株価チャート

2023/07/13～2023/12/07

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
12/072,9262,9892,8702,929-0.85%460,4002871億3982万+3.24%39.5910.24
12/062,8852,9872,8852,954+2.93%385,8002895億9066万+4.68%39.9310.32
12/052,8502,9182,8342,870+1.77%416,4002813億5585万+2.32%38.810.03
12/042,7612,8432,7352,820+0.32%333,1002764億5418万+1.11%38.129.86
12/012,8712,8752,7992,811-2.23%294,9002755億7188万+1.41%389.82
11/302,8952,9402,8402,875-1.44%256,6002818億4602万+4.24%38.8610.05
11/292,8952,9352,8862,917+1.46%207,2002859億6342万+6.54%39.4310.19
11/282,8992,9722,8652,875-0.42%328,5002818億4602万+6.21%38.8610.05
11/272,9142,9902,8662,887-1.5%254,8002830億2242万+7.56%39.0310.09
11/242,8803,0152,8802,931+1.81%423,9002873億3589万+10.02%39.6210.24
11/222,9402,9442,8272,879-1.03%273,4002822億3815万+8.64%38.9210.06
11/212,8122,9302,8062,909+3.67%412,9002851億7916万+10.15%39.3210.17
11/202,6912,8262,6692,806+4.23%317,2002750億8172万+6.77%37.939.81
11/172,6632,6982,6412,692+0.07%281,1002639億591万+2.63%36.399.41
11/162,8322,8322,6812,690-4.47%293,1002637億984万+2.44%36.369.4
11/152,9002,9142,7642,816-1.61%474,6002760億6205万+7.11%38.079.84
11/142,8982,9002,8062,862+0.49%511,4002805億7159万+8.99%38.6910
11/133,0303,0352,8242,848-5.85%678,9002791億9912万+8.66%38.59.95
11/102,8453,0702,7913,025+0.33%1,214,9002965億5103万+15.5%40.8910.57
11/092,9003,0452,8753,015+5.79%801,3002955億7070万+15.87%40.7610.54
11/082,8622,8972,7952,850+3.19%422,5002793億9519万+10.12%38.529.96
11/072,7582,7902,7342,762-3.16%431,7002707億6825万+7.1%37.349.65
11/062,7232,9062,7182,852+10.84%703,1002795億9125万+10.84%38.559.97
11/022,5212,5862,4832,573+4.13%435,0002522億3993万+0.39%34.788.99
11/012,5412,5412,4472,471-3.36%622,2002422億4053万-3.66%33.48.64
10/312,4752,5602,4612,557+1.27%306,5002506億7140万-0.54%34.568.94
10/302,4582,5442,4532,525+1.9%434,9002475億3433万-1.94%34.138.82
10/272,4002,4782,3562,478+3.25%384,3002429億2676万-3.95%33.58.66
10/262,4002,4962,3742,400-1.76%591,9002352億8016万-7.12%32.448.39
10/252,4382,4792,3672,443+2.17%675,8002394億9559万-6%33.028.54
10/242,2272,4162,2142,391+12.41%1,361,4002343億9785万-8.6%32.328.36
10/232,2622,2632,1012,127-8%1,200,6002084億4217万-19.43%28.757.43
10/202,3612,3612,2612,312-3.06%1,099,1002265億7183万-13.6%31.258.08
10/192,5002,5002,3602,385-7.34%645,9002337億2570万-11.8%32.248.33
10/182,6402,6402,5232,574-3.01%247,1002522億4736万-5.65%34.798.99
10/172,6312,7082,6222,654+2.71%427,9002600億8722万-3.28%35.889.27
10/162,6242,6312,5762,584-3.9%340,4002532億2734万-6.21%34.939.03
10/132,7502,7702,6802,689-2.75%206,1002635億1715万-2.89%36.359.39
10/122,7562,7892,7322,765+0.29%237,2002709億6502万-0.61%37.389.66
10/112,7942,8492,7572,757+0.15%289,8002701億8103万-1.29%37.279.63
10/102,7622,7982,7332,753+0.92%280,6002697億8904万-1.71%37.219.62
10/062,7532,7882,7082,728-2.68%164,8002673億3908万-2.88%36.889.53
10/052,6402,8132,6402,803+7.6%475,9002746億8895万-0.5%37.899.79
10/042,6002,6652,5882,605-1.7%283,0002552億8531万-7.62%35.219.1
10/032,6242,6722,6192,650+0.34%283,1002596億9523万-6.53%35.829.26
10/022,6312,6892,6002,641+1.46%270,8002588億1324万-7.2%35.79.23
09/292,6182,6322,5852,603-0.61%213,8002550億8931万-8.86%40.439.62
09/282,6612,6772,5912,619+0.19%270,7002566億5728万-8.62%40.679.68
09/272,6002,6532,5932,614-0.61%328,5002561億6729万-9.05%40.69.66
