株価チャート

2023/08/03～2023/12/27

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
12/27802849802813+1.63%24,60011億3885万-5.36%58.091.64
12/26810817790800-0.12%19,60011億2064万-7.41%57.161.61
12/25825838801801-2.67%32,30011億2204万-7.83%57.231.62
12/22846849823823-2.49%11,50011億5285万-5.73%58.81.66
12/21844852836844-0.47%9,70011億8227万-3.65%60.31.7
12/20842857842848+0.71%12,90011億8787万-3.53%60.591.71
12/19849858842842-0.82%4,80011億7947万-4.43%60.161.7
12/18855869843849-1.39%5,20011億8927万-3.96%60.661.71
12/15861872852861-0.46%6,80012億608万-2.82%61.511.74
12/14853869853865+1.65%6,00012億1169万-2.59%61.81.74
12/13838865838851+0.71%11,50011億9208万-4.38%60.81.72
12/12864869845845-1.4%7,60011億8367万-5.38%60.371.7
12/11850873850857+1.18%9,60012億48万-4.35%61.231.73
12/08844852835847-0.7%14,10011億8647万-5.68%60.511.71
12/07866873850853-1.84%9,60011億9488万-5.12%60.941.72
12/06850879850869+2%11,90012億1729万-3.55%62.091.75
12/05859866852852-0.93%12,50011億9348万-5.44%60.871.72
12/04868869857860-1.15%8,30012億468万-4.76%61.441.73
12/01882885860870-1.36%15,70012億1869万-3.65%62.161.75
11/30902903874882-1.34%10,10012億3550万-2.43%63.021.78
11/29909914894894-2.19%7,20012億5231万-1%63.871.8
11/28917936910914-0.22%6,80012億8033万+1.56%65.31.84
11/27903937890916+1.44%12,40012億8313万+1.89%65.441.85
11/24924928893903-2.17%12,30012億6492万+0.56%64.521.82
11/229209359209230%2,80012億9293万+2.78%65.941.86
11/21925936920923-0.22%7,60012億986万+2.78%65.941.74
11/20903943903925+2.21%12,40012億1249万+3.01%66.091.74
11/17903917898905-0.44%5,80011億8627万+0.67%64.661.71
11/16910915880909-1.2%3,80011億9151万+0.55%64.941.71
11/15873920851920+3.25%37,00012億593万+1.1%65.731.74
11/14932940888891-3.47%35,70011億6792万-2.62%63.661.68
11/13904946904923+2.21%21,20012億986万-0.54%65.941.74
11/10904911895903-0.44%5,60011億8365万-5.74%64.521.7
11/09908916884907-0.66%8,70011億8889万-7.35%64.81.71
11/08923925912913-1.08%9,80011億9676万-7.59%65.231.72
11/07922933909923-0.22%9,20012億986万-6.77%65.941.74
11/06915925900925+2.78%16,50012億1249万-6.75%66.091.74
11/02879903879900+2.16%11,90011億7972万-9.46%64.31.7
11/01886886867881-0.23%10,90011億5481万-11.63%62.941.66
10/31890894865883-0.9%20,00011億5743万-11.79%63.091.67
10/30885921883891+0.68%21,10011億6792万-11.34%63.661.68
10/27879892878885+0.8%10,10011億6005万-12.2%63.231.67
10/26875888869878-0.34%10,50011億5088万-13.07%62.731.66
10/25860896860881+2.68%18,30011億5481万-13.2%62.941.66
10/24832881819858+3.37%29,70011億2466万-15.8%61.31.62
10/23874877823830-5.36%65,00010億8796万-18.95%59.31.57
10/20886899870877-1.57%49,60011億4957万-15.02%62.661.65
10/19918924888891-2.2%48,90011億6792万-14.08%63.661.68
10/18916936908911-1.41%45,10011億9413万-12.66%65.091.72
10/17938946924924+0.11%19,70012億1117万-11.83%66.021.74
10/16930960921923-2.33%55,20012億986万-12.35%65.941.74
