株価チャート

2023/07/28～2023/12/21

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
12/21498505485499-0.4%22,40031億8406万-11.37%92.116.95
12/20505512498501-2.15%48,70031億9683万-11.48%92.476.98
12/19510513506512+0.2%13,10032億6702万-10.02%94.57.13
12/18518518509511-1.92%34,70032億6063万-10.51%94.327.12
12/15516524512521-0.38%39,00033億2444万-9.23%96.177.25
12/14522534516523-1.32%15,80033億3721万-9.2%96.547.28
12/13547549526530-3.81%25,60033億8187万-8.3%97.837.38
12/12560563551551-3.5%27,80035億1587万-5.16%101.77.67
12/11633633568571-2.06%61,10036億4349万-1.89%105.397.95
12/08558583557583+5.05%30,90037億2006万+0.17%107.618.12
12/07556563555555-0.89%6,40035億4139万-4.48%102.447.73
12/06565571556560-1.58%11,90035億7330万-3.61%103.367.8
12/05583583565569-2.4%10,40036億3073万-2.23%105.037.92
12/04593593581583-2.35%32,30037億2006万-0.17%107.618.12
12/01604606597597-1.16%5,40038億14万+2.05%110.198.29
11/30614616602604-1.47%5,40038億4470万+3.07%111.498.39
11/29596637585613+2.85%24,10039億199万+4.43%113.158.51
11/286006005955960%4,10037億9377万+1.36%110.018.28
11/27605605596596+0.34%3,50037億9377万+1.19%110.018.28
11/24600600590594+0.17%14,90037億8104万+0.68%109.648.25
11/22590595580593+0.51%4,40037億7468万+0.51%109.468.24
11/21595595581590+0.68%6,00037億4142万0%108.98.16
11/20571586571586+2.99%6,00037億1606万-0.85%108.168.11
11/17569575564569+0.35%6,50036億825万-3.89%105.037.87
11/16571573567567-0.53%3,10035億9557万-4.71%104.667.85
11/15571582570570-0.35%4,60036億1459万-4.68%105.217.89
11/145735865725720%2,00036億2728万-5.14%105.587.91
11/13585585572572-2.22%4,10036億2728万-5.61%105.587.91
11/10586588577585+1.74%4,10037億971万-4.1%107.988.09
11/09575584575575+0.17%1,50036億4630万-6.35%106.137.96
11/08593595572574-3.04%5,20036億3996万-7.27%105.957.94
11/075925985835920%4,70037億5410万-5.28%109.278.19
11/06573592571592+3.68%6,30037億5410万-6.03%109.278.19
11/02552574551571+2.88%8,70036億2093万-10.08%105.397.9
11/01555560550555-1.25%12,70035億1947万-13.42%102.447.68
10/31570573557562-3.1%15,90035億6386万-13.14%103.738.97
10/30603605580580-5.23%18,10036億7801万-11.31%107.069.26
10/276116126006120%6,60038億8093万-7.13%112.969.77
10/26621621609612-2.39%23,10038億8093万-7.83%112.969.77
10/25614628614627+0.48%1,90039億7605万-6.28%115.7310.01
10/24629630607624-0.79%4,90039億5703万-7.28%115.189.96
10/23617630617629+0.64%5,00039億8874万-7.09%116.110.04
10/20613625609625+1.96%3,50039億6337万-8.63%115.369.98
10/19603621603613+2.17%8,20038億8727万-11.42%113.159.79
10/18600605600600-0.83%4,10038億484万-14.16%110.759.58
10/17605605602605+0.17%4,70038億3654万-14.43%111.679.66
10/16602611602604-1.31%7,70038億3020万-15.52%111.499.64
10/13642644601612-4.52%19,10038億8093万-15.35%112.969.77
10/12652655641641-1.84%12,00040億6483万-12.19%118.3210.23
