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
12/272,4812,4882,4642,475+0.08%849,7009484億94万-5.75%11.550.33
12/262,4802,4852,4552,4730%532,7009476億3455万-6.29%11.540.33
12/252,4972,4982,4692,473-0.24%355,2009476億3455万-6.78%11.540.33
12/222,4682,5002,4622,479+0.57%796,7009499億3371万-7.15%11.570.33
12/212,4422,4792,4252,465+1.15%1,497,6009445億6901万-8.13%11.510.33
12/202,4662,4892,4332,437-1.93%1,254,3009338億3963万-9.57%11.380.33
12/192,5192,5362,4702,485-0.56%1,333,0009522億3286万-8.34%11.60.33
12/182,4962,5142,4532,499-0.72%1,027,1009575億9755万-8.26%11.670.33
12/152,5002,5292,4792,517-0.44%1,631,2009644億9501万-7.97%11.750.34
12/142,6262,6372,5272,528-5.28%1,542,9009687億1013万-7.8%11.80.34
12/132,6602,6782,6462,669+0.98%738,0001兆227億-2.91%12.460.36
12/122,6762,6762,6352,643-1.27%791,5001兆127億-4.13%12.340.35
12/112,7002,7002,6612,677-0.11%890,6001兆258億-3.22%12.50.36
12/082,6732,7122,6522,680+0.56%1,441,9001兆269億-3.46%12.510.36
12/072,6442,6672,6232,665+0.53%1,195,8001兆212億-4.38%12.440.36
12/062,6242,6532,6102,651+1.53%1,349,8001兆158億-5.22%12.370.35
12/052,6942,6972,6032,611-2.43%1,637,6001兆5億-6.82%12.190.35
12/042,7002,7232,6522,676-2.58%1,703,8001兆254億-4.77%12.490.36
12/012,7812,7912,7242,747-0.65%1,442,9001兆526億-2.38%12.820.37
11/302,7192,7772,7142,765+0.8%2,081,0001兆595億-1.74%12.910.37
11/292,7782,7962,7422,743-2.28%910,8001兆510億-2.45%12.80.37
11/282,8272,8512,7942,807-1.47%770,0001兆756億-0.14%13.10.37
11/272,8502,8552,8022,849+0.53%835,1001兆917億+1.5%13.30.38
11/242,8412,8432,8162,834+0.93%594,9001兆859億+1.14%13.230.38
11/222,8232,8432,8062,808+0.21%579,6001兆760億+0.32%13.110.37
11/212,8242,8432,7952,802-0.78%870,6001兆737億+0.32%13.080.37
11/202,7872,8682,7872,824-2.18%1,479,9001兆821億+1.33%13.180.38
11/172,7682,8952,7652,887+2.92%1,721,9001兆1062億+3.85%13.480.39
11/162,7852,8212,7832,805+1.23%949,3001兆748億+1.19%13.090.37
11/152,8182,8232,7082,771-2.5%1,894,1001兆618億+0.18%12.930.37
11/142,8502,8962,8062,842+1.43%1,276,1001兆890億+2.9%13.270.38
11/132,7512,8042,7502,802+1.37%1,050,8001兆737億+1.78%13.080.37
11/102,7222,7702,7142,764+2.22%941,5001兆591億+0.77%12.90.37
11/092,6912,7212,6372,704-0.15%1,393,3001兆361億-1.06%12.620.36
11/082,8232,8402,6792,708-4.95%1,764,2001兆376億-0.7%12.640.36
11/072,8602,9012,8482,849-1.15%1,222,4001兆917億+4.7%13.30.38
11/062,9132,9212,8712,882-1.44%1,652,0001兆1043億+6.43%13.450.38
11/022,9662,9682,9152,924-1.28%1,407,2001兆1204億+8.5%13.650.39
11/012,9312,9782,9312,962+2.24%2,420,1001兆1350億+10.4%13.830.4
10/312,8512,9002,8212,897+3.65%2,315,3001兆1101億+8.62%13.520.39
10/302,7762,8192,7712,795-0.64%4,172,8001兆710億+5.35%13.050.37
10/272,7722,8132,7402,813+1.96%1,690,5001兆779億+6.39%13.130.38
10/262,7692,7892,7352,759-0.25%1,085,5001兆572億+4.75%12.880.37
10/252,7102,7832,7072,766+2.07%1,298,6001兆599億+5.29%12.910.37
