株価チャート

2023/08/07～2023/12/29

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
12/291,5211,5471,5121,542+1.72%48,200288億7055万-2.71%-0.49
12/281,4971,5191,4831,516-0.07%50,200283億8376万-4.77%-0.48
12/271,4821,5251,4821,517+3.2%80,400284億248万-5.07%-0.48
12/261,4601,4781,4581,470+0.55%49,400275億2251万-8.24%-0.47
12/251,4701,4791,4561,462-0.34%36,700273億7273万-9.19%-0.47
12/221,4631,4841,4561,467+0.14%51,900274億6634万-9.28%-0.47
12/211,4791,4881,4621,465-2.01%41,100274億2890万-9.68%-0.47
12/201,4901,5091,4841,495+0.74%52,400279億9058万-8.23%-0.48
12/191,4701,4871,4551,484+0.07%50,700277億8463万-9.18%-0.47
12/181,4451,4861,4371,483+0.54%56,500277億6591万-9.52%-0.47
12/151,4691,4841,4321,475+1.65%118,000276億1613万-10.44%-0.47
12/141,5501,5501,4511,451-6.57%153,100271億6678万-11.9%-0.46
12/131,5211,5801,5211,553+2.37%94,100290億7650万-5.82%-0.49
12/121,5151,5241,4991,517-0.78%89,500284億248万-7.89%-0.48
12/111,5451,5551,5221,529-0.84%80,100286億2716万-7.16%-0.49
12/081,5731,5731,5371,542-3.14%133,400288億7055万-6.26%-0.49
12/071,6151,6171,5861,592-3.22%139,700298億669万-3.05%-0.51
12/061,6131,6861,6111,645+0.92%200,800307億9900万+0.55%-0.52
12/051,7151,7261,6301,630-9.49%212,600305億1816万+0.06%-0.52
12/041,8281,8491,7871,801-0.39%117,500337億1976万+10.9%-0.57
12/011,8281,8401,7981,808-0.88%97,100338億5082万+12.3%-0.58
11/301,7901,8261,7811,824+1.11%99,700341億5038万+14.14%-0.58
11/291,8001,8321,7701,804-0.66%152,400337億7593万+13.82%-0.57
11/281,7401,8201,7351,816+4.37%215,900340億60万+15.45%-0.58
11/271,7401,7651,7141,740+1.28%119,500325億7767万+11.47%-0.55
11/241,7181,7691,6981,718+3.93%173,100321億6577万+10.7%-0.55
11/221,7431,7531,6521,653+0.92%192,200309億4878万+7.06%-0.53
11/211,6511,6691,6301,638-1.33%60,000306億6794万+6.5%-0.52
11/201,6291,6841,6291,660+1.9%83,000310億7984万+8.43%-0.53
11/171,6081,6311,5951,629+1.31%45,100304億9944万+6.82%-0.52
11/161,6211,6621,6081,608-1.95%81,600301億626万+5.65%-0.51
11/151,6101,6471,6061,640+2.44%59,400307億539万+8.04%-0.52
11/141,6451,6451,5781,601-0.56%119,100299億7520万+5.75%-0.51
11/131,7041,7131,6051,610-4.51%176,400301億4370万+6.55%-0.51
11/101,6421,7141,6031,686+13.77%436,900315億6664万+11.8%-0.54
11/091,4751,4911,4501,482-0.4%131,500277億4718万-1.2%-0.47
11/081,5151,5201,4781,488-1.06%125,800278億5952万-0.93%-0.47
11/071,5241,5371,5031,504-2.08%52,300281億5909万0%-0.48
11/061,4991,5361,4811,536+4.49%94,800287億5822万+1.86%-0.49
11/021,4591,4851,4561,470+0.34%36,100275億2251万-2.52%-0.47
11/011,4601,4851,4571,465+0.83%45,600274億2890万-3.24%-0.47
10/311,4661,4661,4301,453-0.89%67,700272億422万-4.34%-0.46
10/301,4751,4791,4591,466-2.07%76,200274億4762万-3.74%-0.47
10/271,4521,4971,4521,497+3.1%58,400280億2803万-1.77%-0.48
10/261,4921,4921,4481,452-3.52%60,900271億8550万-4.72%-0.46
10/251,5001,5371,4861,505+0.2%112,000281億7781万-1.38%-0.48
10/241,5061,5201,4521,502+0.33%91,900281億2164万-1.83%-0.48
10/231,5251,5361,4971,497-1.84%81,400280億2803万-2.48%-0.48
10/201,5001,5401,4951,525+1.26%56,900285億5227万-0.97%-0.49
