株価チャート

2023/07/18～2023/12/11

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
12/112,4392,4872,4392,487+3.45%94,1001355億5967万-2.2%14.960.61
12/082,4692,4692,3952,404-2.47%134,6001310億3556万-5.43%14.460.59
12/072,4802,4882,4482,465-1.79%70,7001343億6051万-3.18%14.830.6
12/062,4602,5142,4522,510+1.13%71,5001368億1334万-1.53%15.10.61
12/052,5442,5442,4822,482-2.7%83,9001352億8713万-2.82%14.930.6
12/042,5912,5942,5272,551-1.7%51,7001390億4814万-0.35%15.350.62
12/012,6462,6462,5872,595-0.8%105,0001414億4646万+1.37%15.610.63
11/302,5932,6262,5932,616+0.23%51,9001425億9111万+2.19%15.740.64
11/292,6182,6312,5952,610-0.42%49,4001422億6407万+1.99%15.70.64
11/282,5962,6442,5872,621+1.55%79,4001428億6365万+2.46%15.770.64
11/272,5852,6242,5732,581+0.08%36,8001406億8335万+0.86%15.530.63
11/242,5772,5892,5592,579+0.82%38,6001405億7434万+0.59%15.520.63
11/222,5712,6152,5582,558-0.51%34,1001394億2969万-0.47%15.390.62
11/212,5572,5802,5472,571+0.35%61,2001401億3828万-0.27%15.470.63
11/202,6042,6212,5622,562-1.61%55,1001396億4772万-0.89%15.410.62
11/172,5802,6042,5662,604+1.84%62,0001419億3702万+0.42%15.670.63
11/162,5742,6022,5412,557-1.24%69,4001393億7518万-1.73%15.380.62
11/152,5282,5942,5152,589+3.31%105,1001411億1941万-0.84%15.580.63
11/142,5202,5322,4992,506-0.52%44,3001365億9531万-4.31%15.080.61
11/132,5502,5502,4972,519-0.87%71,0001373億390万-4.11%15.160.61
11/102,4982,5492,4692,541+1.56%63,1001385億306万-3.53%15.290.62
11/092,4572,5122,4572,502+1.79%82,1001363億7728万-5.16%15.050.61
11/082,5652,5652,4282,458-2.92%120,5001339億7896万-7.21%14.790.6
11/072,5462,5682,5212,532-1.82%62,9001380億1250万-5.06%15.230.62
11/062,5002,5832,4712,579+4.41%105,0001405億7434万-3.91%15.520.63
11/022,5002,5512,4432,470-1.12%103,2001346億3304万-8.52%14.860.6
11/012,4502,5072,4242,498-1.77%177,8001361億5925万-8.26%15.030.61
10/312,6222,6372,4682,543-3.16%254,4001386億1208万-7.36%15.30.62
10/302,6432,6562,5962,626-0.42%123,0001431億3618万-5.13%15.80.64
10/272,6002,6372,5912,637+3.37%62,6001437億3576万-5.25%15.870.64
10/262,6032,6052,5312,551-1.62%50,2001390億4814万-8.83%15.350.62
10/252,6292,6492,5902,593-0.04%55,1001413億3744万-7.95%15.60.63
10/242,5862,6082,5162,594+0.82%41,7001413億9195万-8.57%15.610.63
10/232,6162,6162,5722,573-2.76%73,4001402億4730万-9.81%15.480.63
10/202,6652,6832,6332,646-2.04%47,7001442億2633万-7.71%15.920.64
10/192,7092,7252,6932,701-1.53%45,4001472億2423万-6.08%16.250.66
10/182,7522,7902,7272,743-0.33%37,7001495億1354万-4.86%16.50.67
10/172,8002,8072,7372,752+0.33%27,6001500億410万-4.68%16.560.67
10/162,7472,7602,7202,743-0.83%41,5001495億1354万-5.12%16.50.67
10/132,7792,8142,7492,766-2.47%55,8001507億6721万-4.55%16.640.67
10/122,7732,8372,7652,836+2.49%31,7001545億8272万-2.44%17.060.69
10/112,8202,8202,7672,767-1.18%43,7001508億2171万-4.91%16.650.67
10/102,7302,8002,7302,800+3.63%39,8001526億2045万-3.98%16.850.68
10/062,6852,7362,6752,702+0.41%57,6001472億7874万-7.37%16.260.66
10/052,6992,7012,6452,691+1.39%55,0001466億7916万-7.87%16.190.66
10/042,7242,7372,6372,654-4.36%132,9001446億6239万-9.2%15.970.65
10/032,8802,8802,7742,775-4.44%58,4001512億5777万-5.19%16.70.68
10/022,9462,9842,9032,904-1.43%40,4001582億8921万-0.79%17.470.71
09/293,0153,0152,9342,946-1.37%95,3001605億7852万+0.96%17.720.72
