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
12/25556556510543-3.38%157,80044億3917万+8.6%7.970.65
12/225685685535620%45,70045億9450万+13.54%8.250.67
12/21570570550562-1.4%49,50045億9450万+14.69%8.250.67
12/20546579543570+5.17%109,90046億5990万+17.77%8.370.68
12/19536560516542+0.74%68,60044億3100万+13.15%7.960.64
12/18580604527538-7.08%115,40043億9830万+13.5%7.90.64
12/15567619555579+4.7%322,80047億3348万+23.45%8.50.69
12/14526560521553+8.01%162,90045億2092万+19.7%8.120.66
12/13508515502512+1.59%20,70041億8574万+12.28%7.510.61
12/12502514490504+0.4%34,50041億2034万+11.75%7.40.6
12/11510518480502-3.09%121,90041億399万+12.56%7.370.6
12/08477526477518+9.98%203,70042億3479万+17.19%7.60.62
12/07474476460471+0.21%15,00038億5055万+8.03%6.910.56
12/06465480460470+1.95%20,70038億4238万+8.55%6.90.56
12/05471475461461-2.12%22,70037億6880万+7.21%6.770.55
12/04481487471471-0.84%8,90038億5055万+10.3%6.910.56
12/01486492475475-0.84%21,30038億8325万+12.29%6.970.57
11/30479485465479-0.21%32,40039億1595万+14.32%7.030.57
11/29488498474480-0.21%63,60039億2413万+15.38%7.050.57
11/28448498446481+7.37%125,30039億3230万+16.75%7.060.57
11/27454454440448-0.44%25,00036億6252万+9.8%6.580.53
11/244574574484500%21,10036億7887万+10.84%6.60.54
11/22455457447450-0.44%29,00036億7887万+11.39%6.60.54
11/21439452436452+4.39%31,90036億9522万+12.72%6.630.54
11/20433433421433+2.36%23,00035億3989万+8.52%6.360.52
11/17417423415423+1.93%6,60034億5814万+6.28%6.210.5
11/16424429415415-2.12%13,60033億9274万+4.8%6.090.49
11/15433439423424-1.85%22,20034億6631万+7.07%6.220.5
11/14437439430432+0.93%25,20035億3172万+9.37%6.340.51
11/13425444417428+3.13%80,40034億9901万+8.91%6.280.51
11/10403415402415+4.01%18,10033億9274万+5.87%6.090.49
11/09395403392399+0.5%10,80032億6193万+1.79%5.860.47
11/08391397390397+1.53%10,50032億4558万+1.28%5.830.47
11/07390393388391+0.26%9,20031億9653万-0.51%5.740.47
11/06389392387390+0.26%3,70031億8835万-1.02%5.720.46
11/02391392384389+0.26%13,50031億8018万-1.52%5.710.46
11/01386388383388+0.52%5,20031億7200万-2.02%5.690.46
10/31385386382386-0.52%3,50031億5565万-2.77%5.670.46
10/30383394375388+1.31%22,20031億7200万-2.51%5.690.46
10/27385386382383+0.52%4,70031億3113万-4.25%5.620.46
10/26381383380381-0.52%6,20031億1478万-4.99%5.590.45
10/253893893823830%3,60031億3113万-4.73%5.620.46
10/24384385380383-0.26%6,40031億3113万-4.96%5.620.46
10/23386388383384-1.54%5,60031億3930万-4.95%5.640.46
10/20390391387390-0.76%6,30031億8835万-3.7%5.720.46
10/19392393390393+0.51%1,70032億1288万-2.96%5.770.47
10/18393395391391-0.51%1,20031億9653万-3.69%5.740.47
10/173983983923930%2,90032億1288万-3.44%5.770.47
10/16391398391393-1.5%4,50032億1288万-3.44%5.770.47
10/13397399395399+0.5%1,60032億6193万-2.21%5.860.47
10/12395400395397+0.76%3,00032億4558万-2.7%5.830.47
10/11400400394394-1.5%4,50032億2106万-3.67%5.780.47
10/10411411386400-0.25%13,00032億7011万-2.2%5.870.48
10/06413413397401-0.25%9,40032億7828万-1.96%5.890.48
10/05403404397402+1.26%9,60032億8646万-1.71%5.90.48
10/04401402386397-3.17%19,70032億4558万-2.93%5.830.47
10/034164204094100%11,30033億5186万+0.49%6.020.49
10/02420422410410-2.38%7,20033億5186万+0.49%6.020.49
09/29408420408420+1.69%6,80034億3361万+3.19%6.160.51
09/28421421412413-1.43%6,50033億7639万+1.72%6.060.51
09/274194204144190%6,40034億2544万+3.46%6.150.51
09/26414421413419+0.96%13,30034億2544万+3.71%6.150.51
09/25412419411415-0.95%13,40033億9274万+2.98%6.090.51
09/22408419402419+2.7%30,10034億2544万+4.49%6.150.51
09/21406410400408+0.25%7,30033億3551万+2%5.990.5
09/20412414401407-0.97%5,90033億2733万+2.01%5.970.5
09/19413413407411+1.48%10,10033億6004万+3.01%6.030.5
09/15405405401405-0.74%4,00033億1098万+1.5%5.940.5
09/144084083984080%12,40033億3551万+2.51%5.990.5
09/134084104004080%4,30033億3551万+2.51%5.990.5
09/12410412407408-0.97%2,70033億3551万+2.77%5.990.5
09/114134164004120%13,20033億6821万+3.78%6.050.5
09/08409413405412+0.73%7,70033億6821万+4.04%6.050.5
09/07406409406409+0.25%12,90033億4368万+3.54%60.5
09/06401408400408+0.74%11,50033億3551万+3.29%5.990.5
09/05408408403405-0.74%14,80033億1098万+2.53%5.940.5
09/04400408400408+2%17,30033億3551万+3.29%5.990.5
09/01396400395400+2.04%6,40032億7011万+1.27%5.870.49
08/31395396391392-0.76%2,00032億470万-1.01%5.750.48
08/30391398390395+1.28%6,50032億2923万-0.25%5.80.48
08/29395397388390-1.27%3,80031億8835万-1.76%5.720.48
08/28398398395395-0.25%4,30032億2923万-0.75%5.80.48
08/253903963903960%3,90032億3741万-0.5%5.810.49
08/24387397387396+2.33%15,80032億3741万-0.5%5.810.49
08/23382387382387+0.26%2,60031億6383万-2.76%5.680.47
08/22387387384386-0.26%1,40031億5565万-3.02%5.670.47
08/21383390383387+1.31%1,40031億6383万-2.76%5.680.47
08/18383384378382-1.04%7,10031億2295万-4.26%5.610.47
08/17399399378386-2.03%14,60031億5565万-3.26%5.670.47
08/16392394391394-1.25%4,40032億2106万-1.5%5.780.48
08/15399399395399+0.5%3,80032億6193万-0.5%5.860.49
08/143964003943970%4,60032億4558万-1%5.830.49
08/10390397390397-0.75%11,70032億4558万-1%5.830.49
08/09398400393400+1.78%8,40032億7011万-0.25%5.870.49
08/08395397390393-2.48%4,40032億1288万-2%5.770.48
08/07381403379403+6.05%12,50032億9463万+0.75%5.910.49
08/04399399380380-5.24%20,90031億660万-4.76%5.580.47
08/03404404400401-0.5%7,50032億7828万+0.5%5.890.49
08/024094094024030%3,50032億9463万+1.51%5.910.49
08/01407408403403-1.71%2,80032億9463万+1.77%5.910.49