10/191,5131,5331,5041,506-1.38%34,600281億9653万-2.52%-0.48
10/181,5171,5401,4981,527+1.66%42,100285億8971万-1.48%-0.49
10/171,5061,5301,4931,502+2.32%43,200281億2164万-3.41%-0.48
10/161,4731,5021,4641,468-2.52%44,900274億8507万-5.96%-0.47
10/131,5471,5471,5041,506-2.65%37,900281億9653万-4.08%-0.48
10/121,5241,5471,5181,547+1.58%44,300289億6417万-1.96%-0.49
10/111,5331,5441,5221,523-0.98%32,400285億1482万-3.73%-0.48
10/101,5341,5471,5201,538+0.85%63,400287億9566万-3.21%-0.49
10/061,5441,5581,5151,5250%67,600285億5227万-4.45%-0.49
10/051,5101,5351,4831,525+1.8%90,000285億5227万-4.87%-0.49
10/041,4801,5251,4661,498-1.96%137,500280億4675万-6.9%-0.48
10/031,5221,5461,5111,528-0.84%103,800286億843万-5.33%-0.49
10/021,5751,6111,5341,541-3.2%104,000288億5183万-4.82%-0.49
09/291,5511,5981,5421,592+3.11%119,800298億669万-2.09%-0.5
09/281,6071,6071,5391,544-3.92%99,700289億800万-5.39%-0.48
09/271,5741,6071,5421,607+1.13%153,000300億8753万-1.77%-0.5
09/261,5461,6491,5331,589+1.73%170,800297億5052万-2.75%-0.49
09/251,5201,5951,5091,562+4.13%146,500292億4501万-3.88%-0.49
09/221,4711,5131,4641,500+0.33%129,400280億8420万-7.18%-0.47
09/211,5101,5231,4781,495-0.33%145,800279億9058万-7.2%-0.47
09/201,6051,6161,4981,500-6.54%286,600280億8420万-6.6%-0.47
09/191,6301,6441,5891,605-1.95%119,500300億5009万+0.19%-0.5
09/151,6251,6621,6181,637+0.99%82,500306億4922万+2.76%-0.51
09/141,6401,6451,6071,621-0.55%68,000303億4965万+2.47%-0.5
09/131,6391,6451,6221,630-0.37%65,500305億1816万+3.95%-0.51
09/121,6361,6551,6291,636-0.85%61,400306億3050万+5.34%-0.51
09/111,6711,6831,6401,650-0.54%82,100308億9262万+7.21%-0.51
09/081,6631,6801,6461,659-1.25%91,200310億6112万+8.86%-0.52
09/071,6851,7131,6741,680-1.52%100,300314億5430万+11.41%-0.52
09/061,6621,7191,6581,706+2.28%101,800319億4109万+14.27%-0.53
09/051,6831,6831,6451,668-0.95%98,700312億2963万+12.78%-0.52
09/041,7501,7531,6771,684-2.21%150,000315億2919万+14.95%-0.52
09/011,7001,7271,6671,722+2.14%184,000322億4066万+18.76%-0.54
08/311,6681,6971,6291,686+0.18%174,100315億6664万+17.57%-0.52
08/301,6751,6881,6351,683+3.44%270,900315億1047万+18.69%-0.52
08/291,6951,7201,6121,627-1.69%379,700304億6199万+15.88%-0.51
08/281,7101,7241,6481,655-3.33%365,700309億8623万+18.98%-0.52
08/251,7031,7271,6611,712-1.61%646,700320億5343万+24.33%-0.53
08/241,6991,7531,6851,740+5.97%946,500325億7767万+27.85%-0.54
08/231,5491,6851,5481,642+5.46%1,183,200307億4283万+22.08%-0.51
08/221,4501,6301,4501,557+14.74%1,836,900291億5139万+16.89%-0.48
08/211,3451,3621,3451,357+0.52%30,200254億683万+2.65%-0.42
08/181,3561,3561,3461,350-1.39%37,700252億7578万+2.27%-0.42
08/171,3761,3761,3531,369-1.01%45,600256億3151万+3.95%-0.43
08/161,3751,4071,3671,383-0.43%88,200258億9363万+5.17%-0.43
08/151,3721,3971,3721,389+1.24%66,900260億596万+5.87%-0.43
08/141,3751,3881,3561,3720%76,300256億8768万+4.81%-0.43
08/101,3181,3781,3171,372+8.63%205,700256億8768万+4.89%-0.43
08/091,2641,2821,2611,263-0.55%53,600236億4689万-3.37%-0.39
08/081,2731,2991,2701,270-0.24%61,500237億7795万-3.05%-0.4
08/071,2661,2771,2561,273+0.16%68,800238億3412万-3.12%-0.4