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
12/261,2031,2111,1991,200-0.41%1,60033億7200万+1.27%10.171.24
12/251,2411,2411,2051,205-1.39%2,20033億8605万+1.77%10.211.24
12/221,2001,2221,2001,222+0.33%90034億3382万+3.3%10.351.26
12/211,1831,2251,1831,218+1.5%3,20034億2258万+3.05%10.321.26
12/201,2101,2101,1991,2000%1,70033億7200万+1.61%10.171.24
12/191,2071,2071,2001,200-0.99%2,00033億7200万+1.61%10.171.24
12/181,1941,2121,1931,212+1.93%3,20034億572万+2.62%10.271.25
12/151,1891,1901,1881,1890%1,60033億4109万+0.51%10.071.23
12/141,1881,1891,1881,189+0.08%70033億4109万+0.25%10.071.23
12/131,1891,1891,1821,188+0.68%1,20033億3828万-0.08%10.061.23
12/121,1731,1981,1731,180+0.77%2,20033億1580万-1.09%101.22
12/111,1691,1761,1691,171+0.69%1,90032億9051万-2.25%9.921.21
12/081,1711,1711,1601,163-0.85%2,40032億6803万-3.24%9.851.2
12/071,1701,1731,1601,173+0.26%4,90032億9613万-2.82%9.941.21
12/061,1621,1701,1621,1700%1,90032億8770万-3.23%9.911.21
12/051,1701,1771,1701,1700%2,00032億8770万-3.39%9.911.21
12/041,1701,1711,1661,170+0.26%1,70032億8770万-3.7%9.911.21
12/011,1731,1801,1671,167-0.51%2,00032億7927万-4.19%9.891.2
11/301,1801,1821,1681,173-0.59%1,30032億9613万-4.01%9.941.21
11/291,1801,1801,1601,180+0.34%4,10033億1580万-3.83%101.22
11/281,1801,1801,1661,176-0.34%4,10033億456万-4.55%9.961.21
11/271,2061,2061,1801,180+0.34%2,30033億1580万-4.68%101.22
11/241,1821,1881,1761,176-0.34%5,40033億456万-5.39%9.961.21
11/221,1751,1851,1751,180+0.43%2,30033億1580万-5.52%101.22
11/211,1861,1861,1711,175-0.42%3,50033億175万-6.37%9.951.21
11/201,1801,1881,1721,180+0.68%3,50033億1580万-6.42%101.22
11/171,1961,1961,1701,172-2.01%3,70032億9332万-7.5%9.931.21
11/161,2001,2051,1701,196-0.33%10,60033億6076万-5.97%10.131.23
11/151,2051,2111,1921,200-0.08%1,70033億7200万-5.96%10.171.24
11/141,2021,2101,2011,201+0.08%50033億7481万-6.17%10.171.24
11/131,2221,2621,1701,200-5.06%9,20033億7200万-6.54%10.171.24
11/101,2601,2701,2601,264+0.32%2,60035億5184万-1.79%10.711.3
11/091,2651,2801,2601,260-0.4%1,30035億4060万-2.1%10.671.3
11/081,3021,3021,2461,265-1.94%4,60035億5465万-1.86%10.721.3
11/071,2431,2951,2431,290-0.31%7,70036億2490万-0.15%10.931.33
11/061,2801,2941,2801,294+1.33%1,40036億3614万+0.08%10.961.33
11/021,2791,2911,2771,277-0.23%50035億8837万-1.24%10.821.32
11/011,2981,2981,2701,280+4.23%5,00035億9680万-1.16%10.841.32
10/311,2281,2281,2281,228+0.49%10034億5068万-5.25%10.41.27
10/301,2511,2511,2121,222-2.86%5,20034億3382万-6%10.351.26
10/271,2471,2581,2301,258+0.8%1,40035億3498万-3.45%10.661.3
10/261,2841,2841,2451,248-2.88%3,60035億688万-4.37%10.571.29
10/251,3071,3071,2851,285-0.23%1,50036億1085万-1.68%10.891.33
10/241,3041,3041,2261,288-1.23%4,20036億1928万-1.53%10.911.33
10/231,3101,3121,3041,304-1.58%70036億6424万-0.31%11.051.35
10/201,3001,3251,2991,325+0.84%80037億2325万+1.3%11.231.37
10/191,2941,3341,2941,314+0.38%2,50036億9234万+0.54%11.131.36
10/181,3201,3301,3091,309-2.17%2,30036億7829万+0.23%11.091.35
10/171,3291,3381,3291,338+0.68%2,60037億5978万+2.53%11.341.38
10/161,3291,3291,3151,329+0.08%1,30037億3449万+1.92%11.261.37
