株価チャート

2023/08/02～2023/12/26

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
12/261,3431,3531,3061,326+2.55%125,900215億7168万-1.34%10.370.61
12/251,3111,3111,2911,293-1.3%45,900210億3483万-3.94%10.110.59
12/221,2961,3151,2901,310+0.85%43,700213億1139万-2.96%10.240.6
12/211,2871,3061,2761,299-0.15%69,700211億3244万-3.99%10.160.6
12/201,2881,3101,2881,301+1.01%57,200211億6498万-4.2%10.170.6
12/191,2991,3081,2821,288-0.69%76,600209億5349万-5.5%10.070.59
12/181,2761,3011,2741,297-0.23%40,100210億9990万-5.19%10.140.6
12/151,2751,3001,2671,300+1.96%67,300211億4871万-5.04%10.170.6
12/141,3081,3111,2671,275-1.92%91,300207億4200万-6.93%9.970.59
12/131,3301,3381,2931,300-2.62%79,200211億4871万-5.18%10.170.6
12/121,3251,3491,3251,335+1.21%59,100217億1810万-2.84%10.440.61
12/111,3301,3301,2991,319+0.61%69,000214億5781万-4.14%10.310.61
12/081,3491,3491,2961,311-2.82%104,100213億2766万-4.86%10.250.6
12/071,3521,3571,3391,349-1.46%62,500219億4585万-2.32%10.550.62
12/061,3661,3791,3641,369+0.59%36,200222億7122万-0.94%10.710.63
12/051,3981,4011,3611,361-2.65%39,200221億4107万-1.45%10.640.63
12/041,4001,4131,3901,398+0.22%35,200227億4300万+1.23%10.930.64
12/011,3751,3971,3751,395+1.09%29,500226億9419万+1.23%10.910.64
11/301,3831,3871,3571,380-0.72%58,700224億5017万+0.22%10.790.63
11/291,3901,4241,3881,390-0.79%64,100226億1285万+1.02%10.870.64
11/281,3861,4041,3821,401+1.08%31,500227億9180万+1.97%10.960.64
11/271,4211,4211,3861,386-1.07%32,600225億4778万+0.87%10.840.64
11/241,4111,4111,3961,401-0.78%25,900227億9180万+2.11%10.960.64
11/221,4021,4281,4001,412+0.71%48,800229億7075万+3.07%11.040.65
11/211,3811,4031,3751,402+2.11%43,400228億807万+2.49%10.960.64
11/201,3911,4071,3731,373-2.14%36,000223億3629万+0.44%10.740.63
11/171,3861,4031,3781,403+1.23%35,400228億2434万+2.56%10.970.65
11/161,4031,4161,3731,386-2.12%54,100225億4778万+1.32%10.840.64
11/151,4401,4401,4001,416-0.49%47,800230億3583万+3.51%11.070.65
11/141,3821,4461,3821,423+1.14%91,200231億4970万+4.1%11.130.65
11/131,3171,4081,3171,407+6.27%184,100228億8941万+3.23%110.65
11/101,3221,3281,2941,324-0.9%66,300215億3915万-2.5%10.350.61
11/091,3271,3361,3131,336+2.61%43,600217億3437万-1.47%10.450.61
11/081,3791,3791,3001,302-5.17%67,200211億8125万-3.98%10.180.6
11/071,3971,4091,3731,373-1.44%50,200223億3629万+1.03%10.740.63
11/061,3791,3971,3691,393+1.6%60,900226億6166万+2.58%10.890.64
11/021,3851,3961,3701,371-0.65%44,300223億375万+0.88%10.720.63
11/011,3661,3841,3611,380+1.25%36,100224億5017万+1.4%10.790.63
10/311,3511,3631,3271,363+0.37%40,900221億7361万+0.07%10.660.63
10/301,3711,3801,3481,358+0.3%145,800220億9227万-0.44%10.620.62
10/271,3361,3541,3351,354+1.96%65,500220億2719万-0.88%10.590.62
10/261,3581,3581,3181,328-2.57%73,200216億422万-2.78%10.380.61
10/251,3781,3971,3581,3630%72,700221億7361万-0.22%10.660.63
10/241,3681,3701,3051,363+1.64%63,700221億7361万-0.29%10.660.63
10/231,3821,3881,3411,341-2.97%52,400218億1571万-1.97%10.490.62
10/201,3501,3831,3421,382+2.37%54,300224億8271万+0.95%10.810.64
10/191,3381,3651,3361,350+0.15%38,700219億6212万-1.32%10.560.62
10/181,3581,3721,3371,348-0.66%40,200219億2959万-1.53%10.540.62
10/171,3911,4021,3531,357-1.45%44,100220億7600万-0.8%10.610.62
