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
12/262,8802,9082,8682,894+1.01%4,400,8005兆8674億+1.37%30.232.19
12/252,8732,8962,8582,865+0.81%3,348,1005兆8086億+0.39%29.932.17
12/222,8252,8492,8182,842+1.03%3,772,9005兆7619億-0.49%29.692.15
12/212,7952,8232,7942,813-0.71%2,955,4005兆7031億-1.57%29.392.13
12/202,8432,8802,8262,833+0.18%4,770,5005兆7437億-1.12%29.62.15
12/192,8042,8372,7772,828+0.28%3,511,7005兆7336億-1.36%29.542.14
12/182,8042,8202,7792,820-0.07%3,826,7005兆7173億-1.78%29.462.14
12/152,8082,8522,8082,822+0.5%7,205,2005兆7214億-1.84%29.482.14
12/142,8212,8552,7872,808-2.19%5,504,1005兆6930億-2.5%29.342.13
12/132,8892,8932,8522,871-0.35%3,854,1005兆8207億-0.45%29.992.18
12/122,8842,8942,8692,881+1.62%4,291,1005兆8410億-0.07%30.12.18
12/112,8532,8902,8332,835+1.11%4,286,1005兆7478億-1.66%29.622.15
12/082,8512,8512,7872,804-1.61%6,879,2005兆6849億-2.71%29.292.13
12/072,8802,8842,8372,850-1.45%3,879,6005兆7782億-1.04%29.772.16
12/062,8322,8972,8322,892+2.55%4,121,7005兆8633億+0.94%30.212.19
12/052,8632,8752,8062,820-1.36%4,170,2005兆7173億-1.05%29.462.14
12/042,8752,8832,8262,859+0.39%4,721,3005兆7964億+0.74%29.872.17
12/012,8502,8612,8132,848-1.25%5,281,4005兆7741億+0.89%29.752.16
11/302,8762,9052,8602,884+1.23%9,739,9005兆8471億+2.52%30.132.19
11/292,8432,8722,8372,849-0.7%3,316,8005兆7761億+1.68%29.762.16
11/282,8752,8942,8622,869-1.03%3,182,4005兆8167億+2.79%29.972.18
11/272,9342,9442,8952,899-0.89%3,565,4005兆8775億+4.21%30.292.2
11/242,9202,9602,9112,925+1.14%5,011,4005兆9302億+5.52%30.562.22
11/222,8662,9252,8662,892+0.59%2,921,4005兆8633億+4.59%30.212.19
11/212,8712,8952,8662,875+0.17%4,092,7005兆8288億+4.28%30.042.18
11/202,8922,9282,8682,870-1.37%4,457,7005兆8187億+4.36%29.982.18
11/172,8932,9102,8852,910+0.34%5,412,0005兆8998億+6.09%30.42.21
11/162,9102,9282,8942,900-2.72%7,216,6005兆8795億+5.92%30.32.2
11/152,9502,9952,9392,981+3.01%7,313,6006兆438億+9.19%31.142.26
11/142,9112,9312,8852,894-0.58%3,624,8005兆8674億+6.44%30.232.19
11/132,9452,9502,9112,911-0.68%4,431,5005兆9018億+7.46%30.412.21
11/102,9302,9452,9032,931-0.27%5,155,2005兆9424億+8.56%30.622.22
11/092,9362,9752,9322,939+1.07%8,059,2005兆9586億+9.3%30.72.23
11/082,8902,9322,8832,908+1.93%7,793,3005兆8958億+8.51%30.382.2
11/072,8772,8842,8532,853-1.04%6,014,2005兆7842億+6.77%29.812.16
11/062,8562,8992,8552,883+2.74%8,383,9005兆8451億+8.06%30.122.19
11/022,7832,8202,7282,806+2.15%12,647,7005兆6890億+5.49%29.312.13
11/012,7692,8122,6902,747+10.86%18,537,1005兆5693億+3.43%28.72.08
10/312,5212,5382,4612,478-1.67%9,432,1005兆240億-6.67%25.891.88
10/302,4902,5212,4842,520+0.2%5,837,6005兆1091億-5.44%26.331.91
10/272,4912,5352,4882,515+1%8,206,0005兆990億-5.91%26.271.91
10/262,5552,5652,4802,490-4.23%8,196,9005兆483億-7.09%26.011.89
10/252,6082,6182,5902,600+0.27%3,152,5005兆2713億-3.42%27.161.97
10/242,6002,6042,5372,593-0.12%6,413,3005兆2571億-3.89%27.091.97
10/232,6182,6262,5942,596-1.37%4,386,9005兆2632億-4.03%27.121.97
10/202,6302,6472,5862,632-1.09%5,015,4005兆3362億-2.88%27.52
10/192,6552,6872,6462,661-2.56%4,288,9005兆3950億-1.88%27.82.02
10/182,7002,7422,6862,731+0.66%4,931,5005兆5369億+0.59%28.532.07
10/172,7362,7512,7022,713+1.34%4,938,7005兆5004億-0.07%28.342.06
10/162,6712,6812,6462,677-1%6,367,9005兆4274億-1.4%27.972.03
