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
12/222,2502,2502,1672,171-2.43%16,700307億7609万-7.58%14.653.12
12/212,2202,2382,2022,225-1.37%10,000315億4160万-5.36%15.023.2
12/202,2762,2792,2312,256-0.88%12,500319億8105万-4.12%15.233.25
12/192,2402,2862,2012,276+1.25%9,700322億6457万-3.31%15.363.27
12/182,2472,2482,1812,248+0.09%4,600318億6764万-4.34%15.173.23
12/152,1662,2462,1662,246+3.65%9,700318億3929万-4.38%15.163.23
12/142,2342,2432,1642,167-3%21,500307億1939万-7.71%14.633.12
12/132,2732,3002,2192,234-2.02%14,300316億6918万-4.9%15.083.21
12/122,3522,3522,2662,280-1.77%11,400323億2128万-2.98%15.393.28
12/112,3452,3552,3022,321+0.04%13,500329億249万-1.23%15.673.34
12/082,3212,4032,3012,320-1.53%13,300328億8832万-1.23%15.663.34
12/072,4002,4342,3332,356-3.16%21,300333億9865万+0.3%15.93.39
12/062,4442,4502,4062,433+0.58%5,400344億9020万+3.58%16.423.5
12/052,4662,4732,3662,419-3.12%19,500342億9174万+3.16%16.333.48
12/042,4822,5202,4322,497+0.08%15,000353億9747万+6.94%16.863.59
12/012,5302,5302,4872,495-0.64%5,400353億6912万+7.5%16.843.59
11/302,5012,5222,4322,511+0.4%14,100355億9593万+8.7%16.953.61
11/292,5352,5852,5012,501-0.95%8,700354億5417万+8.79%16.883.6
11/282,5952,6452,5222,525-2.81%39,200357億9440万+10.5%17.043.63
11/272,5352,6192,4952,598+4.55%40,700368億2924万+14.2%17.543.74
11/242,5492,5872,4102,485+6.56%83,700352億2736万+9.86%16.773.58
11/222,2932,3732,2712,332+1.7%25,100330億5843万+3.41%15.743.36
11/212,2902,2992,2712,293+0.48%3,100325億556万+1.73%15.483.3
11/202,2432,3052,2432,282+1.74%4,800323億4963万+1.33%15.43.28
11/172,2232,2702,2192,243+0.49%4,000317億9676万-0.49%15.143.23
11/162,2802,2902,2212,232-2.11%9,400316億4083万-1.28%15.073.21
11/152,2692,3482,2692,280+0.48%12,800323億2128万+0.53%15.393.28
11/142,2232,3002,2022,269+3.65%27,900321億6534万-0.31%15.323.26
11/132,2312,2312,1582,189-0.91%4,400310億3126万-4.16%14.783.15
11/102,2062,2212,1642,209-0.94%10,100313億1478万-3.71%14.913.18
11/092,2002,2372,1362,230+1.27%15,500316億1248万-2.96%15.053.21
11/082,2502,2832,1812,202-2.09%20,300312億1555万-4.47%14.863.17
11/072,2822,2922,2492,249-1.75%7,400318億8182万-2.93%15.183.24
11/062,3202,3552,2802,289+0.31%22,000324億4886万-1.93%15.453.29
11/022,3052,3692,2202,282-1.93%30,000323億4963万-2.69%15.43.28
11/012,3012,3512,2292,327-1.52%68,700329億8755万-1.27%15.713.35
10/312,3202,3972,2322,363+1.99%46,300334億9788万-0.21%15.953.4
10/302,1972,3192,1942,317+6.43%41,100328億4579万-2.61%15.643.33
10/272,1502,1862,1272,177+1.4%6,500308億6115万-8.99%14.73.13
10/262,1772,1882,1402,147-3.59%8,400304億3587万-10.99%14.493.09
10/252,2602,3272,2122,227-0.09%11,600315億6995万-8.54%15.033.2
10/242,1622,2292,1012,229+3.53%24,500315億9830万-9.28%15.053.21
10/232,2312,2582,1462,153-5.61%17,900305億2092万-13.22%14.533.1
10/202,2602,3002,2112,281+0.93%15,300323億3545万-9.05%15.43.28
10/192,2692,2692,2262,260-2.08%12,100320億3776万-10.78%15.263.25
10/182,2872,3122,2512,308+0.35%6,100327億1820万-9.77%15.583.32
10/172,2862,3422,2712,300+1.91%6,400326億480万-10.85%15.533.31
10/162,2902,3102,2402,257-2.76%21,200319億9523万-13.43%15.243.25
10/132,4222,4222,3212,321-3.89%16,500329億249万-11.85%15.673.34
10/122,4302,4392,3692,415-0.62%23,300342億3504万-9.04%16.33.47
