株価チャート

2023/07/12～2023/12/06

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
12/068,2648,4458,2568,441+1.93%418,1007795億1860万+8.8%12.931.9
12/058,4358,5068,2758,281-2.42%481,8007647億4274万+7.77%12.681.87
12/048,5008,6038,4398,486+0.57%428,4007836億7430万+11.44%131.91
12/018,3968,4538,3628,438+0.8%317,6007792億4155万+12.01%12.921.9
11/308,2738,3948,2218,371+1.18%509,3007730億5416万+12.23%12.821.89
11/298,2008,3298,1968,273+0.02%268,8007640億395万+12.02%12.671.86
11/288,2528,2908,2108,271-0.17%255,8007638億1925万+13.07%12.671.86
11/278,3318,3808,2658,285-0.18%204,7007651億1214万+14.34%12.691.87
11/248,2198,3868,2198,300+1.13%349,9007664億9738万+15.68%12.711.87
11/228,0158,2108,0108,207+1.07%281,5007579億891万+15.41%12.571.85
11/218,1828,2338,0738,120-1.61%514,8007498億1608万+15.11%12.431.83
11/208,3118,4298,2078,253-0.12%492,0007620億9755万+17.92%12.641.86
11/178,1088,2648,0988,263+1.57%438,2007630億2097万+18.87%12.651.86
11/168,1448,1928,0158,135+2.2%800,6007512億121万+17.83%12.461.83
11/157,8568,0607,8307,960+9.7%1,335,8007350億4138万+16.17%12.191.79
11/147,1407,2907,1407,256+1.3%407,9006700億3269万+6.6%11.111.63
11/137,1707,1987,1367,163+1.37%359,5006614億4490万+5.62%10.971.61
11/106,9987,0766,9507,066+0.7%254,4006524億8773万+4.53%10.821.59
11/097,0037,0596,9907,017+1.07%225,1006479億6298万+4.11%10.751.58
11/087,0177,0626,9136,943-1.05%390,4006411億2968万+3.15%10.631.56
11/077,0837,0967,0017,017-1.39%262,1006479億6298万+4.26%10.751.58
11/067,0417,1387,0347,116+3.55%360,8006571億483万+5.75%10.91.6
11/026,9246,9396,8456,872+0.91%273,9006345億7341万+2.17%10.521.55
11/016,8636,9116,7656,810+3.18%414,8006288億4821万+1.11%10.431.53
10/316,6546,6546,5376,600+0.18%315,1006094億5642万-2.16%10.111.49
10/306,5626,6026,4946,588+0.35%265,9006083億4831万-2.7%10.091.48
10/276,5486,5786,4936,565+1.81%366,7006062億2445万-3.3%10.051.48
10/266,5146,5636,4306,448-1.92%310,9005954億2045万-5.33%9.871.45
10/256,6486,6646,5666,574+0.97%380,3006070億5553万-3.95%10.071.48
10/246,5326,5616,3166,511-0.32%422,8006012億3799万-5.31%9.971.47
10/236,5446,5926,4876,532-0.37%262,4006031億7717万-5.5%101.47
10/206,4906,5566,4126,556+0.83%1,375,3006053億9337万-5.59%10.041.48
10/196,5916,6036,5026,502-2.82%463,8006004億691万-6.75%9.961.46
10/186,7826,7826,6376,691-1.55%533,5006178億5953万-4.46%10.251.51
10/176,9276,9506,7696,796+0.85%374,7006275億5543万-3.25%10.411.53
10/166,8236,8676,7196,739-4.55%686,2006222億9194万-4.29%10.321.52
10/137,0007,1396,9817,060-0.45%514,0006519億3368万-0.1%10.811.59
10/126,9897,1136,9497,092+3.84%481,1006548億8862万+0.14%10.861.6
10/116,7986,8406,7666,830-0.12%352,5006306億9505万-3.76%10.461.54
10/106,8006,8576,7836,838+3.22%380,8006314億3378万-3.93%10.471.54
10/066,6506,7076,6206,625+0.02%309,2006117億6496万-7.16%10.151.49
10/056,6436,6466,5346,624+1.24%350,2006116億7262万-7.5%10.141.49
10/046,6506,6816,5436,543-3.78%410,6006041億9293万-8.91%10.021.47
10/036,9006,9096,7896,800-1.61%458,8006279億2479万-5.66%10.411.53
10/027,0007,0666,9116,911-1.4%383,7006381億7474万-4.36%10.581.56
09/297,1347,1346,9627,009-0.5%397,5006472億2425万-3.07%10.731.65
09/287,0997,1346,9887,044-0.73%319,2006504億5621万-2.65%10.791.65
09/277,0007,0966,9887,096+0.42%402,4006552億5799万-1.93%10.871.67
09/267,2357,2497,0667,066-2.27%283,2006524億8773万-2.34%10.821.66