10/131,2931,3281,2901,328+2.15%4,90037億3168万+1.92%11.251.37
10/121,2951,3001,2941,300+0.46%1,00036億5300万-0.23%11.011.34
10/111,3011,3011,2661,294-1.15%1,00036億3614万-0.61%10.961.33
10/101,2891,3311,2891,309+1.95%1,20036億7829万+0.46%11.091.35
10/061,2841,2841,2841,2840%20036億804万-1.38%10.881.32
10/051,2761,2841,2621,284+1.66%90036億804万-1.31%10.881.32
10/041,2561,2801,2561,263-3.22%3,40035億4903万-2.85%10.71.3
10/031,3341,3341,3051,305-2.61%1,90036億6705万+0.46%11.061.35
10/021,3271,3401,3181,340+1.28%2,30037億6540万+3.47%11.351.38
09/291,3041,3321,3031,323+2%2,60037億1763万+2.56%11.211.41
09/281,3251,3251,2971,297-1.82%2,70036億4457万+0.86%10.991.38
09/271,3201,3221,3061,321+0.46%3,30037億1201万+3.04%11.191.41
09/261,3201,3241,3151,315-0.38%1,80036億9515万+2.9%11.141.4
09/251,3281,3281,3051,320+1.54%3,90037億920万+3.61%11.181.41
09/221,3001,3001,3001,300-0.15%90036億5300万+2.28%11.011.39
09/211,3131,3131,3021,302-0.15%1,50036億5862万+2.6%11.031.39
09/201,3081,3081,3011,304-0.31%1,00036億6424万+3%11.051.39
09/191,3001,3101,3001,308+1.16%70036億7548万+3.65%11.081.39
09/151,3171,3171,2871,293-0.77%1,10036億3333万+2.62%10.951.38
09/141,2811,3031,2811,303+1.72%1,10036億6143万+3.74%11.041.39
09/131,2861,2861,2811,281-0.85%1,20035億9961万+2.23%10.851.37
09/121,2861,2921,2861,292+0.16%20036億3052万+3.36%10.951.38
09/111,3131,3131,2901,290-1.68%70036億2490万+3.53%10.931.38
09/081,2851,3121,2851,3120%30036億8672万+5.81%11.121.4
09/071,3061,3121,3051,312-0.23%1,20036億8672万+6.32%11.121.4
09/061,2831,3151,2831,315+1.62%2,30036億9515万+7%11.141.4
09/051,3061,3071,2921,294-0.92%1,20036億3614万+5.81%10.961.38
09/041,2831,3061,2811,306+2.35%7,20036億6986万+7.31%11.061.39
09/011,2691,2761,2691,276+0.55%1,50035億8556万+5.37%10.811.36
08/311,2471,2691,2471,269+1.52%1,70035億6589万+5.22%10.751.35
08/301,2421,2521,2301,250+0.64%3,90035億1250万+3.99%10.591.33
08/291,2121,2421,2121,242+3.24%1,20034億9002万+3.67%10.521.32
08/281,2011,2041,2001,203-0.58%2,20033億8043万+0.67%10.191.28
08/251,2161,2211,2101,210-1.31%2,50034億10万+1.42%10.251.29
08/241,2211,2261,2141,226+0.91%1,20034億4506万+3.03%10.391.31
08/231,2191,2201,2111,215+0.25%90034億1415万+2.27%10.291.3
08/221,2211,2211,2121,212-0.66%80034億572万+2.28%10.271.29
08/211,2221,2301,2201,220-1.29%6,40034億2820万+3.21%10.341.3
08/181,2451,2451,2201,236-0.96%3,00034億7316万+4.92%10.471.32
08/171,2261,2481,2201,248+2.21%1,40035億688万+6.3%10.571.33
08/161,2271,2501,2211,221-0.49%3,90034億3101万+4.18%10.341.3
08/151,2441,2451,2171,227-2.23%3,10034億4787万+4.78%10.391.31
08/141,2991,2991,2431,255+5.46%11,90035億2655万+7.26%10.631.34
08/101,2031,2091,1771,190-1.98%6,20033億4390万+1.8%10.081.27
08/091,2071,2161,2041,214+0.58%2,00034億1134万+3.67%10.281.29
08/081,1911,2091,1881,207+1.6%3,00033億9167万+3.43%10.231.29
08/071,1601,1881,1551,188+2.33%2,10033億3828万+1.97%10.061.27
08/041,1591,1611,1591,1610%20032億6241万-0.17%9.841.24
08/031,1611,1611,1611,161-0.51%50032億6241万-0.26%9.841.24
08/021,1841,1841,1671,167-0.26%80032億7927万+0.34%9.891.24