株価チャート

2023/07/24～2023/12/15

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
12/152,3582,3872,3562,380+0.21%808,3005679億2338万+2.19%7.361.64
12/142,3752,3872,3562,375-0.21%667,8005667億3026万+2.06%7.351.64
12/132,3772,3932,3602,380+1.32%502,6005679億2338万+2.41%7.361.64
12/122,3782,3802,3472,349-0.63%533,3005605億2606万+1.29%7.271.62
12/112,3602,3732,3522,364+0.55%684,7005641億541万+2.03%7.311.63
12/082,3602,3772,3372,351-0.51%1,149,4005610億330万+1.69%7.271.62
12/072,3232,3772,3162,363+1.59%962,6005638億6678万+2.47%7.311.63
12/062,2692,3302,2652,326+2.78%709,7005550億3772万+1.13%7.191.6
12/052,2522,2942,2522,263-1.61%917,8005400億446万-1.35%71.56
12/042,2522,3082,2452,300+1.14%794,7005488億3352万+0.35%7.111.58
12/012,2652,2742,2482,274+0.98%857,8005426億2931万-0.66%7.031.57
11/302,2112,2532,2032,252-1.31%1,207,1005373億7960万-1.57%6.971.55
11/292,2732,2822,2422,282-0.26%1,050,8005445億3830万-0.22%7.061.57
11/282,2992,3082,2582,288-0.82%1,020,2005459億7004万+0.18%7.081.58
11/272,3252,3342,2742,307-1.75%989,1005505億388万+1.23%7.141.59
11/242,4012,4092,3112,348-1.34%1,051,0005602億8743万+3.25%7.261.62
11/222,3852,4262,3682,380-1.86%1,694,6005679億2338万+4.98%7.361.64
11/212,3692,4312,3662,425+2.67%1,345,9005786億6142万+7.3%7.51.67
11/202,3702,3932,3372,362-1.71%991,3005636億2816万+5.07%7.311.63
11/172,3742,4062,3702,403+2.43%1,104,8005734億1171万+7.23%7.431.65
11/162,3332,3502,3082,346-0.42%955,5005598億1019万+5.15%7.261.62
11/152,3532,3662,3392,356+3.61%1,367,4005621億9642万+5.98%7.291.62
11/142,3012,3082,2622,274+0.18%952,0005426億2931万+2.66%7.031.57
11/132,2772,2882,2432,270+2.71%1,111,3005416億7482万+2.81%7.021.56
11/102,2622,2692,1992,210-5.11%1,967,5005273億5742万+0.41%6.841.52
11/092,3222,3342,3032,329+1.44%1,386,6005557億5359万+6.2%7.21.6
11/082,2652,3222,2652,296+1.5%1,426,2005478億7902万+5.27%7.11.58
11/072,2972,3032,2552,262-1.78%1,088,4005397億6583万+4.14%71.56
11/062,3132,3142,2822,303+3.83%1,203,9005495億4939万+6.28%7.121.59
11/022,2382,2472,2042,218-0.31%955,4005292億6641万+2.59%6.861.53
11/012,2762,2832,2192,225+1.18%1,037,4005309億3677万+2.87%6.881.53
10/312,1782,2142,1662,199+0.96%1,043,1005247億3257万+1.62%6.81.51
10/302,2112,2182,1662,178-1.8%4,809,6005197億2148万+0.55%6.741.5
10/272,2402,2472,2122,218+0.05%1,191,6005292億6641万+2.21%6.861.53
10/262,2222,2342,2072,217-1.16%824,4005290億2778万+1.98%6.861.53
10/252,2712,2752,2362,243+0.31%945,6005352億3199万+3.22%6.941.54
10/242,1942,2402,1852,236+1.45%1,132,2005335億6163万+2.95%6.921.54
10/232,1772,2202,1732,204+1.19%1,235,8005259億2568万+1.47%6.821.52
10/202,1652,2002,1632,178+0.74%1,081,1005197億2148万+0.23%6.741.5
10/192,1652,1772,1562,162-0.87%819,8005159億350万-0.6%6.691.49
10/182,2092,2172,1562,181-0.55%1,110,4005204億3735万0%6.751.5
10/172,1732,2082,1712,193+2.19%1,009,2005233億83万+0.32%6.781.51
10/162,1612,1672,1382,146-1.33%1,064,0005120億8553万-2.01%6.641.48
10/132,1602,1822,1482,175+0.32%1,319,7005190億561万-1%6.731.5
10/122,1652,1822,1442,168+1.4%1,058,7005173億3524万-1.63%6.711.49
10/112,1552,1572,1312,138-0.79%921,3005101億7655万-3.35%6.611.47
10/102,1472,1982,1322,155+2.52%2,445,9005142億3314万-3.02%6.671.48
10/062,0752,1222,0662,102+1.06%1,064,0005015億8611万-5.82%6.51.45
10/052,0522,0972,0382,080+3.43%1,589,5004963億3640万-7.27%6.431.43
