株価チャート

2023/07/25～2023/12/18

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
12/18814819808816-0.49%152,100469億5757万+1.12%-0.69
12/15800822800820+2.63%250,100471億8776万+1.74%-0.7
12/14811819798799-1.11%127,200459億7929万-0.87%-0.68
12/13805814804808+0.62%119,200464億9720万+0.37%-0.69
12/12810814801803-0.5%174,200462億947万-0.25%-0.68
12/11794808793807+1.25%190,500464億3966万+0.12%-0.69
12/08803807793797-0.87%257,400458億6420万-0.99%-0.68
12/07811811800804-1.47%182,100462億6702万-0.12%-0.68
12/06790818790816+1.37%301,100469億5757万+1.49%-0.69
12/05815815805805-2.31%166,600463億2457万+0.25%-0.68
12/04823829816824-0.48%166,600474億1794万+2.74%-0.7
12/01835835823828-0.24%171,000476億4812万+3.63%-0.7
11/30809832809830+2.09%331,800477億6322万+4.01%-0.7
11/29814821808813-0.12%185,800467億8493万+1.88%-0.69
11/28817818810814-0.12%154,000468億4248万+2.01%-0.69
11/27825828813815-0.85%141,800469億3万+2.13%-0.69
11/24828840818822+0.49%275,300473億285万+3.01%-0.7
11/22805818800818+2.51%252,600470億7266万+2.51%-0.69
11/21795801789798+0.76%198,600459億2174万-0.13%-0.68
11/20803803789792-0.88%154,900455億7647万-1%-0.67
11/17800801790799-0.37%153,300459億7929万-0.5%-0.68
11/16806806794802+0.5%257,200461億5193万-0.37%-0.68
11/15783800779798+3.23%369,500459億2174万-1.12%-0.68
11/14771778763773+0.26%421,100444億8309万-4.57%-0.66
11/13771794765771-3.75%524,100443億6800万-5.05%-0.65
11/10800803787801-0.12%233,800460億9438万-1.84%-0.68
11/09790803790802+1.01%204,100461億5193万-1.84%-0.68
11/08804810787794-1.12%337,500456億9156万-3.05%-0.67
11/07818818801803-1.47%150,800462億947万-2.31%-0.68
11/06824824805815+1.88%332,600469億3万-1.21%-0.69
11/02792800788800+1.78%314,700460億3684万-3.38%-0.68
11/01799802779786-0.51%297,300452億3119万-5.64%-0.67
10/31788791763790+1.41%479,500454億6137万-5.62%-0.67
10/30768779759779+1.04%508,900448億2837万-7.48%-0.66
10/27747771747771+2.94%657,500443億6800万-8.87%-0.65
10/26777794746749-9.32%1,275,900431億199万-11.99%-0.64
10/25830835824826+0.49%191,000475億3303万-3.73%-0.7
10/24806825801822+2.11%213,400473億285万-4.53%-0.7
10/23808815804805-0.62%164,300463億2457万-6.94%-0.68
10/20813813806810-0.86%178,600466億1230万-6.79%-0.69
10/19818821811817-1.92%204,600470億1512万-6.41%-0.69
10/18839842824833-0.48%219,500479億3585万-5.02%-0.71
10/178418518328370%164,800481億6604万-4.78%-0.71
10/16840844833837-1.53%283,300481億6604万-4.89%-0.71
10/13862862846850-1.73%222,400489億1414万-3.41%-0.72
10/12851868848865+2.13%224,400497億7733万-1.82%-0.73
10/11851855845847-1.05%185,000487億4150万-3.75%-0.72
10/10850858850856+1.3%190,000492億5941万-2.73%-0.73
10/06842847838845-1.17%232,400486億2641万-3.98%-0.72
10/05839855834855+2.52%226,400492億187万-2.73%-0.73
10/04838846831834-1.65%361,200479億9340万-5.01%-0.71
10/03864867847848-2.64%312,500487億9905万-3.42%-0.72
10/02880889868871-0.34%272,100501億2260万-0.68%-0.74
09/29896896873874-2.78%363,600502億9524万-0.11%-0.74
09/28902906890899-0.88%240,700517億3389万+2.98%-0.76
09/27896907894907+0.78%212,600521億9426万+4.25%-0.77
09/26902906895900-0.44%235,700517億9144万+4.05%-0.76
09/25905906901904+0.78%203,200520億2162万+5.12%-0.76
09/22886902884897+0.11%290,800516億1880万+4.91%-0.76
09/21900908892896-0.88%217,300515億6126万+5.29%-0.76
09/20915917904904-0.88%195,800520億2162万+6.73%-0.76
09/19921921905912-0.98%244,300524億8199万+8.19%-0.77
09/15915926911921+0.88%393,900529億9991万+9.77%-0.78
09/14915923910913+0.88%421,300525億3954万+9.08%-0.77
09/13913916899905-1.09%456,600520億7917万+8.38%-0.76
09/12894915890915+3.16%677,300526億5463万+9.71%-0.77
09/11895900871887+4.35%965,500510億4334万+6.48%-0.75
09/08862863850850-0.47%356,700489億1414万+1.92%-0.72
09/07852859850854-0.23%295,000491億4432万+2.15%-0.72
09/06852859849856+0.23%281,600492億5941万+2.03%-0.72
09/058578608498540%276,300491億4432万+1.3%-0.72
09/04846855843854+1.91%276,500491億4432万+0.83%-0.72
09/01834841831838+0.48%307,800482億2358万-1.41%-0.71
08/318328378268340%170,700479億9340万-2.34%-0.7
08/30826835820834+0.97%429,300479億9340万-2.8%-0.7
08/29832835822826-0.36%228,000475億3303万-4.18%-0.7
08/28824832823829+1.1%182,400477億567万-4.16%-0.7
08/258208308148200%267,500471億8776万-5.64%-0.69
08/24825825814820+0.61%211,600471億8776万-6.18%-0.69
08/23800817792815+2.77%322,500469億3万-7.28%-0.69
08/22768793766793+2.99%324,500456億3401万-10.29%-0.67
08/21788788769770-1.79%344,600443億1045万-13.48%-0.65
08/18775784769784+0.13%291,000451億1610万-12.6%-0.66
08/17790790768783-1.63%448,900450億5855万-13.29%-0.66
08/16804809795796-1.85%519,600458億665万-12.53%-0.67
08/15828828807811+0.37%557,800466億6984万-11.66%-0.68
08/14850854808808-8.18%1,217,100464億9720万-12.65%-0.68
08/10861880858880+1.85%392,800506億4052万-5.58%-0.74
08/09870874860864-0.35%420,700497億1978万-7.89%-0.73
08/08892893865867-2.47%750,500498億9242万-8.16%-0.73
08/07905906884889-2.63%593,900511億5843万-6.42%-0.75
08/049109219089130%253,100525億3954万-4.3%-0.77
08/03927927911913-2.35%220,100525億3954万-4.5%-0.77
08/02938950933935-0.53%204,400538億555万-2.5%-0.79
08/01943945934940-0.84%178,000540億9328万-2.08%-0.79
07/31951952941948+0.85%201,600545億5365万-1.35%-0.8
07/28928941921940+0.53%254,600540億9328万-2.19%-0.79
07/27928935921935+0.65%206,700538億555万-2.6%-0.79
07/26926930921929-0.11%176,400534億6028万-3.23%-0.78
07/25934934924930+0.54%149,200535億1782万-3.23%-0.79