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
12/291,1691,1911,1691,184+0.42%4,900121億7152万+0.08%15.211.26
12/281,1671,1791,1471,179+3.15%3,600121億2012万-0.34%15.151.26
12/271,1571,1691,1431,143-1.21%16,500117億5004万-3.46%14.691.22
12/261,1581,1601,1501,157-0.17%3,300118億9396万-2.45%14.871.24
12/251,1621,1721,1591,159-1.11%4,200119億1452万-2.52%14.891.24
12/221,1751,1801,1691,172+0.6%3,300120億4816万-1.6%15.061.25
12/211,1761,1781,1571,165-1.1%3,700119億7620万-2.35%14.971.24
12/201,1621,1791,1621,178+1.46%2,400121億984万-1.42%15.141.26
12/191,1491,1681,1481,161+1.31%3,800119億3508万-3.01%14.921.24
12/181,1851,1861,1411,146-3.7%12,500117億8088万-4.5%14.731.22
12/151,1861,2001,1861,190+0.34%1,700122億3320万-1.16%15.291.27
12/141,1981,1981,1831,186-0.17%6,600121億9208万-1.82%15.241.27
12/131,2041,2041,1881,188-0.75%1,900122億1264万-1.98%15.271.27
12/121,1891,1991,1861,197+0.93%3,400123億516万-1.4%15.381.28
12/111,1991,1991,1851,186-0.25%17,100121億9208万-2.55%15.241.27
12/081,2121,2121,1891,189-0.42%5,300122億2292万-2.46%15.281.27
12/071,2011,2011,1931,194-0.91%5,800122億7432万-2.21%15.341.28
12/061,2211,2401,2051,205-1.23%8,100123億8740万-1.47%15.481.29
12/051,1961,2201,1961,220+2.09%1,200125億4160万-0.41%15.681.3
12/041,1941,2051,1931,195+0.08%1,300122億8460万-2.29%15.361.28
12/011,1851,2021,1851,194-0.08%5,500122億7432万-2.37%15.341.28
11/301,1851,1951,1841,195+0.84%2,100122億8460万-2.29%15.361.28
11/291,1871,1941,1801,185-0.42%5,900121億8180万-3.27%15.231.27
11/281,2131,2151,1901,190-1.33%11,500122億3320万-2.94%15.291.27
11/271,2101,2151,2041,206+0.25%3,200123億9768万-1.87%15.51.29
11/241,1951,2031,1951,203+0.67%3,100123億6684万-2.2%15.461.28
11/221,2061,2061,1901,195-0.58%3,100122億8460万-3%15.361.28
11/211,2131,2131,1911,202-1.31%5,900123億5656万-2.59%15.451.28
11/201,2121,2181,2001,2180%3,200125億2104万-1.38%15.651.3
11/171,2101,2181,2081,218+0.66%2,000125億2104万-1.46%15.651.3
11/161,2331,2331,2101,210-1.87%4,400124億3880万-2.26%15.551.29
11/151,2411,2411,2101,233+0.41%10,500126億7524万-0.64%15.841.32
11/141,2491,2491,2101,2280%4,500126億2384万-1.21%15.781.31
11/131,2511,2511,2281,228-1.84%7,600126億2384万-1.37%15.781.31
11/101,2721,2781,2361,251-1.65%6,100128億6028万+0.4%16.071.34
11/091,2891,2951,2721,272-1.32%3,400130億7616万+1.52%16.341.36
11/081,2741,2891,2651,289+2.55%5,200132億5092万+2.87%16.561.38
11/071,2601,2711,2521,257-0.24%1,400129億2196万+0.16%16.151.34
11/061,2501,2701,2451,260+1.53%6,400129億5280万+0.16%16.191.35
11/021,2471,2471,2341,241+0.65%2,100127億5748万-1.59%15.951.33
11/011,2401,2401,2221,233-0.56%1,100126億7524万-2.53%15.841.32
10/311,2501,2501,2291,240-0.8%1,300127億4720万-2.29%15.931.32
10/301,1881,2531,1881,250+5.04%11,500128億5000万-1.81%16.061.33
10/271,1801,2001,1691,190+1.1%12,300122億3320万-6.67%15.291.27
10/261,2111,2111,1771,177-2.73%13,300120億9956万-8.05%15.121.26
10/251,2261,2291,2031,210-1.39%6,600124億3880万-5.84%15.551.29
10/241,2381,2441,2201,227-0.41%4,400126億1356万-4.74%15.771.31
10/231,2491,2491,2321,232-1.6%4,200126億6496万-4.57%15.831.32
10/201,2271,2541,2271,252+1.21%3,700128億7056万-3.25%16.091.34
