株価チャート

2023/07/26～2023/12/19

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
12/19329334326330+0.92%12,816,0005466億2821万-10.57%-0.46
12/18333333325327-2.1%15,834,4005416億5887万-11.86%-0.46
12/15329334325334+3.41%29,037,5005532億5401万-10.46%-0.47
12/14342343323323-5%31,154,5005350億3307万-13.87%-0.45
12/13340342335340-0.87%24,568,2005631億9270万-9.81%-0.48
12/12361361343343-4.99%27,144,2005681億6205万-9.5%-0.48
12/11369370361361-1.37%15,381,4005979億7814万-5.25%-0.51
12/08373375364366-3.17%18,921,6006062億6038万-4.19%-0.52
12/07377379376378+0.8%11,541,0006261億3777万-1.31%-0.53
12/06371376370375+1.08%9,765,0006211億6842万-2.09%-0.53
12/05373374370371+0.54%12,090,4006145億4263万-3.13%-0.52
12/04372372366369-1.34%12,179,4006112億2973万-3.91%-0.52
12/01377378372374-1.06%10,593,8006195億1198万-2.86%-0.53
11/30377381375378-0.26%14,939,1006261億3777万-2.07%-0.53
11/293803823783790%8,981,6006277億9422万-2.07%-0.53
11/28384386376379-1.56%12,613,1006277億9422万-2.32%-0.53
11/27389390384385-0.77%5,958,2006377億3292万-1.03%-0.54
11/24387391386388+1.04%7,570,8006427億226万-0.51%-0.55
11/22380386379384+0.52%7,294,5006360億7647万-1.54%-0.54
11/21384385381382-1.29%8,733,9006327億6357万-2.3%-0.54
11/20390392382387-2.76%15,543,3006410億4581万-1.28%-0.54
11/17393399392398+1.53%10,729,0006592億6675万+1.53%-0.56
11/163923943883920%6,981,2006493億2806万-0.25%-0.55
11/15391394390392+1.03%11,355,2006493億2806万-0.25%-0.55
11/14389393387388+0.52%11,040,7006427億226万-1.27%-0.55
11/13379388378386+2.12%10,923,2006393億8936万-1.78%-0.54
11/10375379371378+0.8%8,272,1006261億3777万-4.06%-0.53
11/09374378369375+0.27%13,293,9006211億6842万-4.82%-0.53
11/08387389370374-4.1%23,675,2006195億1198万-5.32%-0.53
11/07394397388390-2.01%10,826,0006460億1516万-1.52%-0.55
11/06392400387398+3.65%16,845,7006592億6675万+0.25%-0.56
11/02388398372384-1.03%27,029,1006360億7647万-3.27%-0.54
11/01387390381388+1.57%11,437,4006427億226万-2.76%-0.55
10/31385386378382+0.79%13,153,0006327億6357万-4.5%-0.54
10/30381382371379-5.25%26,098,4006277億9422万-5.49%-0.53
10/27397401395400+1.52%8,750,6006625億7965万-0.74%-0.56
10/26396398392394-0.76%7,733,2006526億4096万-2.48%-0.55
10/25400401396397-0.25%6,890,4006576億1031万-1.98%-0.56
10/243953993903980%8,845,0006592億6675万-1.97%-0.56
10/23402404398398-1%7,275,5006592億6675万-2.45%-0.56
10/20408409402402-1.47%7,333,4006658億9255万-1.71%-0.57
10/19402409402408+0.74%8,190,2006758億3125万-0.49%-0.57
10/18406406403405+0.75%7,556,3006708億6190万-1.22%-0.57
10/17403406399402+0.25%8,410,0006658億9255万-2.19%-0.57
10/16398404397401+0.5%7,321,5006642億3610万-2.43%-0.56
10/13402403399399-0.99%8,498,2006609億2320万-3.16%-0.56
10/12403404403403+0.25%6,657,9006675億4900万-2.18%-0.57
10/11402403399402+1.01%9,837,3006658億9255万-2.66%-0.57
10/10394400394398+2.05%11,633,2006592億6675万-3.63%-0.56
