株価チャート

2023/07/31～2023/12/22

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
12/221,6001,6401,5841,626+2.14%282,300657億3267万+1.88%20.672.03
12/211,5531,5921,5521,592+1.4%159,700643億5819万-0.38%20.231.99
12/201,5481,5821,5271,570+4.11%111,400634億6882万-2%19.951.96
12/191,5141,5211,5011,508-0.4%50,100609億6240万-6.16%19.171.88
12/181,4751,5211,4611,514+1.75%134,100612億496万-6.2%19.241.89
12/151,5151,5301,4871,488-2.55%76,800601億5388万-8.15%18.911.86
12/141,5341,5531,5171,527-0.26%61,800617億3050万-6.03%19.411.91
12/131,5131,5361,5121,531+0.79%36,500618億9220万-6.13%19.461.91
12/121,5411,5561,5061,519-0.85%38,700614億709万-7.26%19.311.9
12/111,5061,5351,5031,532+2.82%76,900619億3263万-7.04%19.471.91
12/081,5131,5341,4831,490-2.99%76,100602億3474万-10.02%18.941.86
12/071,5561,5631,5281,536-1.73%43,500620億9433万-7.75%19.521.92
12/061,5411,5811,5411,563+1.23%74,000631億8583万-6.35%19.871.95
12/051,5921,6051,5441,544-4.16%45,200624億1774万-7.71%19.621.93
12/041,5961,6151,5811,611+0.25%50,200651億2628万-4.05%20.482.01
12/011,6411,6411,5991,607-2.01%43,200649億6458万-4.35%20.422.01
11/301,6561,6661,6311,640-0.97%26,600662億9864万-2.5%20.842.05
11/291,7071,7071,6531,656-1.43%25,500669億4545万-1.6%21.052.07
11/281,6991,7011,6701,680-0.77%36,100679億1568万-0.3%21.352.1
11/271,7381,7381,6841,693-0.94%32,400684億4121万+0.3%21.522.12
11/241,6991,7241,6951,709+1%28,300690億8803万+0.95%21.722.14
11/221,6941,7071,6881,692-0.59%34,300684億79万-0.35%21.52.11
11/211,6841,7051,6701,702+1.07%65,700688億505万-0.06%21.632.13
11/201,7131,7361,6841,684-0.36%85,700680億7738万-1.58%21.42.1
11/171,6851,7041,6771,690+0.54%71,400683億1994万-2.14%21.482.11
11/161,6871,7031,6801,681-0.71%45,100679億5610万-3.83%21.372.1
11/151,7231,7281,6871,693-0.12%76,100684億4121万-4.3%21.522.12
11/141,7121,7121,6851,695+0.77%67,600685億2207万-5.31%21.542.12
11/131,7671,7671,6631,682+2.13%100,900679億9653万-7.12%21.382.1
11/101,7981,7981,6461,647+1.98%130,900665億8162万-10.1%20.932.06
11/091,6041,6261,5861,615-4.1%127,700652億8799万-12.98%20.532.02
11/081,7061,7251,6601,684-1.92%121,400680億7738万-10.43%21.42.1
11/071,7501,7701,7171,717-2.05%94,100694億1144万-9.73%21.822.15
11/061,7401,7751,7341,753+0.86%86,500708億6677万-8.84%22.282.19
11/021,7421,7571,7261,738+2.12%92,400702億6038万-10.5%22.092.17
11/011,6901,7061,6741,702+2.59%69,700688億505万-13.25%21.632.13
10/311,6401,6631,6241,659+0.55%73,200670億6673万-16.38%21.092.07
10/301,6621,6671,6411,650-1.96%81,600667億290万-17.79%20.972.06
10/271,6381,6831,6381,683+1.94%73,500680億3695万-17.05%21.392.1
10/261,6391,6551,6201,651-0.12%75,200667億4332万-19.46%20.982.06
10/251,6711,6751,6051,653-0.3%111,900668億2417万-20.22%21.012.07
10/241,6901,7141,6191,658-2.76%327,600670億2630万-20.78%21.072.07
10/231,7461,7571,6981,705-3.51%150,000689億2633万-19.39%21.672.13
10/201,7931,8101,7671,767-2.75%218,000714億3274万-17.2%22.462.21
10/191,7871,8331,7651,817-0.55%311,600734億5404万-15.53%23.092.27
10/181,7871,8711,7471,8270%1,095,000738億5830万-15.69%23.222.28
10/171,8642,0131,7601,827-3.38%847,800738億5830万-16.27%23.222.28
10/162,0502,0501,8861,891-9.3%252,700764億4556万-13.93%24.032.36
10/132,2012,2012,0632,085-5.7%102,400842億8821万-5.78%26.52.61