10/131,0251,025926945-7.8%189,40012億3870万-10.51%67.521.78
10/121,0491,0631,0101,025-2.47%139,20013億4357万-3.12%73.231.93
10/111,0461,0951,0311,051+0.48%293,60013億7765万-0.66%75.091.98
10/101,0251,0909951,046-15.3%966,10013億7109万-0.95%74.731.97
10/061,2351,2351,2351,235-26.27%6,20016億1883万+17.06%88.242.33
10/051,7211,7211,6751,675+17.87%143,30021億9559万+60.44%119.673.16
10/041,1501,4211,0501,421+26.76%1,301,60018億6264万+40%101.522.68
10/031,0311,1211,0071,121+15.45%125,30014億6940万+12.44%80.092.11
10/02970986967971-0.61%5,40012億7278万-1.92%69.371.83
09/29985985952977+0.72%10,60012億8065万-1.31%69.82.14
09/28971971970970-1.22%80012億7147万-1.92%69.32.13
09/27980982955982+0.61%6,90012億8720万-0.71%70.162.16
09/26980989965976-1.01%2,30012億7934万-1.31%69.732.14
09/25955989955986+3.35%6,90012億9244万-0.2%70.452.16
09/22940969925954+0.42%4,60012億5050万-3.05%68.162.09
09/21993993940950-4.71%14,20012億4526万-3.55%67.872.09
09/20987997981997+1.01%4,60013億686万+1.12%71.232.19
09/199871,010967987+0.3%15,50012億9375万+0.2%70.522.17
09/151,0121,023972984-3.15%7,40012億8982万-0.51%70.32.16
09/141,0071,0411,0071,016+0.99%7,60013億3177万+2.21%72.592.23
09/131,0131,0309901,006-2.99%6,40013億1866万+0.8%71.872.21
09/121,0481,0481,0211,037-1.24%4,30013億5929万+3.49%74.092.28
09/111,0391,0521,0001,050+0.96%12,40013億7634万+4.58%75.022.3
09/089831,0409831,040+5.26%9,00013億6323万+3.38%74.32.28
09/071,0061,088982988-2.27%38,90012億9507万-1.98%70.592.17
09/061,0211,0301,0111,011-0.88%3,70013億2521万-0.1%72.232.22
09/051,0101,0801,0051,020+0.99%19,10013億3701万+0.49%72.872.24
09/041,0141,0149881,0100%10,90013億2390万-0.79%72.162.22
09/019611,0319601,010+4.66%26,60013億2390万-1.08%72.162.22
08/31951966951965+1.47%6,70012億6492万-5.67%68.952.12
08/30953966951951-0.63%5,60012億4657万-7.49%67.942.09
08/29953969946957-0.62%17,00012億5443万-7.36%68.372.1
08/28970976951963-0.1%7,60012億6230万-7.31%68.82.11
08/25961970945964+0.1%11,50012億6361万-7.57%68.872.12
08/249639639519630%2,80012億6230万-7.93%68.82.11
08/23964964951963-0.41%2,00012億6230万-8.29%68.82.11
08/22960970951967+0.73%4,60012億6754万-8.08%69.092.12
08/21904975868960+7.99%28,40012億5836万-8.92%68.592.11
08/18951961864889-8.26%86,30011億6530万-15.89%63.521.95
08/17970982968969-1.62%8,40012億7016万-8.76%69.232.13
08/169871,002970985+1.34%19,30012億9113万-7.42%70.372.16
08/151,0301,030946972-10.83%44,10012億7409万-8.9%69.452.13
08/141,0901,1201,0891,090-1.45%16,10014億2877万+1.96%77.882.39
08/101,1211,1211,0861,106-0.63%7,20014億4974万+3.85%79.022.43
08/091,0821,1131,0821,113+1.18%90014億5892万+4.8%79.522.44
08/081,1011,1011,0901,100-0.09%90014億4188万+3.87%78.592.41
08/071,1001,1011,0801,101+1.57%8,10014億4319万+4.16%78.662.42
08/041,0901,0901,0771,084-0.37%1,60014億2090万+2.65%77.452.38
08/031,0991,0991,0821,088+0.09%1,30014億2615万+3.13%77.732.39