10/06393395389390-0.76%8,784,2006460億1516万-5.8%-0.55
10/05391396389393+0.51%10,743,5006509億8451万-5.07%-0.55
10/04392394387391-0.51%12,226,1006476億7161万-5.78%-0.55
10/03403403393393-2.96%14,446,6006509億8451万-5.3%-0.55
10/02408413405405-0.49%8,999,4006708億6190万-2.41%-0.57
09/29411413406407-0.97%9,565,7006741億7480万-1.69%-0.54
09/28415416409411-1.67%9,068,5006808億59万-0.72%-0.55
09/27419419413418+0.48%8,176,2006923億9574万+1.21%-0.56
09/26420420416416-0.48%6,889,1006890億8284万+0.97%-0.56
09/254234234154180%6,959,4006923億9574万+1.7%-0.56
09/22416421415418-0.71%11,249,4006923億9574万+1.95%-0.56
09/21426427420421-1.86%11,171,0006973億6509万+2.93%-0.56
09/20436436429429-1.15%9,236,3007106億1668万+5.41%-0.57
09/194324364304340%12,021,1007188億9892万+6.9%-0.58
09/15434441433434+1.4%17,597,1007188億9892万+7.16%-0.58
09/14422429422428+1.66%11,373,9007089億6023万+5.94%-0.57
09/13423424421421-0.47%7,274,3006973億6509万+4.21%-0.56
09/12418424418423+2.42%10,348,2007006億7798万+4.96%-0.57
09/11415417412413+0.49%6,146,2006841億1349万+2.74%-0.55
09/08415417411411-1.44%9,724,4006808億59万+2.49%-0.55
09/07416421415417+0.48%10,060,4006907億3929万+3.99%-0.56
09/064154174134150%7,768,5006874億2639万+3.49%-0.55
09/05418418412415-0.24%8,681,9006874億2639万+3.23%-0.55
09/04411416409416+1.96%9,310,4006890億8284万+3.23%-0.56
09/01403410402408+1.24%8,555,2006758億3125万+0.99%-0.55
08/31399406398403+1%15,051,7006675億4900万-0.74%-0.54
08/30397402396399+1.01%9,609,5006609億2320万-1.97%-0.53
08/29391396391395+0.51%6,231,8006542億9741万-3.42%-0.53
08/28393395392393+0.77%6,619,6006509億8451万-4.38%-0.53
08/25392393389390-0.51%7,681,4006460億1516万-5.57%-0.52
08/24392394390392-0.76%8,259,3006493億2806万-5.31%-0.52
08/23389396388395+0.77%6,256,4006542億9741万-5.05%-0.53
08/22390392389392+0.51%6,574,3006493億2806万-6%-0.52
08/213893923883900%5,448,8006460億1516万-6.92%-0.52
08/18390394386390+0.26%9,992,2006460億1516万-7.14%-0.52
08/17392392379389-0.26%14,785,7006443億5871万-7.82%-0.52
08/16400400390390-3.94%16,930,7006460億1516万-8.02%-0.52
08/15407408404406-0.73%9,726,0006725億1835万-4.69%-0.54
08/14411414407409-0.49%7,153,0006774億8770万-4.22%-0.55
08/10404412404411+1.48%10,821,5006808億59万-3.97%-0.55
08/09407408402405-0.49%9,431,6006708億6190万-5.81%-0.54
08/08398408396407+2.52%14,506,8006741億7480万-5.57%-0.54
08/07394398388397+1.79%15,492,3006576億1031万-8.1%-0.53
08/04401403390390-3.47%26,563,2006460億1516万-10.14%-0.52
08/03425426404404-7.13%35,126,6006692億545万-7.34%-0.54
08/02434440431435-0.23%12,325,4007205億5537万-0.46%-0.58
08/01440440435436-0.46%9,819,8007222億1182万-0.46%-0.58
07/31445446436438-0.9%12,791,2007255億2472万0%-0.59
07/284394444374420%7,784,7007321億5052万+1.14%-0.59
07/27442443438442-0.23%6,078,9007321億5052万+1.14%-0.59
07/26445445441443-0.45%5,477,1007338億697万+1.37%-0.59