株価チャート

2023/07/27～2023/12/20

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
12/201,4351,4381,4181,422-0.49%138,2001793億4722万-1.8%-1.44
12/191,4181,4321,4121,429+1.2%105,3001802億3008万-1.24%-1.44
12/181,4161,4161,3991,412-0.63%131,9001780億8599万-2.28%-1.43
12/151,4041,4241,3941,421+0.28%252,0001792億2110万-1.8%-1.44
12/141,4301,4381,4151,417-0.49%106,8001787億1660万-2.21%-1.43
12/131,4241,4351,4101,4240%130,9001795億9947万-1.79%-1.44
12/121,4461,4461,4191,424-1.11%185,9001795億9947万-1.86%-1.44
12/111,4381,4471,4311,440+0.07%120,7001816億1744万-0.89%-1.45
12/081,4381,4521,4341,439-0.9%154,7001814億9131万-0.96%-1.45
12/071,4531,4641,4491,452-1.22%104,2001831億3092万-0.07%-1.47
12/061,4431,4721,4431,470+1.73%148,7001854億113万+1.31%-1.48
12/051,4771,4781,4441,445-1.77%160,0001822億4805万-0.28%-1.46
12/041,4801,4821,4561,471-0.61%174,6001855億2726万+1.59%-1.49
12/011,4951,4951,4781,480-0.34%140,2001866億6237万+2.35%-1.49
11/301,4971,4981,4761,485-0.87%300,9001872億9298万+2.77%-1.5
11/291,4821,5131,4821,498+1.08%208,2001889億3258万+3.81%-1.51
11/281,4751,4841,4651,482+0.47%231,1001869億1461万+2.85%-1.5
11/271,4961,5001,4731,475-1.54%182,1001860億3175万+2.43%-1.49
11/241,5131,5141,4881,498-0.6%241,4001889億3258万+4.1%-1.51
11/221,4891,5131,4691,507+1.21%377,5001900億6769万+4.8%-1.52
11/211,4081,4931,4071,489+5.98%506,8001877億7577万+3.69%-1.5
11/201,4291,4321,4031,405-1.89%206,3001771億8264万-2.09%-1.42
11/171,3991,4321,3961,432+2.51%216,5001805億8757万-0.42%-1.45
11/161,3981,4051,3781,397-0.07%286,4001761億7377万-3.05%-1.41
11/151,4131,4131,3831,398+0.22%316,0001762億9988万-3.25%-1.41
11/141,3651,4111,3651,395+1.75%554,4001759億2155万-3.73%-1.41
11/131,4001,4181,3681,371-6.42%983,9001728億9495万-5.51%-1.38
11/101,4651,4661,4491,465-0.27%126,4001847億4916万+0.69%-1.48
11/091,4461,4781,4461,469+1.45%212,2001852億5359万+0.96%-1.48
11/081,4601,4631,4371,448+0.07%190,3001826億531万-0.41%-1.46
11/071,4621,4671,4441,447-1.43%159,5001824億7920万-0.69%-1.46
11/061,4591,4781,4411,468+1.59%263,1001851億2748万+0.55%-1.48
11/021,4261,4451,4221,445+1.55%149,4001822億2699万-1.16%-1.46
11/011,4451,4461,4181,423-0.07%194,7001794億5260万-3%-1.44
10/311,4101,4261,3931,424+0.49%317,2001795億7870万-3.33%-1.44
10/301,4491,4491,4081,417-0.42%1,133,1001786億9594万-4.26%-1.43
10/271,4051,4231,3971,423+0.99%317,0001794億5260万-4.3%-1.44
10/261,4421,4441,4071,409-2.36%330,8001776億8707万-5.69%-1.42
10/251,4521,4601,4411,443-0.76%151,4001819億7477万-3.93%-1.46
10/241,4431,4561,4261,454+0.55%144,8001833億6196万-3.52%-1.47
10/231,4411,4621,4351,446+0.21%155,4001822億7586万-4.3%-1.46
10/201,4541,4551,4431,443-0.76%127,7001818億9769万-4.69%-1.46
10/191,4601,4681,4511,454-1.09%121,8001832億8430万-4.22%-1.47
10/181,4801,4811,4561,470-0.07%130,0001853億118万-3.29%-1.48
10/171,4741,4961,4651,471+0.82%106,5001854億2724万-3.35%-1.48
10/161,4741,4771,4501,459-1.29%157,9001839億1458万-4.27%-1.47
10/131,4921,4981,4771,478-1.53%163,0001863億963万-3.21%-1.49
10/121,4901,5011,4791,501+0.4%217,9001892億890万-1.83%-1.52
10/111,4961,5041,4891,495-0.07%130,4001884億5257万-2.29%-1.51
