株価チャート

2023/07/25～2023/12/18

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
12/18593600591595-0.5%2,10022億6278万-0.67%-3.3
12/15579603579598+2.75%35,60022億7419万-0.33%-3.32
12/14580588578582+0.69%14,40022億1334万-3.16%-3.23
12/13583587578578-0.86%17,80021億9813万-3.99%-3.21
12/12596596582583-2.18%10,50022億1714万-3.48%-3.24
12/11591603591596+0.51%8,80022億6658万-1.65%-3.31
12/08600603590593-1.17%11,80022億5517万-2.31%-3.29
12/07600607599600-0.33%12,50022億8180万-1.15%-3.33
12/06607611602602-0.82%9,70022億8940万-0.66%-3.34
12/05609615607607-1.3%7,90023億842万+0.17%-3.37
12/04603615603615+1.15%16,80023億3884万+1.49%-3.41
12/01615620603608-1.14%8,40023億1222万+0.66%-3.37
11/30618620608615-1.28%11,20023億3884万+1.82%-3.41
11/29604624604623+3.15%20,00023億6926万+3.15%-3.46
11/28617620603604-2.42%12,60022億9701万0%-3.35
11/27619633612619+0.81%37,10023億5405万+1.98%-3.44
11/24607623607614+0.99%38,70023億3504万+0.49%-3.41
11/22617617604608-1.46%21,00023億1222万-0.49%-3.37
11/21609625609617+0.33%25,50023億4645万+1.15%-3.42
11/20573615573615+7.33%50,10023億3884万+1.15%-3.41
11/17556573555573+2.5%23,80021億7911万-5.76%-3.18
11/16567569559559-0.89%28,00021億2587万-8.36%-3.1
11/15595600561564-7.99%104,60021億4489万-8.14%-3.13
11/14608613601613+1.49%18,90023億3123万-0.65%-3.4
11/13604608600604-0.66%12,20022億9701万-2.27%-3.35
11/10611613605608-1.94%15,40023億1222万-2.09%-3.37
11/09615620605620+0.65%20,00023億5786万-0.48%-3.44
11/08628632616616-2.07%23,20023億4264万-1.28%-3.42
11/076246316186290%17,30023億9208万+0.32%-3.49
11/06624635620629+2.44%36,20023億9208万-0.16%-3.49
11/02599614599614+3.89%43,00023億3504万-2.85%-3.41
11/01600604579591-0.51%34,90022億4757万-7.08%-3.28
10/31585599585594+0.68%17,50022億5898万-7.33%-3.3
10/30590598588590-1.67%21,40022億4377万-8.53%-3.27
10/27582603581600+3.27%25,60022億8180万-7.55%-3.33
10/26597601581581-4.13%72,10022億954万-10.89%-3.23
10/25638648604606-2.1%127,70023億461万-7.62%-3.36
10/246246425996190%179,80023億5405万-6.07%-3.44
10/23671707619619-7.75%377,50023億5405万-6.35%-3.44
10/20773854665671-5.89%1,950,00025億5181万+1.05%-3.72
10/19693713686713+16.31%63,00027億1153万+7.22%-3.96
10/18588613588613+3.72%24,80023億3123万-7.68%-3.4
10/17587605584591+1.9%40,60022億4757万-11.26%-3.28
10/16595599580580-3.81%41,90022億574万-13.43%-3.22
10/13625625599603-4.29%58,70022億9320万-10.67%-3.35
10/12647647621630-1.56%32,00023億9589万-7.22%-3.5
10/11640652636640-0.16%24,90024億3392万-6.16%-3.55
10/10646653636641-2.29%37,90024億3772万-6.29%-3.56
10/06660660647656-1.65%23,20024億9476万-4.23%-3.64
10/05651667650667+2.46%22,10025億3660万-2.91%-3.7
10/04655658644651-1.66%39,30024億7575万-5.52%-3.61
10/03679681662662-2.79%43,60025億1758万-4.2%-3.67
10/02697705675681-2.85%31,90025億8984万-1.73%-3.78
09/29698713695701+0.43%26,30026億6590万+1.01%-3.81
09/28704707693698-0.85%17,50026億5449万+0.43%-3.79
09/27700711692704+0.14%26,70026億7731万+1%-3.82
09/26710720703703-0.71%20,20026億7350万+0.72%-3.82
09/25699711697708+1.58%26,70026億9252万+1.43%-3.85
09/22669702669697+3.41%26,30026億5069万-0.14%-3.79
09/21666679659674+1.05%34,00025億6322万-3.71%-3.66
09/20677682663667-1.48%22,70025億3660万-5.26%-3.62
09/19682687671677-1.46%23,60025億7463万-3.97%-3.68
09/15684689678687+0.44%16,30026億1266万-2.69%-3.73
09/14692699683684-1.72%20,70026億125万-2.98%-3.72
09/13690703683696+1.31%39,80026億4688万-1.97%-3.78
09/12674690674687+2.54%44,10026億1266万-4.05%-3.73
09/11683690668670-1.47%39,40025億4801万-7.33%-3.64
09/08698698679680-2.72%68,20025億8604万-6.59%-3.69
09/07715715697699-2.1%30,50026億5829万-4.25%-3.8
09/06696718696714+2.29%69,80027億1534万-2.46%-3.88
09/05688706688698+1.45%35,80026億5449万-4.9%-3.79
09/04688700686688+0.29%29,40026億1646万-6.65%-3.74
09/01699700683686-2%56,30026億885万-7.8%-3.73
08/31712717697700-0.99%40,50026億6210万-5.91%-3.8
08/30714722706707-1.12%25,20026億8872万-5.1%-3.84
08/29701721701715+1.56%23,10027億1914万-4.03%-3.88
08/28720720699704-0.98%29,80026億7731万-5.38%-3.82
08/25707725701711-1.11%41,80027億393万-4.31%-3.86
08/24753757718719-3.23%60,90027億3435万-3.23%-3.91
08/23736750733743+1.09%32,90028億2562万0%-4.04
08/22715743715735+2.8%58,60027億9520万-0.81%-3.99
08/21697729697715+2%60,50027億1914万-3.25%-3.88
08/18728730700701-6.03%86,50026億6590万-5.01%-3.81
08/17754789740746-2.61%152,90028億3703万+1.22%-4.05
08/16719798694766+8.65%283,30029億1309万+4.36%-4.16
08/15692744692705+1.73%153,50026億8111万-3.56%-3.83
08/14682703670693+4.68%210,40026億3547万-5.07%-3.77
08/10682688662662-18.47%388,80025億1758万-9.07%-3.6
08/09832869810812-3.22%232,90030億8803万+11.39%-4.41
08/08847865816839-2.67%347,20031億9071万+15.88%-4.56
08/07790915787862+7.08%1,894,10032億7818万+20.22%-4.68
08/04742881740805+9.67%2,084,50030億6141万+13.38%-4.37
08/03724778724734+0.14%149,90027億9140万+3.97%-3.99
08/02763785733733-3.93%195,80027億8759万+4.27%-3.98
08/01771777742763-1.68%229,00029億168万+8.84%-4.15
07/31827831773776-9.45%930,80029億5112万+11.17%-4.22
07/28857857853857+21.22%192,70032億5917万+23.31%-4.66
07/27701707700707+0.14%7,90026億8872万+2.61%-3.84
07/26698706685706+0.28%11,20026億8491万+2.32%-3.84
07/25704706696704+0.57%12,90026億7731万+1.88%-3.82