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
12/281601601521550%315,30056億4249万-6.63%-4.86
12/27156158154155-0.64%356,70056億4249万-6.63%-4.86
12/26159164154156-1.89%379,60056億7889万-5.45%-4.9
12/25171174159159-7.02%579,80057億8810万-3.64%-4.99
12/22186188169171-8.06%789,80062億2494万+3.64%-5.37
12/21174188173186+6.29%811,40067億7099万+13.41%-5.84
12/20169179167175+3.55%372,90063億7056万+8.02%-5.49
12/19170173168169-1.74%225,30061億5214万+4.97%-5.3
12/18170173164172+4.24%675,90062億6135万+7.5%-5.4
12/15166174160165+5.1%853,80060億652万+3.13%-5.18
12/14163168156157-3.09%542,20057億1530万-1.26%-4.93
12/13164168161162-0.61%381,40058億9731万+1.25%-5.08
12/12179182163163-9.44%1,012,90059億3372万+2.52%-5.12
12/11161196160180+10.43%3,088,80065億5257万+13.21%-5.65
12/08172174159163-7.91%986,40059億3372万+2.52%-5.12
12/07193195171177-11.5%1,617,90064億4336万+12.03%-5.55
12/06204219191200-1.96%3,336,10072億8064万+27.39%-6.28
12/05183234178204+3.03%14,919,90074億2625万+31.61%-6.4
12/04150198150198+33.78%8,876,30072億783万+29.41%-6.21
12/01145151143148+2.07%215,10053億8767万-1.99%-4.64
11/301451461441450%69,20052億7846万-4.61%-4.55
11/291461461441450%79,60052億7846万-4.61%-4.55
11/28152152143145-2.03%99,90052億7846万-5.23%-4.55
11/27149150144148-0.67%61,10053億8767万-3.27%-4.64
11/24148149147149+0.68%61,30054億2407万-3.25%-4.68
11/22152152148148-2.63%69,40053億8767万-4.52%-4.64
11/21149152148152+2.01%57,40055億3328万-1.94%-4.77
11/20145150142149+2.05%106,80054億2407万-4.49%-4.68
11/17142146141146+1.39%91,90053億1486万-7.01%-4.58
11/16147147143144-2.7%114,40052億4206万-8.86%-4.52
11/15149151146148-2.63%153,80053億8767万-6.92%-4.64
11/14153153149152+0.66%66,40055億3328万-5.59%-4.77
11/13153154150151-0.66%67,70054億9688万-6.79%-4.74
11/10157157150152-4.4%149,20055億3328万-6.75%-4.77
11/09161161158159-0.63%62,00057億8810万-3.05%-4.99
11/08162165157160+1.27%116,80058億2451万-2.44%-5.02
11/07165165156158-3.07%132,20057億5170万-4.24%-4.96
11/06160165159163+2.52%175,40059億3372万-2.4%-5.12
11/02154160154159+3.25%135,20057億8810万-5.36%-4.99
11/01154155152154+0.65%64,50056億609万-8.88%-4.83
10/31151156149153+0.66%71,10055億6968万-10%-4.8
10/30153154150152-0.65%61,00055億3328万-11.63%-4.77
10/27154155153153-0.65%41,80055億6968万-11.56%-4.8
10/26158158152154-3.14%93,10056億609万-11.49%-4.83
10/25157159154159+1.92%106,50057億8810万-9.66%-4.99
10/24153156145156+2.63%294,60056億7889万-12.36%-4.9
10/23157159152152-4.4%153,60055億3328万-15.56%-4.77
10/20160163157159-2.45%271,90057億8810万-12.64%-4.99
10/19164167161163-3.55%129,70059億3372万-10.93%-5.12
10/18167169163169+0.6%167,80061億5214万-8.65%-5.3
10/17167172167168+0.6%61,40061億1573万-9.68%-5.27
10/16170172167167-2.91%134,80060億7933万-11.17%-5.24
10/13175175171172-1.71%162,50062億6135万-8.99%-5.4
10/12175177174175-0.57%85,30063億7056万-8.38%-5.49
10/11180180175176-2.22%86,30064億696万-8.81%-5.52
10/101801841761800%122,60065億5257万-7.22%-5.65
10/06174182174180+2.86%109,80065億5257万-7.69%-5.65
10/05173178173175+1.74%88,60063億7056万-10.71%-5.49
10/04174177171172-2.82%136,90062億6135万-13.13%-5.4
10/03185186177177-5.85%257,80064億4336万-11.06%-5.55
10/02189191185188-0.53%57,10068億4380万-6.47%-5.9
09/29188192188189+1.07%86,80068億8020万-6.44%-5.53
09/28191191187187-2.6%56,90068億739万-7.43%-5.47
09/27183192183192+3.78%111,00069億8941万-5.42%-5.62
09/26190190185185-2.63%110,40067億3459万-9.31%-5.41
09/25192193189190-0.52%103,30069億1660万-7.32%-5.56
09/22181191180191+3.8%261,60069億5301万-6.83%-5.59
09/21196196183184-4.66%335,50066億9818万-10.68%-5.38
09/20200202193193-4.46%267,70070億2581万-6.76%-5.65
09/192002022002020%96,50073億5344万-2.42%-5.91
09/15203203202202-0.49%65,70073億5344万-2.42%-5.91
09/14205206203203-0.49%147,10073億8984万-1.93%-5.94
09/13204205203204+0.49%82,00074億2625万-1.92%-5.97
09/12204206203203-0.49%121,50073億8984万-2.4%-5.94
09/11204206202204-0.49%138,00074億2625万-1.92%-5.97
09/08205207204205-0.97%107,00074億6265万-1.44%-6
09/07208217204207-1.43%575,10075億3546万-0.96%-6.06
09/06212213210210-1.87%98,30076億4467万+0.48%-6.14
09/05211215211214+0.47%131,20077億9028万+2.39%-6.26
09/04209215208213+1.91%232,10077億5388万+1.91%-6.23
09/01208210206209-0.48%126,50076億826万0%-6.12
08/31210211209210-0.47%37,70076億4467万+0.48%-6.14
08/30215215210211-0.94%75,20076億8107万+0.96%-6.17
08/29211216210213+1.43%250,80077億5388万+1.91%-6.23
08/282092102092100%32,00076億4467万+0.48%-6.14
08/252062122062100%42,20076億4467万0%-6.14
08/24212212210210-0.94%57,40076億4467万0%-6.14
08/23208212207212+2.91%111,40077億1747万+0.95%-6.2
08/22205209205206+0.49%67,00074億9905万-2.37%-6.03
08/21202207202205+1.49%114,00074億6265万-2.84%-6
08/18202206202202-0.49%125,30073億5344万-4.27%-5.91
08/17203204201203-0.49%153,20073億8984万-4.25%-5.94
08/16204205201204-0.49%163,30074億2625万-3.77%-5.97
08/152072072042050%143,50074億6265万-3.76%-6
08/14208208204205-1.44%203,70074億6265万-4.21%-6
08/10208209207208-0.48%82,60075億7186万-2.8%-6.09
08/092092102082090%75,60076億826万-2.79%-6.12
08/08211211209209-1.42%43,30076億826万-3.24%-6.12
08/07208212208212+0.95%64,90077億1747万-2.3%-6.2
08/04206210206210+1.45%146,00076億4467万-3.67%-6.14