10/101,4921,5011,4821,496+2.47%216,2001885億7862万-2.22%-1.51
10/061,4771,4831,4601,460-1.22%161,6001840億4063万-4.45%-1.47
10/051,4511,4841,4491,478+2.14%139,4001863億963万-3.15%-1.49
10/041,4461,4621,4401,447-0.89%239,2001824億191万-5.05%-1.46
10/031,5001,5001,4601,460-2.8%209,0001840億4063万-4.14%-1.47
10/021,5231,5391,5021,502-1.57%156,8001893億3495万-1.25%-1.52
09/291,5301,5351,5181,526+0.2%144,9001923億6028万+0.59%-1.3
09/281,5311,5411,5171,523-3.61%253,5001919億8211万+0.73%-1.3
09/271,5721,5801,5541,580+0.13%197,0001991億6726万+4.84%-1.35
09/261,5941,5941,5741,578-0.5%187,9001989億1515万+5.34%-1.35
09/251,5861,5901,5761,586+0.25%175,1001999億2359万+6.37%-1.35
09/221,6051,6081,5751,582-2.1%311,5001994億1937万+6.68%-1.35
09/211,5971,6231,5951,616+1.51%416,5002036億4756万+9.49%-1.38
09/201,5841,5961,5731,592+1.6%347,7002006億2309万+8.45%-1.36
09/191,5591,5711,5521,567+0.77%281,3001974億7260万+7.26%-1.34
09/151,5521,5591,5421,555+0.84%273,9001959億6036万+6.95%-1.33
09/141,5381,5441,5191,542+1.18%229,9001943億2211万+6.27%-1.32
09/131,5191,5381,5141,524+0.33%157,4001920億5376万+5.25%-1.3
09/121,5151,5211,5101,519+0.66%187,5001914億2366万+5.05%-1.3
09/111,5031,5191,4981,509-0.72%322,3001901億6347万+4.43%-1.29
09/081,5221,5321,5081,520-0.52%250,4001915億4968万+5.34%-1.3
09/071,5481,5481,5221,528-1.29%369,8001925億5784万+6.04%-1.3
09/061,5401,5551,5321,548+1.51%356,2001950億7823万+7.5%-1.32
09/051,5301,5431,5161,525+2.76%581,8001921億7978万+5.98%-1.3
09/041,4531,4841,4511,484+3.06%336,2001870億1298万+3.2%-1.27
09/011,4331,4471,4261,440+0.91%244,8001814億6812万+0.14%-1.23
08/311,4251,4321,4171,427+0.49%183,3001798億2986万-0.97%-1.22
08/301,4291,4291,4151,420-0.28%213,8001789億4773万-1.59%-1.21
08/291,4151,4251,4111,424+0.64%136,5001794億5181万-1.52%-1.22
08/281,4171,4201,4081,415+1.14%157,4001783億1763万-2.28%-1.21
08/251,3931,3991,3791,399+0.36%159,5001763億132万-3.52%-1.19
08/241,3851,3941,3781,394+0.22%205,1001756億7122万-3.99%-1.19
08/231,3801,3941,3761,391+1.16%300,0001752億9316万-4.46%-1.19
08/221,3901,3991,3731,375-0.79%345,0001732億7685万-5.82%-1.17
08/211,4011,4021,3841,386-0.93%294,3001743億9878万-5.33%-1.18
08/181,4031,4091,3941,399-0.57%223,1001760億3456万-4.64%-1.19
08/171,4101,4111,3961,407-0.85%163,8001770億4119万-4.22%-1.2
08/161,4001,4211,3911,419+0.71%239,6001785億5113万-3.6%-1.21
08/151,4081,4171,3981,409+0.93%264,6001772億9284万-4.47%-1.2
08/141,4501,4501,3881,396-4.9%932,0001756億5707万-5.61%-1.19
08/101,4651,4681,4411,468-0.27%216,0001847億1675万-1.08%-1.25
08/091,4741,4771,4551,472-0.14%182,0001852億2006万-1.08%-1.25
08/081,4851,4861,4701,474-0.67%130,1001854億7172万-1.14%-1.26
08/071,4651,4881,4571,484+0.68%141,8001867億3001万-0.74%-1.26
08/041,4651,4861,4611,474+0.14%140,3001854億7172万-1.54%-1.26
08/031,4871,4881,4701,472-1.74%187,9001852億2006万-1.87%-1.25
08/021,5081,5191,4931,498-1.32%130,0001884億9161万-0.4%-1.28
08/011,5101,5181,4951,518+0.66%172,0001910億819万+0.86%-1.29
07/311,5041,5091,4921,508+1%181,2001897億4990万+0.2%-1.29
07/281,4761,4951,4631,493+0.07%188,0001878億6247万-0.86%-1.27
07/271,4981,4981,4771,492+0.07%118,0001877億3664万-1%-1.27