10/191,2341,2391,2341,237-0.56%500127億1636万-4.55%15.891.32
10/181,2391,2441,2221,244+0.4%2,200127億8832万-4.23%15.981.33
10/171,2411,2411,2241,239-0.32%12,000127億3692万-4.77%15.921.32
10/161,2721,2721,2431,243-0.56%3,200127億7804万-4.68%15.971.33
10/131,2661,2771,2501,250-1.26%3,900128億5000万-4.36%16.061.33
10/121,2681,2841,2621,266-0.31%3,900130億1448万-3.36%16.271.35
10/111,2971,2971,2701,270-1.09%4,500130億5560万-3.2%16.321.36
10/101,2941,2991,2701,284-0.77%11,800131億9952万-2.28%16.51.37
10/061,2831,3001,2491,294+4.1%16,100133億232万-1.6%16.631.38
10/051,3331,3701,2301,243-12.22%66,900127億7804万-5.55%15.971.33
10/041,3001,4411,2861,416+9.51%78,500145億5648万+7.35%18.21.51
10/031,3201,3201,2931,293-2.27%3,500132億9204万-1.67%16.611.38
10/021,3331,3331,3201,323-0.75%2,500136億44万+0.68%171.41
09/291,3171,3491,3161,333+0.38%6,000137億324万+1.52%15.041.44
09/281,3221,3431,3111,328-1.26%7,000136億5184万+1.22%14.981.43
09/271,3501,3841,3381,345+1.05%34,200138億2660万+2.59%15.171.45
09/261,3271,3391,3271,331-0.67%2,400136億8268万+1.68%15.011.44
09/251,3241,3451,3201,340+2.76%7,400137億7520万+2.6%15.111.45
09/221,3201,3261,3021,304-1.29%3,400134億512万0%14.711.41
09/211,3151,3221,3141,321+0.99%2,200135億7988万+1.46%14.91.42
09/201,3141,3211,2931,308+1.63%6,400134億4624万+0.62%14.751.41
09/191,2871,2941,2611,2870%6,600132億3036万-0.92%14.521.39
09/151,2951,3151,2871,287-2.13%4,600132億3036万-0.77%14.521.39
09/141,2911,3201,2911,315+1.86%2,100135億1820万+1.54%14.831.42
09/131,2971,3021,2911,291-1.38%800132億7148万-0.31%14.561.39
09/121,3001,3091,2781,309+0.38%4,000134億5652万+1.16%14.771.41
09/111,3081,3161,3041,304-0.46%1,000134億512万+0.85%14.711.41
09/081,3061,3151,3061,310-1.21%3,600134億6680万+1.55%14.781.41
09/071,3151,3261,3151,326+0.84%2,200136億3128万+2.95%14.961.43
09/061,3131,3271,3131,3150%4,500135億1820万+2.33%14.831.42
09/051,3231,3231,3121,315-0.38%2,700135億1820万+2.57%14.831.42
09/041,3151,3201,3121,320-0.15%1,000135億6960万+3.21%14.891.42
09/011,3201,3241,3121,322+0.15%1,400135億9016万+3.61%14.911.43
08/311,3171,3201,3081,320+0.23%2,700135億6960万+3.61%14.891.42
08/301,3001,3201,3001,317+0.92%3,500135億3876万+3.46%14.861.42
08/291,2971,3271,2801,305+1.48%11,200134億1540万+2.59%14.721.41
08/281,2921,2921,2861,286-0.39%1,000132億2008万+1.18%14.511.39
08/251,3131,3131,2861,291-1.68%4,900132億7148万+1.57%14.561.39
08/241,3001,3131,3001,313+1.16%3,700134億9764万+3.3%14.811.42
08/231,2991,3101,2811,298-0.08%8,400133億4344万+2.29%14.641.4
08/221,2701,3141,2571,299+3.42%8,800133億5372万+2.44%14.651.4
08/211,2691,2691,2551,256-1.02%1,500129億1168万-0.87%14.171.35
08/181,2631,2731,2591,269-0.16%2,700130億4532万+0.08%14.311.37
08/171,2791,2791,2651,271+0.16%2,000130億6588万+0.24%14.341.37
08/161,2651,2781,2651,269-0.31%1,500130億4532万+0.08%14.311.37
08/151,2511,2831,2511,273+1.68%4,100130億8644万+0.39%14.361.37
08/141,2481,2781,2421,252+0.89%6,200128億7056万-1.34%14.121.35
08/101,2991,2991,2401,241-4.17%12,300127億5748万-2.28%141.34
08/091,2801,2991,2801,295+1.49%4,700133億1260万+1.81%14.611.4
08/081,2711,2821,2711,276+0.24%1,200131億1728万+0.31%14.391.38
08/071,2671,2891,2511,273+1.84%3,100130億8644万+0.08%14.361.37