09/282,9943,0502,9722,987-2.07%55,1001628億1332万+2.75%17.970.73
09/273,0503,0553,0053,050-0.16%62,7001662億4728万+5.32%18.350.75
09/263,0553,0803,0253,055-1.45%78,6001665億1982万+6.08%18.380.75
09/253,0053,1052,9833,100+3.16%157,3001689億7265万+8.32%18.650.76
09/222,9903,0102,9513,005-0.66%57,7001637億9445万+5.7%18.080.74
09/213,0203,0753,0153,025+0.17%55,2001648億8460万+6.97%18.20.74
09/203,0653,0903,0053,020-2.11%57,2001646億1206万+7.44%18.170.74
09/192,9803,0852,9793,085+3.28%93,3001681億5504万+10.26%18.560.76
09/152,9552,9972,9372,987+1.77%80,9001628億1332万+7.41%17.970.73
09/142,8792,9402,8792,935+1.95%58,5001599億7894万+5.92%17.660.72
09/132,8412,8912,8412,879+0.49%34,2001569億2653万+4.16%17.320.71
09/122,8882,8892,8382,865+0.24%42,9001561億6343万+3.8%17.240.7
09/112,8482,8782,8322,858+0.35%63,1001557億8188万+3.74%17.20.7
09/082,8902,9162,8482,848-2.43%77,3001552億3681万+3.53%17.130.7
09/072,9312,9872,9192,919-1.72%62,6001591億682万+6.3%17.560.72
09/062,9402,9992,9402,970+1.5%116,0001618億8670万+8.32%17.870.73
09/052,9432,9462,8712,926+0.03%96,1001594億8838万+6.83%17.60.72
09/042,8252,9252,8242,925+3.61%102,1001594億3387万+6.91%17.60.72
09/012,7572,8402,7572,823+1.33%94,5001538億7412万+3.33%16.980.69
08/312,7682,7952,7562,786+0.94%81,4001518億5735万+1.9%16.760.68
08/302,7682,8112,7502,760+0.44%109,3001504億4016万+1.1%16.610.68
08/292,7722,7752,7342,748-0.61%65,5001497億8607万+0.7%16.530.67
08/282,7172,7722,7032,765+3.48%137,8001507億1270万+1.36%16.640.68
08/252,6532,6832,6512,672-0.45%92,3001456億4352万-1.91%16.080.65
08/242,6982,7192,6842,684-1%73,3001462億9761万-1.47%16.150.66
08/232,6452,7112,6302,711+2.73%80,1001477億6930万-0.48%16.310.66
08/222,6492,6492,6042,639+0.46%33,4001438億4478万-3.08%15.880.65
08/212,6192,6522,5942,627+0.69%68,3001431億9069万-3.56%15.810.64
08/182,6092,6122,5872,609-0.57%74,9001422億956万-4.26%15.70.64
08/172,6152,6252,5502,624+0.15%91,5001430億2717万-3.74%15.790.64
08/162,6512,6662,6132,620-2.64%84,0001428億914万-3.96%15.760.64
08/152,6732,6912,6562,691+1.36%97,5001466億7916万-1.5%16.190.66
08/142,7182,7332,6522,655-3.35%133,0001447億1690万-2.96%15.970.65
08/102,7502,7502,7022,747+0.29%76,1001497億3157万+0.18%16.530.67
08/092,8112,8112,7362,739-1.69%111,5001492億9551万-0.29%16.480.67
08/082,7532,8042,7502,786+1.72%108,5001518億5735万+1.2%16.760.68
08/072,7172,7432,7042,739-0.72%151,3001492億9551万-0.65%16.480.67
08/042,7002,7782,7002,759+0.91%69,1001503億8566万-0.07%16.60.68
08/032,8012,8092,7262,734-3.08%124,0001490億2297万-1.05%16.450.67
08/022,8552,8782,8022,821-2.05%108,8001537億6511万+1.91%16.970.69
08/012,9602,9882,8712,880+1.02%171,0001569億8104万+4.08%17.330.71
07/312,8502,9242,8382,851+0.88%244,1001554億33万+3.18%17.150.7
07/282,8002,8562,7602,826-1.84%288,9001540億3764万+2.43%170.69
07/272,7592,8792,7472,879+7.03%203,2001569億2653万+4.31%17.320.71
07/262,7312,7312,6832,690-0.99%223,3001466億2465万-2.43%16.180.66
07/252,7552,7592,7092,717-0.48%105,0001480億9635万-1.63%16.350.67
07/242,6812,7722,6812,730+2.29%145,5001488億494万-1.27%16.430.67
07/212,6972,7192,6692,669-0.45%52,2001454億8000万-3.65%16.060.65
07/202,7072,7202,6812,681-0.26%64,1001461億3409万-3.53%16.130.66
07/192,7002,7062,6562,688+0.45%63,5001465億1564万-3.59%16.170.66
07/182,6422,6762,6402,676+0.64%65,9001458億6155万-4.12%16.10.66