10/161,3901,3941,3621,377-1.08%42,100224億136万+0.66%10.770.63
10/131,4081,4451,3841,392-1.14%71,500226億4539万+1.75%10.890.64
10/121,3861,4121,3861,408+1.66%60,200229億568万+2.85%11.010.65
10/111,4001,4151,3851,385-0.86%62,400225億3151万+1.24%10.830.64
10/101,3591,4001,3431,397+6.07%110,600227億2673万+2.49%10.920.64
10/061,3061,3381,2991,317+1.39%60,300214億2527万-2.88%10.30.61
10/051,2851,3101,2791,299+2.61%102,500211億3244万-3.78%10.160.6
10/041,3181,3301,2611,266-5.66%120,100205億9559万-5.87%9.90.58
10/031,3671,3671,3351,342-1.83%54,400218億3198万+0.15%10.490.62
10/021,3751,4071,3651,367+0.51%73,600222億3868万+2.55%10.690.63
09/291,4121,4121,3441,360-3.68%81,300221億2480万+2.64%10.620.65
09/281,4081,4491,3991,412+0.28%141,000229億7075万+7.21%11.030.68
09/271,4051,4111,3661,408-0.85%81,200229億568万+7.65%110.67
09/261,4101,4321,4021,420+1.07%75,800231億90万+9.48%11.090.68
09/251,3911,4171,3871,405+0.29%92,600228億5688万+9.25%10.980.67
09/221,3411,4101,3411,401+3.17%106,300227億9180万+9.71%10.940.67
09/211,3601,3791,3441,358+1.57%146,200220億9227万+7.18%10.610.65
09/201,3841,3851,3371,337-3.4%109,500217億5063万+6.2%10.450.64
09/191,3861,4051,3711,384+0.07%74,700225億1524万+10.45%10.810.66
09/151,3801,4061,3791,383+0.51%80,800224億9897万+11.08%10.80.66
09/141,3521,3801,3521,376+1.1%46,500223億8510万+10.88%10.750.66
09/131,3681,3791,3531,361-0.51%51,700221億4107万+10.02%10.630.65
09/121,3281,3731,3281,368+3.01%66,300222億5495万+10.95%10.690.66
09/111,3561,3581,3111,328-1.7%67,700216億422万+7.97%10.370.64
09/081,3601,3811,3481,351-1.03%70,700219億7839万+10.02%10.550.65
09/071,4201,4351,3621,365-3.6%168,300222億615万+11.34%10.660.65
09/061,3501,4601,3481,416+2.24%407,300230億3583万+15.78%11.060.68
09/051,2841,3931,2791,385+8.29%334,800225億3151万+13.71%10.820.66
09/041,2101,2801,2101,279+5.79%126,100208億708万+5.35%9.990.61
09/011,1681,2091,1681,209+3.42%113,900196億6830万-0.41%9.450.58
08/311,1571,1731,1571,169+0.52%60,700190億1757万-4.02%9.130.56
08/301,1611,1711,1581,163+0.17%65,900189億1996万-4.83%9.090.56
08/291,1651,1651,1521,161-0.51%78,300188億8742万-5.38%9.070.56
08/281,1641,1711,1591,167+0.69%60,100189億8503万-5.28%9.120.56
08/251,1561,1621,1451,159-0.86%67,300188億5489万-6.23%9.050.56
08/241,1791,1791,1591,169+0.17%52,400190億1757万-5.65%9.130.56
08/231,1511,1681,1441,167+1.3%59,500189億8503万-5.89%9.120.56
08/221,1481,1601,1391,152+0.44%92,100187億4101万-7.17%90.55
08/211,1601,1721,1441,147-1.38%96,300186億5967万-7.57%8.960.55
08/181,1531,1821,1461,163+1.04%87,500189億1996万-6.36%9.090.56
08/171,1671,1671,1331,151-2.04%117,400187億2474万-7.33%8.990.55
08/161,1871,1901,1751,175-1.09%67,200191億1518万-5.39%9.180.56
08/151,1751,2071,1751,188+0.34%137,300193億2667万-4.35%9.280.57
08/141,1911,1921,1501,184-7.5%522,500192億6159万-4.52%9.250.57
08/101,2571,2901,2481,280+1.75%154,200208億2334万+3.23%100.61
08/091,2701,2861,2551,258-1.56%75,500204億6544万+1.78%9.830.6
08/081,3001,3061,2771,278-1.31%61,400207億9081万+3.65%9.980.61
08/071,2611,2981,2571,295+1.09%54,400210億6737万+5.37%10.120.62
08/041,3001,3051,2811,281-0.62%65,000208億3961万+4.66%10.010.61
08/031,2821,3041,2791,289+0.39%82,100209億6976万+5.74%10.070.62
08/021,2791,3031,2741,284-0.16%69,400208億8842万+5.85%10.030.62