09/262,6632,7102,6262,630-0.57%319,9002577億3526万-8.68%40.859.72
09/252,6382,6852,6182,645+0.11%365,4002592億523万-8.45%41.089.77
09/222,5422,6842,5142,642+1.97%577,4002589億1124万-8.74%41.039.76
09/212,7662,7662,5542,591-6.5%664,8002539億1333万-10.75%40.249.57
09/202,8452,8482,7692,771-3.28%314,0002715億5301万-4.94%43.0310.24
09/192,9783,0052,8472,865-4.47%354,9002807億6484万-1.85%44.4910.59
09/153,0253,0252,9672,999-0.53%200,6002938億9660万+2.71%46.5811.08
09/143,0103,0352,9833,0150%136,0002954億6457万+3.4%46.8211.14
09/132,9943,0302,9873,015+0.67%118,3002954億6457万+3.82%46.8211.14
09/122,9903,0352,9862,995+0.77%133,2002935億460万+3.56%46.5111.07
09/112,9503,0502,9382,972+1.36%198,1002912億5065万+3.09%46.1610.98
09/082,9142,9932,9102,932-0.03%221,9002873億3072万+2.12%45.5410.83
09/072,9812,9852,9102,933-2.72%177,0002874億2872万+2.41%45.5510.84
09/063,0203,0352,9913,015-0.17%124,9002954億6457万+5.53%46.8211.14
09/052,9943,0402,9873,020+1.55%183,9002959億5456万+6%46.911.16
09/042,9563,0402,9502,974+0.71%184,5002914億4664万+4.61%46.1910.99
09/012,9172,9612,9082,953+1.44%143,2002893億8868万+4.05%45.8610.91
08/312,8962,9212,8642,911+0.48%160,9002852億7276万+2.72%45.2110.76
08/302,9852,9852,8882,897-2.88%136,5002839億78万+2.3%44.9910.7
08/292,9242,9852,9092,983+2.44%206,3002923億2863万+5.44%46.3311.02
08/282,9272,9402,9072,912+0.69%116,1002853億7075万+3.01%45.2210.76
08/252,8272,9142,8202,892+1.62%136,3002834億1079万+2.34%44.9110.69
08/242,8272,8702,8272,846+0.67%137,3002789億287万+0.67%44.210.52
08/232,7822,8362,7732,827+2.06%166,3002770億4091万-0.18%43.910.45
08/222,8652,8702,7652,770-3.18%209,2002714億5501万-2.26%43.0210.23
08/212,7882,8692,7812,861+2.66%223,5002802億3552万+0.67%44.4110.57
08/182,7852,8232,7662,787-1.69%158,7002729億8720万-2.11%43.2610.29
08/172,8552,8982,8282,835-2%205,4002776億8881万-0.49%44.0110.47
08/162,8352,9042,8352,893+0.42%163,5002833億6992万+1.44%44.9110.68
08/152,8652,9052,8612,881+0.17%216,1002821億9452万+1.02%44.7210.64
08/142,9002,9842,8762,876-0.72%284,8002817億477万+0.7%44.6410.62
08/102,9803,0852,8312,897+6.12%935,4002837億6172万+1.08%44.9710.7
08/092,7002,7532,6822,730+0.78%220,8002674億404万-5.27%42.3810.08
08/082,7752,7902,6972,709-1.78%340,7002653億4709万-6.75%42.0510
08/072,6712,7592,6402,758+2.6%254,4002701億4665万-5.84%42.8110.19
08/042,7442,7482,6702,688-2.4%307,2002632億9013万-8.88%41.739.93
08/032,7312,7972,7282,754-0.15%247,7002697億5485万-7.37%42.7510.17
08/022,7682,7722,7242,758-1.54%331,6002701億4665万-7.82%42.8110.19
08/012,8862,9082,7882,801-2.95%256,7002743億5851万-6.79%43.4810.34
07/312,8602,8892,8332,886+1.8%272,1002826億8427万-4.44%44.810.66
07/282,7862,8742,7442,835-1.39%417,8002776億8881万-6.5%44.0110.47
07/272,8022,8852,7852,875+1.2%220,8002816億682万-5.68%44.6310.62
07/262,8302,8512,8232,841+0.18%121,4002782億7651万-7.22%44.110.49
07/252,9192,9192,8332,836-2.84%237,6002777億8676万-7.92%44.0210.47
07/242,9102,9282,8812,919+1%173,5002859億1663万-5.72%45.3110.78
07/212,9132,9132,8652,890-1.1%117,4002830億7607万-7.04%44.8610.67
07/202,9152,9302,8802,922-1.38%200,0002862億1048万-6.26%45.3610.79
07/192,9392,9712,9272,963+2.56%159,0002902億2644万-5.15%45.9910.94
07/182,9823,0102,8602,889-2.46%350,4002829億7812万-7.64%44.8510.67
07/142,9903,0552,9472,962-0.74%221,7002901億2849万-5.52%45.9810.94
07/132,8712,9982,8692,984+4.59%417,8002922億8339万-4.91%46.3211.02