株価チャート

2023/07/31～2023/12/22

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
12/221,9421,9721,9331,938+0.1%1,358,2004675億272万-7.01%12.951.24
12/211,9421,9491,9291,936-0.97%821,0004670億2026万-7.5%12.931.23
12/201,9781,9871,9541,955-0.36%1,301,0004716億362万-7.13%13.061.25
12/191,9431,9651,9261,962+1.29%1,182,8004732億9223万-7.23%13.111.25
12/181,9581,9601,9261,937-1.77%1,322,5004672億6149万-8.8%12.941.23
12/151,9501,9901,9361,972+1.28%1,792,6004757億452万-7.68%13.171.26
12/141,9892,0281,9341,947-4.14%3,174,1004696億7378万-9.4%13.011.24
12/132,0162,0382,0012,031+0.74%1,354,7004899億3706万-6.15%13.571.29
12/122,1052,1062,0162,016-4.05%1,965,5004863億1862万-7.52%13.471.29
12/112,0752,1012,0682,101+1.2%1,448,6005068億2312万-4.33%14.031.34
12/082,1002,1162,0742,076-0.76%1,532,7005007億9239万-5.98%13.871.32
12/072,0992,1232,0872,092-0.76%1,536,1005046億5206万-5.77%13.971.33
12/062,0952,1152,0592,108-0.09%1,809,5005085億1173万-5.51%14.081.34
12/052,1482,1592,1082,110-1.81%1,212,8005089億9419万-5.72%14.091.35
12/042,1642,1812,1432,149-0.23%1,205,7005184億214万-4.49%14.351.37
12/012,1482,1582,1332,154+0.28%1,434,4005196億829万-4.65%14.391.37
11/302,1292,1502,1112,148+0.28%1,458,0005181億6091万-5.37%14.351.37
11/292,1412,1632,1412,142-0.51%1,019,6005167億1353万-6.01%14.311.37
11/282,1692,1772,1412,153-0.37%1,127,1005193億6706万-5.86%14.381.37
11/272,1902,1982,1592,161-0.83%1,243,5005212億9689万-5.96%14.431.38
11/242,2162,2162,1792,179-0.86%862,5005256億3902万-5.43%14.561.39
11/222,2182,2382,1932,198-0.54%993,0005302億2238万-4.93%14.681.4
11/212,2172,2202,1752,210-0.54%1,290,5005331億1714万-4.74%14.761.41
11/202,2112,2362,2062,222+1.28%1,637,9005360億1189万-4.55%14.841.42
11/172,1592,1942,1502,194+1.06%1,301,5005292億5747万-6.16%14.661.4
11/162,2432,2442,1652,171-3.17%1,423,6005237億919万-7.81%14.51.38
11/152,2672,2722,2172,242+1.77%1,446,7005408億3648万-5.52%14.981.43
11/142,2032,2362,1772,203+1.19%1,544,9005314億2853万-7.79%14.721.4
11/132,2102,2472,1752,177-2.94%1,669,2005251億5656万-9.52%14.541.39
11/102,2722,2802,2232,243-2.69%1,516,0005410億7771万-7.51%14.981.43
11/092,2802,3202,2462,305-0.86%2,622,3005560億3394万-5.49%15.41.47
11/082,4972,5232,2162,325-3.73%5,772,3005608億5853万-5.18%15.531.48
11/072,4672,4842,4062,415-0.74%1,495,1005825億6918万-2.11%16.131.54
11/062,4392,4462,4022,433+1.71%1,185,2005869億1131万-1.9%16.251.55
11/022,4092,4152,3702,392+0.29%1,285,6005770億2090万-4.17%15.981.53
11/012,3792,3902,3412,385+1.66%1,026,2005753億3230万-5.13%15.931.52
10/312,3102,3492,2812,346+1.82%1,598,7005659億2435万-7.35%15.671.5
10/302,3832,3902,2952,304-4.44%3,056,3005557億9271万-9.72%15.391.47
10/272,3992,4122,3612,411+1.82%882,6005816億426万-6.26%16.11.54
10/262,4012,4242,3572,368-1.78%1,076,6005712億3139万-8.36%15.821.51
10/252,4382,4502,4012,411+0.96%1,026,3005816億426万-7.27%16.11.54
10/242,3592,4012,3222,388+1.62%948,9005760億5598万-8.68%15.951.52
10/232,3662,3992,3482,350-2.29%1,280,3005668億8926万-10.65%15.71.5
10/202,3262,4202,3212,405+3.93%2,480,5005801億5688万-9.14%16.061.53
10/192,3402,3732,3042,314-2.94%1,154,5005582億500万-13.04%15.461.48
10/182,4082,4092,3592,384-0.63%1,032,6005750億9107万-11.04%15.921.52
10/172,4502,4662,3942,399-0.12%1,241,3005787億951万-11.05%16.021.53
10/162,4682,4682,3942,402-3.46%1,768,4005794億3320万-11.5%16.041.53
10/132,5722,5752,4852,488-4.64%2,269,6006001億7893万-8.9%16.621.59