10/112,4512,4632,4142,430-1.58%10,600344億4768万-9.23%16.43.5
10/102,5122,5122,4342,469-0.12%15,100350億54万-8.45%16.673.55
10/062,4142,4722,4142,472+1.73%12,400350億4307万-8.85%16.693.56
10/052,3772,4432,3712,430+4.43%20,300344億4768万-10.79%16.43.5
10/042,3242,3892,3072,327-2.84%32,900329億8755万-15.07%15.713.35
10/032,5032,5132,3952,395-3.78%42,100339億5152万-13.32%16.173.45
10/022,6542,6632,4892,489-7.3%60,300352億8406万-10.5%16.83.58
09/292,5962,7152,5962,685+4.35%56,500380億6256万-4%18.124.13
09/282,5802,5982,5492,573-0.23%22,800364億7484万-8.37%17.373.96
09/272,5712,5872,5402,579-0.23%17,500365億5990万-8.74%17.413.97
09/262,6432,6432,5692,585-2.19%29,100366億4496万-9.11%17.453.98
09/252,6552,6762,6232,643-0.3%17,900374億6716万-7.78%17.844.07
09/222,6702,6802,6232,651-1.05%32,500375億8057万-8.17%17.894.08
09/212,7282,7282,6412,679-1.8%32,200379億7750万-8.1%18.084.12
09/202,7502,7552,6812,728-1.62%35,900386億7212万-7.24%18.414.2
09/192,7942,7992,7602,773-1.7%17,500393億1004万-6.38%18.724.27
09/152,8392,8432,7822,821-0.63%18,600399億9049万-5.3%19.044.34
09/142,8872,8982,8012,839-1.63%40,500402億4566万-5.27%19.164.37
09/132,8842,9152,8622,886+0.07%24,000409億1193万-3.93%19.484.44
09/122,8732,9082,8362,884+0.45%17,500408億8358万-4.12%19.474.44
09/112,9872,9872,8692,871-3.17%39,700406億9929万-4.68%19.384.42
09/082,8992,9822,8922,965+1.79%42,100420億3184万-1.79%20.014.56
09/072,8922,9552,8922,913+1.43%23,700412億9468万-3.51%19.664.48
09/062,9622,9622,8702,872-3.04%27,200407億1347万-4.93%19.394.42
09/052,9402,9852,9002,962+1.3%32,200419億8931万-2.12%19.994.56
09/042,8642,9382,8492,924+2.6%45,100414億5062万-3.5%19.744.5
09/012,7782,8632,7542,850+2.48%32,000404億160万-6.28%19.244.39
08/312,8102,8332,7712,781-1.31%47,600394億2345万-8.88%18.774.28
08/302,9302,9302,8182,818-2.89%38,800399億4796万-8.12%19.024.34
08/292,8552,9242,8552,902+1.65%31,000411億3875万-5.81%19.594.47
08/282,9142,9232,8232,855-1.21%43,800404億7248万-7.58%19.274.39
08/252,9522,9862,8732,890-2.23%47,000409億6864万-6.74%19.514.45
08/243,0203,0202,9392,956-2.28%52,800419億425万-4.95%19.954.55
08/233,0403,0502,9713,025-0.17%34,000428億8240万-2.8%20.424.66
08/223,1403,1403,0153,030-3.04%37,400429億5328万-2.57%20.454.66
08/213,1853,2303,1153,125-1.88%31,200443億+0.61%21.094.81
08/183,2753,2803,1653,185-4.78%53,900451億5056万+2.64%21.54.9
08/173,3603,4203,2053,345+0.75%60,100474億1872万+8.04%22.585.15
08/163,2203,3203,1553,320+1.84%45,100470億6432万+7.55%22.415.11
08/153,1903,2603,1203,260+2.19%30,800462億1376万+6.02%22.015.02
08/143,3453,3703,1303,190-2.3%62,800452億2144万+4.04%21.534.91
08/103,0503,3103,0503,265+8.29%112,900462億8464万+6.8%22.045.03
08/092,9693,0652,9693,015+0.9%27,200427億4064万-1.15%20.354.64
08/083,0353,0802,9702,988-0.4%38,500423億5788万-2.03%20.174.6
08/073,0003,0452,9903,000-0.99%12,800425億2800万-1.7%20.254.62
08/042,9793,0802,9793,030+2.26%40,900429億5328万-0.66%20.454.66
08/032,9443,0052,9272,963-0.6%21,200420億348万-2.82%204.56
08/022,9923,0202,9572,981-0.37%34,600422億5865万-2.17%20.124.59
08/013,0853,1452,9922,992-2.54%71,500424億1459万-1.68%20.24.61
07/313,0553,0752,9323,070-3.91%129,200435億2032万+0.95%20.724.73