10/042,0302,0392,0092,011-1.66%1,034,1004798億7139万-10.78%6.221.38
10/032,0632,0822,0372,045-1.35%1,014,8004879億8458万-9.83%6.331.41
10/022,1372,1412,0722,073-3.04%1,071,6004946億6603万-9.04%6.411.43
09/292,1792,1822,1302,138-1.34%943,8005101億7655万-6.52%6.611.5
09/282,2252,2252,1502,167-3.77%985,8005170億9662万-5.54%6.71.52
09/272,2502,2602,2302,252+0.36%891,7005373億7960万-2.09%6.971.58
09/262,2452,2602,2252,244-0.4%612,9005354億7061万-2.56%6.941.58
09/252,2872,2892,2492,253-0.66%615,6005376億1822万-2.21%6.971.58
09/222,2822,2982,2442,268-1.95%776,0005411億9757万-1.56%7.021.59
09/212,2282,3262,2202,313+4.76%1,491,1005519億3562万+0.26%7.151.63
09/202,2212,2312,2012,208-0.45%782,6005268億8018万-4.42%6.831.55
09/192,2292,2402,1982,218-0.45%1,082,1005292億6641万-4.27%6.861.56
09/152,2472,2532,2122,228-0.54%1,526,6005316億5264万-4.13%6.891.57
09/142,3002,3022,2322,240+0.58%1,013,6005345億1612万-3.99%6.931.57
09/132,3132,3162,2272,227-3.72%996,9005314億1402万-4.79%6.891.57
09/122,3032,3192,2972,313+0.65%754,3005519億3562万-1.24%7.151.63
09/112,3102,3212,2802,298-0.04%756,9005483億5627万-1.84%7.111.62
09/082,3012,3302,2922,299-1.03%791,6005485億9489万-1.71%7.111.62
09/072,3302,3342,3102,323-0.94%684,9005543億2185万-0.64%7.191.63
09/062,3682,3692,3442,345-1.01%457,7005595億7156万+0.34%7.251.65
09/052,3832,3902,3542,369-0.46%541,3005652億9852万+1.33%7.331.67
09/042,3992,4072,3652,380-0.67%593,8005679億2338万+1.88%7.361.67
09/012,3852,4072,3752,396+0.29%455,5005717億4135万+2.74%7.411.68
08/312,3542,3992,3542,389+1.44%1,111,5005700億7099万+2.62%7.391.68
08/302,3672,3802,3462,355+0.3%478,3005619億5780万+1.29%7.281.66
08/292,3332,3572,3262,348+0.69%567,0005602億8743万+1.03%7.261.65
08/282,3112,3372,3072,332+2.19%562,5005564億6946万+0.43%7.211.64
08/252,2852,3012,2692,282-0.87%612,4005445億3830万-1.6%7.061.6
08/242,3282,3322,3022,302-1.12%744,6005493億1076万-0.56%7.121.62
08/232,3232,3312,3042,328+0.82%909,7005555億1497万+0.78%7.21.64
08/222,2952,3202,2842,309+1.54%961,4005509億8113万+0.35%7.141.62
08/212,2722,2942,2602,274+0.4%762,9005426億2931万-0.79%7.031.6
08/182,3372,3372,2512,265-3.08%905,6005404億8170万-0.88%7.011.59
08/172,3752,3752,2892,337-2.18%1,465,2005576億6258万+2.59%7.231.64
08/162,4022,4132,3852,3890%867,4005700億7099万+5.29%7.391.68
08/152,3912,4402,3652,389-0.25%1,127,3005700億7099万+5.9%7.391.68
08/142,4502,4592,3722,395-2.32%1,238,1005715億273万+6.73%7.411.68
08/102,3972,4772,3962,452+2.68%2,235,1005851億425万+9.81%7.581.72
08/092,3612,3912,3002,388+3.69%3,656,6005698億3236万+7.62%7.391.68
08/082,2842,3112,2752,303+0.83%1,728,7005495億4939万+4.3%7.121.62
08/072,2642,3002,2632,284+1.96%1,419,1005450億1554万+3.72%7.061.61
08/042,2632,2632,2312,240-1.71%982,9005345億1612万+2%6.931.57
08/032,2662,2902,2602,279-0.87%1,483,1005438億2243万+4.02%7.051.6
08/022,3302,3362,2962,299-2.46%898,1005485億9489万+5.22%7.111.62
08/012,3582,3742,3342,357+1.2%849,9005624億3504万+8.22%7.291.66
07/312,3272,3382,3122,329+1.66%1,190,3005557億5359万+7.28%7.21.64
07/282,2682,2912,2352,291-0.04%3,633,9005466億8591万+5.87%7.091.61
07/272,2912,2942,2682,292-0.48%1,314,9005469億2453万+6.16%7.091.61
07/262,3292,3332,2912,303-0.9%1,091,7005495億4939万+6.97%7.121.62
07/252,2902,3242,2762,324+1.04%1,318,3005545億6047万+8.19%7.191.63
07/242,2722,3192,2712,300+1.86%1,530,5005488億3352万+7.38%7.111.62