09/257,2037,3397,1657,230+2.51%556,8006676億3180万-0.06%11.071.7
09/227,0007,1026,9847,053-0.86%327,3006512億8729万-2.38%10.81.66
09/217,2397,2867,0877,114-2.06%382,5006569億1303万-1.41%10.891.67
09/207,3857,3897,2527,264-1.37%313,2006707億6416万+0.83%11.121.71
09/197,4207,4617,2817,365-0.74%348,4006800億9059万+2.51%11.281.73
09/157,4257,4427,3337,420+1.17%449,2006851億6934万+3.86%11.361.74
09/147,3167,3347,2317,334+0.92%388,2006772億2802万+3.14%11.231.72
09/137,2637,3297,2567,267+0.18%293,8006710億4118万+2.67%11.131.71
09/127,2537,2727,1447,254+0.51%182,3006698億4075万+2.89%11.111.7
09/117,2497,3107,1877,217-0.24%206,7006664億2414万+2.73%11.051.69
09/087,3067,3517,2317,234-1.95%393,7006679億9394万+3.33%11.081.7
09/077,4087,4677,3747,378-0.93%361,3006812億9102万+5.73%11.31.73
09/067,4987,5597,4337,447-0.11%319,5006876億6254万+7.15%11.41.75
09/057,4107,4567,3477,455+1.43%422,1006884億127万+7.65%11.421.75
09/047,3307,3667,2717,350+0.7%298,6006787億548万+6.6%11.261.73
09/017,2507,2997,2347,299+0.55%288,1006739億9609万+6.32%11.181.71
08/317,2257,2757,1787,259+1.27%648,7006703億246万+6.14%11.121.7
08/307,2477,2477,1447,168+0.18%340,7006618億9944万+5.1%10.981.68
08/297,2587,2847,1367,155-1.42%390,8006606億9901万+5.1%10.961.68
08/287,1157,2627,1147,258+3.11%354,6006702億1012万+6.85%11.111.7
08/257,0457,1007,0307,039-1.26%482,7006499億8746万+3.94%10.781.65
08/247,0907,1347,0667,129+1.28%317,3006582億9814万+5.41%10.921.67
08/237,0707,0846,9847,039-0.59%251,8006499億8746万+4.2%10.781.65
08/227,0667,1007,0167,081+0.55%428,6006538億6578万+4.89%10.841.66
08/217,0207,1356,9757,042+0.61%714,7006502億6449万+4.43%10.781.65
08/186,8397,0446,8346,999+2.32%871,6006462億9383万+3.95%10.721.64
08/176,8076,8536,7166,840+0.56%565,8006316億1163万+1.76%10.471.61
08/166,7706,8626,7656,802+0.24%501,9006281億267万+1.21%10.421.6
08/156,7606,9096,7386,786+6.7%1,276,7006266億2522万+0.97%10.391.59
08/146,5636,5846,3516,360-3.56%524,5005872億8800万-5.44%9.741.49
08/106,4296,6076,3826,595+1.68%653,6006089億8811万-2.31%10.11.55
08/096,5496,5726,4866,486-1.56%642,0005989億2296万-4.24%9.931.52
08/086,6326,6656,5596,589-0.27%292,0006084億3407万-3.07%10.091.55
08/076,5606,6366,5106,607-0.27%348,5006100億9620万-3.12%10.121.55
08/046,6106,6686,5836,625-0.39%243,3006117億5834万-3%10.151.56
08/036,6336,7266,6016,651-0.73%407,2006141億5920万-2.79%10.191.56
08/026,7116,7966,6816,700-1.67%376,9006186億8390万-2.26%10.261.57
08/016,7356,8356,7266,814+1.64%358,0006292億1076万-0.66%10.431.6
07/316,6376,7256,5766,704+1.5%482,3006190億5327万-2.3%10.271.57
07/286,5106,6516,4786,605-0.57%819,2006099億1152万-3.82%10.111.55
07/276,7476,7476,6046,643-2.16%527,2006134億2047万-3.56%10.171.56
07/266,8716,8836,7796,790-0.9%237,3006269億9458万-1.74%10.41.59
07/256,8676,8966,7796,852+0.78%490,6006327億1972万-1.04%10.491.61
07/246,8106,8326,7646,799+1.07%402,6006278億2565万-2%10.411.6
07/216,7216,7896,6856,727-1.32%999,0006211億7711万-3.28%10.31.58
07/206,9316,9856,8176,817-1.64%339,2006294億8779万-2.28%10.441.6
07/196,9456,9886,8466,931+0.1%473,9006400億1465万-0.77%10.611.63
07/186,8296,9246,7906,924+0.49%495,8006393億6826万-0.83%10.61.63
07/146,8036,9296,7886,890+1.55%426,9006362億2867万-1.13%10.551.62
07/136,7776,8466,7006,785+0.89%337,9006265億3288万-2.44%10.391.59
07/126,8396,8486,6756,725-1.23%347,5006209億9243万-3.13%10.31.58