10/11671674653653-3.4%14,80041億4093万-11.16%120.5310.43
10/10668680668676+1.2%6,40042億8678万-8.65%124.7810.79
10/06673687668668-0.45%7,60042億3605万-10.22%123.310.66
10/056706886686710%28,10042億5507万-10.17%123.8510.71
10/04679689669671-4.69%14,40042億5507万-10.53%123.8510.71
10/03715723703704-1.81%8,70044億6434万-6.63%129.9411.24
10/027177207167170%2,60045億4678万-5.28%132.3411.45
09/29726727717717-1.1%5,50045億4678万-5.53%132.3411.45
09/28729729716725+1.4%3,90045億9751万-4.86%133.8211.57
09/27718723715715-0.56%3,10045億3410万-6.17%131.9711.42
09/26729735717719-0.42%2,50045億5946万-5.77%132.7111.48
09/25718735718722-0.41%3,40045億7849万-5.5%133.2711.53
09/22724730723725-0.55%5,30045億9751万-5.1%133.8211.57
09/21728729720729+0.14%5,30046億1631万-4.58%134.5611.62
09/20723728718728+0.55%5,70046億998万-4.59%134.3711.61
09/19734734720724-2.29%18,30045億8465万-5.24%133.6411.54
09/15791791725741-7.95%73,10046億9230万-3.01%136.7711.81
09/14818818793805-0.62%28,60050億9758万+5.23%148.5912.83
09/13806818806810+0.87%9,50051億2924万+6.16%149.5112.91
09/12796808788803+2.69%13,80050億8491万+5.66%148.2212.8
09/11810810775782-3.22%13,80049億5193万+3.17%144.3412.47
09/08800819800808+1.13%17,40051億1657万+6.74%149.1412.88
09/07790800782799+1.14%24,60050億5958万+5.83%147.4812.74
09/06777797775790+1.15%9,60050億259万+4.91%145.8212.59
09/05780789772781+0.13%3,70049億4560万+3.86%144.1612.45
09/04759781746780+2.5%20,80049億3927万+3.86%143.9712.43
09/01747761741761+1.33%3,30048億1895万+1.33%140.4612.13
08/31770770751751-0.53%2,60047億5563万-0.13%138.6211.97
08/30777777753755-1.44%6,90047億8096万+0.27%139.3612.04
08/29771775766766-0.52%3,70048億5061万+1.59%141.3912.21
08/28779779768770-0.39%2,50048億7594万+2.12%142.1312.28
08/25777777757773-0.51%6,10048億9494万+2.52%142.6812.32
08/24748777744777+4.16%7,50049億2027万+3.05%143.4212.39
08/23739746735746+0.81%4,70047億2397万-1.19%137.711.89
08/22742742733740+0.82%2,60046億8597万-2.12%136.5911.8
08/21730741730734+1.8%7,40046億4798万-3.17%135.4811.7
08/18716732713721+0.7%4,60045億6566万-5.13%133.0811.49
08/177167257017160%7,00045億3399万-6.16%132.1611.41
08/16732740714716-4.15%11,50045億3399万-6.53%132.1611.41
08/15740747730747+0.95%5,90047億3030万-2.86%137.8811.91
08/14756756736740-0.67%16,10046億9115万-4.15%136.5911.81
08/10757757745745-1.59%4,40047億2285万-3.87%137.5111.89
08/09750775747757+1.2%3,00047億9892万-2.7%139.7312.08
08/08751751748748-0.27%3,10047億4187万-4.23%138.0711.94
08/07766766746750-0.13%2,60047億5455万-4.34%138.4311.97
08/047517557347510%6,50047億6088万-4.57%138.6211.99
08/03753761744751-0.79%10,40047億6088万-4.82%138.6211.99
08/02755761755757-0.26%3,50047億9892万-4.42%139.7312.08
08/01760764756759-0.39%5,40048億1160万-4.41%140.112.11
07/31771777761762-1.17%10,00048億3062万-4.15%-12.62
07/28752777752771-2.65%8,80048億8767万-3.26%-12.77