10/132,7452,7622,6952,704-2.59%8,521,1005兆4822億-0.44%28.252.05
10/122,7012,8042,7012,776+2.85%7,826,1005兆6281億+2.02%292.1
10/112,7232,7252,6722,699-0.48%5,858,5005兆4720億-0.88%28.22.05
10/102,6802,7202,6782,712+2.15%5,883,1005兆4984億-0.51%28.332.06
10/062,6762,6792,6182,655-1.08%7,260,1005兆3828億-2.64%27.742.01
10/052,6732,6862,6402,684+1.02%5,257,7005兆4416億-1.68%28.042.03
10/042,6432,6732,6192,657-1.52%5,998,8005兆3869億-2.71%27.762.01
10/032,7332,7572,6932,698-1.24%4,979,3005兆4700億-1.24%28.192.05
10/022,7642,7982,7272,732-0.07%6,023,1005兆5389億0%28.542.07
10/01株式分割 1→3
09/292,7442,7502,6812,734+1.82%8,145,6005兆5430億+0.22%28.562.05
09/282,6752,7052,6632,685-1.09%4,771,60016兆3310億-1.5%88.256.33
09/272,6832,7152,6582,715-0.13%7,010,7005兆5038億-0.42%28.362.03
09/262,7422,7422,6972,718-0.27%5,184,9005兆5112億-0.24%28.42.04
09/252,7332,7402,7102,726+0.41%4,257,3005兆5261億+0.1%28.472.04
09/222,6872,7422,6842,715+0.64%6,324,6005兆5038億-0.2%28.362.03
09/212,7712,7752,6872,697-3.46%7,566,6005兆4686億-0.8%28.182.02
09/202,7672,8102,7522,794+1.38%6,704,4005兆6646億+2.83%29.192.09
09/192,7492,7852,7422,756+0.29%6,095,1005兆5876億+1.58%28.792.06
09/152,7192,7482,7042,748+0.72%10,073,1005兆5714億+1.4%28.712.06
09/142,7162,7422,6942,728+1.3%5,645,1005兆5315億+0.71%28.52.04
09/132,6872,7332,6852,693-1.39%4,665,9005兆4605億-0.58%28.142.02
09/122,7182,7352,6952,731+0.58%4,032,0005兆5376億+0.75%28.532.05
09/112,7162,7432,7082,716-0.02%5,404,5005兆5058億+0.17%28.372.03
09/082,6672,7212,6662,716+0.42%10,785,9005兆5072億+0.23%28.382.03
09/072,8112,8262,6942,705-4.98%11,283,3005兆4842億-0.22%28.262.03
09/062,8302,8882,8242,847+0.97%7,869,0005兆7714億+4.85%29.742.13
09/052,7772,8212,7672,819+1.52%5,937,3005兆7160億+3.77%29.452.11
09/042,7332,7822,7242,777+2.15%6,179,7005兆6302億+2.28%29.012.08
09/012,7102,7412,6942,719-0.35%4,507,5005兆5119億+0.21%28.42.04
08/312,7092,7422,7012,728+0.27%5,187,9005兆5315億+0.57%28.52.04
08/302,6982,7352,6962,721+1.45%5,371,8005兆5166億+0.26%28.432.04
08/292,7002,7032,6712,682-0.51%3,239,4005兆4376億-1.22%28.022.01
08/282,6492,7122,6442,696+1.92%4,272,3005兆4653億-0.79%28.162.02
08/252,6392,6492,6302,645-1.36%4,870,5005兆3625億-2.72%27.631.98
08/242,6972,7032,6712,681-0.25%4,515,9005兆4362億-1.53%28.012.01
08/232,6792,7052,6692,688+0.41%2,995,5005兆4497億-1.47%28.082.01
08/222,6962,6992,6622,677+0.45%3,168,0005兆4274億-2.01%27.972.01
08/212,6572,6802,6402,665+0.04%3,101,4005兆4031億-2.49%27.842
08/182,6452,6722,6342,664-0.3%3,297,0005兆4011億-2.56%27.832
08/172,6492,6822,6282,672+0.64%4,524,3005兆4173億-2.23%27.912
08/162,6672,6782,6532,655-1.33%4,947,6005兆3828億-2.85%27.741.99
08/152,7002,7062,6822,691+0.21%3,461,7005兆4551億-1.55%28.112.02
08/142,7132,7432,6782,685-1.27%5,148,9005兆4436億-1.76%28.052.01
08/102,7062,7272,6862,720-0.6%5,154,9005兆5139億-0.56%28.412.04
08/092,7272,7572,7242,736-0.32%3,876,9005兆5470億-0.07%28.582.05
08/082,7322,7502,7242,745+1.11%4,109,1005兆5646億+0.17%28.672.06
08/072,6782,7162,6602,715+0.38%4,031,1005兆5038億-1%28.362.03
08/042,7302,7402,6972,704-0.96%5,616,6005兆4828億-1.41%28.252.03
08/032,7672,7932,7282,731-2.9%7,972,2005兆5362億-0.49%28.532.05
08/022,8562,8702,8072,812-2.9%7,992,9005兆7018億+2.49%29.382.11