.272.33
08/30960964942957+0.1%132,000292億1759万+10.76%26.752.37
08/29945969938956+1.38%197,100291億8706万+11.16%26.722.37
08/28925945921943+2.06%149,600287億9016万+10.42%26.362.34
08/25896927889924+2.33%162,700282億1008万+8.71%25.832.29
08/24881906878903+2.27%224,100275億6895万+6.86%25.242.24
08/23857884857883+3.15%145,600269億5834万+4.87%24.682.19
08/22853857844856+0.12%65,900261億3402万+2.03%23.932.12
08/21835855835855+2.03%141,700261億349万+2.27%23.92.12
08/18843844830838-1.64%111,300255億8447万+0.48%23.422.08
08/17850852835852+1.67%169,700260億1190万+2.4%23.812.11
08/16848851837838-1.99%96,200255億8447万+0.84%23.422.08
08/15860865848855-0.35%106,200261億349万+3.01%23.92.12
08/14860881856858-0.23%139,900261億9508万+3.62%23.982.13
08/10846860835860+1.42%65,700262億5614万+4.12%24.042.13
08/09846853838848-0.47%73,700258億8977万+2.79%23.72.1
08/08846863844852+1.07%136,100260億1190万+3.4%23.812.11
08/07832843823843+1.32%72,600257億3712万+2.31%23.562.09
08/04825835824832+0.48%61,700254億129万+1.09%23.252.06
08/03833836826828-1.55%90,100252億7917万+0.61%23.142.05