10/122,2162,2222,2052,211-0.14%462,200893億8188万+0.27%28.12.76
10/112,2142,2202,2102,214-0.05%343,100895億316万+1%28.142.77
10/102,2202,2252,2102,215-0.32%387,500895億4359万+1.75%28.152.77
10/062,2172,2222,2122,222+0.14%139,200898億2657万+2.87%28.242.78
10/052,2192,2252,2172,219-0.49%180,500897億529万+3.59%28.22.77
10/042,2212,2312,2112,230+0.18%338,600901億4998万+4.99%28.342.79
10/032,2432,2432,2242,226-0.58%298,700899億8827万+5.7%28.292.78
10/022,2382,2532,2292,239+0.13%450,000905億1381万+7.33%28.462.8
09/292,2322,2412,2282,236+0.22%176,900903億9253万+8.28%28.422.89
09/282,2362,2382,2282,231-0.27%346,000901億9040万+9.2%28.362.88
09/272,2332,2412,2272,237+0.04%364,700904億3296万+10.63%28.432.89
09/262,2382,2472,2312,236-0.09%134,500903億9253万+11.86%28.422.89
09/252,2202,2462,2132,238+1.13%227,600904億7338万+13.26%28.442.89
09/222,2072,2232,2042,213+0.5%337,200894億6273万+13.37%28.132.86
09/212,2022,2142,1992,202+0.27%474,400890億1805万+14.21%27.992.85
09/202,1962,2042,1942,196+0.05%439,200887億7549万+15.22%27.912.84
09/192,2002,2062,1922,195-0.23%696,700887億3507万+16.51%27.92.84
09/152,1902,2002,1882,200+0.59%270,900889億3720万+17.96%27.962.84
09/142,1952,1972,1702,187-0.14%587,900884億1166万+18.6%27.82.83
09/132,2002,2142,1902,190-0.41%707,200885億3294万+20.13%27.832.83
09/122,2002,2042,1952,199-0.05%373,400888億9677万+22.1%27.952.84
09/112,2002,2082,1942,200-0.18%521,300889億3720万+23.6%27.962.84
09/082,2362,2512,2012,204-4.09%1,098,600890億9890万+25.37%28.012.85
09/072,2982,2982,2982,298+21.07%37,100928億9894万+32.37%29.212.97
09/061,8861,9201,8701,898+1.5%71,100767億2854万+10.93%24.122.45
09/051,8391,8701,8391,870+1.85%50,100755億9662万+9.74%23.772.42
09/041,8241,8401,8131,836+1.66%45,500742億2213万+8.19%23.342.37
09/011,7531,8101,7531,806+2.96%36,600730億935万+6.86%22.952.33
08/311,7741,7841,7431,754-1.46%39,700709億720万+4.09%22.292.27
08/301,7801,8051,7681,7800%43,800719億5828万+5.89%22.622.3
08/291,7301,7851,7251,780+2.95%39,800719億5828万+6.21%22.622.3
08/281,7091,7291,7041,729+1.47%21,100698億9655万+3.47%21.982.23
08/251,6721,7081,6721,704+0.47%27,400688億8590万+2.16%21.662.2
08/241,6681,7011,6681,696+0.36%19,200685億6249万+1.8%21.562.19
08/231,6761,6921,6721,690+0.66%27,900683億1994万+1.5%21.482.18
08/221,6591,6811,6531,679+1.45%14,400678億7525万+0.9%21.342.17
08/211,6481,6601,6421,655+0.42%24,800669億503万-0.48%21.032.14
08/181,6091,6501,6061,648+2.04%44,200666億2204万-0.9%20.952.13
08/171,6251,6341,5901,615-0.86%43,800652億8799万-2.89%20.532.09
08/161,6501,6561,6221,629-2.34%43,400658億5395万-2.04%20.72.1
08/151,6931,6931,6511,668-1.82%30,600674億3056万+0.3%21.22.16
08/141,6741,7081,6741,699+0.59%52,700686億8377万+2.29%21.592.2
08/101,6711,6981,6711,689+1.56%35,800682億7951万+1.87%21.472.18
08/091,6361,6731,6051,663+1.96%58,000672億2843万+0.48%21.142.15
08/081,5631,6381,5631,631-3.09%114,800659億3480万-1.39%20.732.11
08/071,6511,6991,6501,683+1.94%32,500680億3695万+1.69%21.392.17
08/041,6401,6651,6401,651+0.24%23,800667億4332万-0.12%20.982.13
08/031,6511,6661,6311,647-2.02%48,200665億8162万-0.36%20.932.13
08/021,6941,7131,6791,681-1.52%41,500679億5610万+1.63%21.372.17
08/011,6981,7071,6871,707+0.59%23,200690億718万+3.27%21.72.21
07/311,6961,6991,6801,697+1.19%33,500686億292万+2.79%21.572.19