10/122,6352,6352,5942,609-0.69%1,217,3006293億6770万-4.99%17.431.66
10/112,6582,6582,6232,627-0.98%902,6006337億983万-4.65%17.551.67
10/102,6572,6662,6232,653+1.76%999,1006399億8179万-4.09%17.721.69
10/062,6552,6592,6072,607-1.81%992,9006288億8524万-6.12%17.411.66
10/052,6212,6602,5972,655+2.55%1,139,2006404億6425万-4.8%17.731.69
10/042,5852,6172,5812,589-1.63%1,272,2006245億4311万-7.47%17.291.65
10/032,7192,7312,6172,632-2.48%1,153,6006349億1598万-6.33%17.581.68
10/022,7682,7792,6892,699-2.17%1,222,9006510億7835万-4.36%18.031.72
09/292,7962,7992,7412,759-2.2%1,996,5006655億5212万-2.51%18.421.71
09/282,8202,8502,8062,821-1.19%796,3006805億835万-0.53%18.841.75
09/272,8252,8592,8182,855+1.28%1,109,1006887億1015万+0.53%19.071.77
09/262,8712,8712,8102,819-0.74%1,256,0006800億2589万-0.81%18.831.75
09/252,8192,8712,8142,840+1.28%1,001,7006850億9171万-0.18%18.971.76
09/222,7302,8252,7292,804+2.94%1,636,3006764億745万-1.51%18.731.74
09/212,7662,7882,7172,724-1.52%998,3006571億909万-4.49%18.191.69
09/202,7902,8062,7662,766-0.47%1,141,5006672億4073万-3.29%18.471.72
09/192,7792,8192,7532,779+0.07%986,3006703億7671万-3.14%18.561.73
09/152,7802,7922,7612,777+0.65%1,059,0006698億9425万-3.41%18.551.73
09/142,7862,7962,7462,759-0.5%911,4006655億5212万-4.3%18.421.71
09/132,7822,7992,7642,773-0.32%994,8006689億2933万-4.15%18.521.72
09/122,7962,8172,7632,782-1%1,109,7006711億40万-4.1%18.581.73
09/112,8232,8302,7942,810-0.04%738,9006778億5482万-3.37%18.771.75
09/082,8252,8342,7902,811-1.26%1,004,6006780億9605万-3.6%18.771.75
09/072,8502,8702,8362,847+0.07%923,5006867億8031万-2.67%19.011.77
09/062,8462,8582,7842,845-0.18%1,616,0006862億9785万-2.97%191.77
09/052,8822,8922,8302,850-1.62%1,214,9006875億400万-3.26%19.031.77
09/042,9122,9212,8892,897-1.02%823,0006988億4179万-2%19.351.8
09/012,9182,9462,9082,927+0.62%1,074,3007060億7867万-1.15%19.551.82
08/312,9002,9162,8812,909+1.32%1,445,1007017億3654万-1.99%19.431.81
08/302,9102,9102,8582,871-1.2%2,644,6006925億6982万-3.43%19.171.78
08/292,9302,9312,8922,906-0.75%843,2007010億1285万-2.45%19.411.81
08/282,9052,9292,9012,928+1.24%530,3007063億1990万-1.94%19.551.82
08/252,8862,9202,8812,892-0.69%551,2006976億3564万-3.34%19.311.8
08/242,9282,9382,9072,912-0.14%616,9007024億6023万-2.9%19.451.81
08/232,8772,9162,8772,916+0.66%493,7007034億2515万-2.99%19.471.81
08/222,9202,9202,8752,897-0.21%574,6006988億4179万-3.79%19.351.8
08/212,8892,9242,8882,903+0.52%778,0007002億8916万-3.75%19.391.8
08/182,8802,9092,8672,888-1.23%1,094,9006966億7072万-4.4%19.291.79
08/172,9532,9612,8912,924-0.27%1,394,2007053億5498万-3.4%19.531.82
08/162,9702,9702,9252,932-1.74%1,889,4007072億8482万-3.23%19.581.82
08/152,9543,0162,9382,984+2.05%1,404,0007198億2875万-1.58%19.931.85
08/143,0103,0112,9032,924-2.14%1,736,8007053億5498万-3.59%19.531.82
08/103,0143,0632,9412,988-0.86%2,626,5007207億9367万-1.61%19.951.86
08/092,9973,0462,9873,014+1.24%1,316,2007270億6564万-0.92%20.131.87
08/082,9713,0182,9712,977+0.64%1,443,0007181億4015万-2.23%19.881.85
08/072,9582,9682,9112,958-1.04%2,043,4007135億5679万-3.05%19.751.84
08/043,0603,0612,9782,989-2.19%1,696,9007210億3490万-2.19%19.961.86
08/033,0273,0952,9993,056+1.43%2,240,7007371億9727万-0.1%20.411.9
08/023,1853,1892,9753,013-5.37%4,277,7007268億2441万-1.54%20.121.87
08/013,1783,2193,0303,184+2.45%5,801,5007680億7465万+4.05%21.261.98
07/313,0893,1473,0733,108+2.61%2,118,6007497億4121万+1.83%20.761.93