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
12/26146150146148+0.68%178,000165億3061万-8.64%-0.82
12/25155155145147-2%273,500164億1891万-9.82%-0.81
12/22153154150150-1.96%185,800167億5399万-8.54%-0.83
12/21155156152153-2.55%294,100170億8907万-7.27%-0.84
12/20156159155157-0.63%105,800175億3585万-5.42%-0.87
12/191571581561580%69,700176億4754万-4.82%-0.87
12/18155158154158+0.64%130,100176億4754万-5.39%-0.87
12/15151159151157+2.61%171,200175億3585万-5.99%-0.87
12/14160160153153-3.77%290,300170億8907万-8.93%-0.84
12/13157162157159+1.92%101,600177億5923万-5.92%-0.88
12/12161162156156-2.5%151,200174億2415万-8.24%-0.86
12/11162163160160-1.84%193,800178億7093万-6.43%-0.88
12/08167167163163-2.4%221,400182億601万-4.68%-0.9
12/07170170167167-1.76%110,800186億5278万-2.34%-0.92
12/06167170167170+1.8%105,400189億8786万-1.16%-0.94
12/05169170167167-0.6%151,700186億5278万-2.91%-0.92
12/04169170167168-1.18%182,300187億6447万-2.89%-0.93
12/01170170168170+1.19%159,400189億8786万-1.73%-0.94
11/30169171168168-1.18%266,100187億6447万-2.89%-0.93
11/29172173170170-1.73%105,400189億8786万-2.3%-0.94
11/28173173170173+0.58%107,200193億2294万-0.57%-0.95
11/27174174169172-0.58%173,300192億1124万-1.71%-0.95
11/24172173170173+0.58%139,800193億2294万-1.14%-0.95
11/22171173170172+0.58%97,400192億1124万-2.27%-0.95
11/211711711691710%101,500190億9955万-2.84%-0.94
11/201691751691710%159,800190億9955万-3.39%-0.94
11/17170171168171+1.18%86,000190億9955万-3.39%-0.94
11/161681721681690%162,000188億7616万-5.06%-0.93
11/15170172169169-1.17%185,000188億7616万-5.06%-0.93
11/141721751691710%232,500190億9955万-4.47%-0.94
11/13175176171171-2.84%170,500190億9955万-4.47%-0.94
11/10175177174176-0.56%146,800196億5802万-2.22%-0.97
11/091781781751770%156,300197億6971万-1.67%-0.98
11/081771811751770%198,800197億6971万-1.67%-0.98
11/07175178174177+2.31%205,500197億6971万-2.21%-0.98
11/06173176173173+0.58%210,300193億2294万-4.95%-0.95
11/021721741701720%186,000192億1124万-6.01%-0.95
11/011731741711720%147,400192億1124万-6.52%-0.95
10/31176177171172-1.71%299,700192億1124万-7.03%-0.95
10/30183183175175-4.37%546,300195億4632万-6.42%-0.97
10/27179183179183+2.81%102,200204億3987万-2.14%-1.01
10/26178179177178-1.11%164,800198億8140万-5.32%-0.98
10/25180182180180-0.55%135,500201億479万-4.26%-0.99
10/24181182176181-0.55%340,000202億1648万-4.23%-1
10/23183184182182-2.15%88,700203億2818万-4.21%-1
10/20184186183186+0.54%76,300207億7495万-2.11%-1.03
10/191851881841850%104,100206億6326万-2.63%-1.02
10/18182186181185+2.21%181,000206億6326万-3.14%-1.02
10/171831841801810%127,800202億1648万-5.24%-1
10/16182184180181-1.63%154,800202億1648万-5.24%-1
10/131841851821840%113,600205億5156万-4.17%-1.02
10/12181185181184+1.66%128,900205億5156万-4.17%-1.02
10/11182184181181+0.56%122,800202億1648万-6.22%-1
10/10181183179180-1.64%299,700201億479万-6.74%-0.99
10/06184185182183-0.54%147,400204億3987万-5.67%-1.01
10/05183186183184+1.66%125,700205億5156万-5.15%-1.02
10/04185187181181-3.21%374,800202億1648万-6.7%-1
10/03193193187187-3.11%180,800208億8664万-4.1%-1.03
10/02201203193193-3.98%233,200215億5680万-1.03%-1.07
09/29202203200201-0.5%110,900224億5035万+3.08%-1.05
09/28203204200202-0.49%177,100225億6204万+4.12%-1.06
09/27200203199203-0.49%231,900226億7374万+4.64%-1.06
09/26202204200204+2%143,800227億8543万+5.7%-1.07
09/25198205196200+2.04%317,100223億3866万+4.17%-1.05
09/22191197191196+1.55%138,900218億9188万+2.08%-1.03
09/211931951911930%56,900215億5680万+1.05%-1.01
09/20196197193193-1.03%128,200215億5680万+1.05%-1.01
09/19195195193195+0.52%98,900217億8019万+2.09%-1.02
09/151951951921940%89,300216億6850万+1.57%-1.02
09/14192194191194+1.04%49,500216億6850万+1.57%-1.02
09/13194196192192-0.52%110,200214億4511万+0.52%-1.01
09/12191194190193+1.05%82,900215億5680万+1.05%-1.01
09/11191192190191+0.53%78,300213億3342万0%-1
09/08192193189190-1.55%111,200212億2172万-0.52%-1
09/07194195193193-1.03%83,900215億5680万+1.58%-1.01
09/061941961941950%96,700217億8019万+2.63%-1.02
09/051951951931950%118,000217億8019万+2.63%-1.02
09/04194195193195+0.52%83,500217億8019万+2.63%-1.02
09/01191194191194+1.04%75,000216億6850万+2.11%-1.02
08/311931931921920%38,300214億4511万+1.05%-1.01
08/30193193190192-0.52%59,600214億4511万+1.05%-1.01
08/29190194188193+2.12%163,000215億5680万+1.58%-1.01
08/28188190188189+1.61%44,900211億1003万-0.53%-0.99
08/25190190184186-1.59%251,500207億7495万-2.11%-0.98
08/241881891871890%58,200211億1003万-0.53%-0.99
08/23186189186189+1.61%81,400211億1003万-0.53%-0.99
08/22184187184186+0.54%74,600207億7495万-2.11%-0.98
08/21183186183185-0.54%127,500206億6326万-2.63%-0.97
08/18185186182186-0.53%313,800207億7495万-2.62%-0.98
08/17191191185187-3.11%474,500208億8664万-2.09%-0.98
08/16193194191193-0.52%93,500215億5680万+1.05%-1.01
08/15189195188194+2.11%221,200216億6850万+1.57%-1.02
08/14191191189190-1.55%222,300212億2172万-0.52%-1
08/10188193187193+1.58%242,200215億5680万+0.52%-1.01
08/09189190187190-0.52%184,000212億2172万-1.04%-1
08/08190191189191+0.53%61,100213億3342万-0.52%-1
08/07185191185190+2.15%149,900212億2172万-1.04%-1
08/04184187184186+1.09%137,900207億7495万-3.63%-0.98
08/03187188184184-2.65%424,200205億5156万-4.66%-0.96
08/02191192189189-1.05%166,400211億1003万-2.58%-0.99