10/242,6922,7222,6672,710-0.11%922,5001兆384億+3.4%12.650.36
10/232,7172,7252,7042,713-0.15%872,6001兆396億+3.71%12.660.36
10/202,7262,7562,7062,717+0.04%995,9001兆411億+4.1%12.680.36
10/192,7152,7482,7072,716-0.98%846,9001兆407億+4.38%12.680.36
10/182,7002,7592,6852,743+3.12%2,393,9001兆510億+5.78%12.80.37
10/172,6602,6752,6362,660+0.38%1,012,2001兆192億+2.98%12.420.35
10/162,6312,6572,6202,650-0.23%1,005,6001兆154億+2.91%12.370.35
10/132,6872,6942,6492,656-1.23%896,3001兆177億+3.43%12.40.35
10/122,6712,6982,6592,689+1.4%1,589,7001兆304億+5.04%12.550.36
10/112,6472,6662,6232,652-0.67%946,9001兆162億+4.04%12.380.35
10/102,6512,6832,6402,670+2.03%1,867,0001兆231億+5.16%12.460.36
10/062,5682,6232,5532,617+1.91%1,567,5001兆28億+3.56%12.220.35
10/052,5002,5682,5002,568+2.51%1,442,5009840億3782万+2.07%11.990.34
10/042,5302,5392,4932,505-2.15%1,125,4009598億9671万-0.04%11.690.33
10/032,5852,5892,5392,560-0.16%1,639,5009809億7228万+2.48%11.950.34
10/022,5212,5952,5212,564+1.71%1,435,0009825億505万+3.01%11.970.34
09/292,5522,5692,4932,521-1.33%1,625,3009660億2778万+1.69%11.770.36
09/282,5582,5872,5412,555-1.96%1,740,5009790億5632万+3.4%11.930.36
09/272,5992,6112,5642,606+0.81%1,988,8009985億9913万+5.93%12.160.37
09/262,5512,5992,5442,585+2.05%1,440,7009905億5209万+5.64%12.070.37
09/252,5662,5662,5322,533-1.59%842,1009706億2609万+4.11%11.820.36
09/222,5652,5882,5362,574+0.31%1,267,5009863億3698万+6.28%12.020.37
09/212,5882,5912,5592,566-0.31%967,5009832億7144万+6.56%11.980.37
09/202,6402,6502,5622,574-1.94%1,468,9009863億3698万+7.47%12.020.37
09/192,5702,6252,5672,625+1.78%1,076,5001兆58億+10.11%12.250.37
09/152,5812,6322,5682,579+0.51%2,256,5009882億5294万+8.82%12.040.37
09/142,5712,5802,5602,566+1.87%1,358,9009832億7144万+8.77%11.980.37
09/132,4952,5292,4782,519+1.08%1,406,3009652億6140万+7.33%11.760.36
09/122,5082,5092,4692,492-0.28%793,4009549億1521万+6.63%11.630.36
09/112,4772,5062,4712,499+2.17%939,8009575億9755万+7.39%11.670.36
09/082,4742,4862,4332,446-0.89%1,251,7009372億8836万+5.57%11.420.35
09/072,4522,4762,4502,468+0.37%882,0009457億1859万+6.93%11.520.35
09/062,4232,4662,4192,459+1.82%811,6009422億6986万+6.91%11.480.35
09/052,4212,4252,3912,415+0.33%654,3009254億940万+5.32%11.270.34
09/042,3662,4072,3582,407+1.73%881,4009223億4386万+5.2%11.240.34
09/012,3462,3772,3312,366+0.77%903,5009066億3298万+3.5%11.040.34
08/312,3082,3482,3022,348+1.29%1,767,2008997億3552万+2.98%10.960.34
08/302,3192,3362,3142,318+0.13%564,9008882億3975万+1.89%10.820.33
08/292,3192,3282,3032,315-0.3%394,3008870億9017万+1.89%10.810.33
08/282,3282,3372,3182,322+0.22%593,7008897億7252万+2.38%10.840.33
08/252,3112,3192,3012,317+0.17%606,7008878億5655万+2.39%10.820.33
08/242,2892,3202,2842,313+0.83%932,5008863億2378万+2.39%10.80.33
08/232,2682,2972,2612,294+0.7%563,3008790億4313万+1.73%10.710.33
08/222,2392,2852,2332,278+2.34%787,7008729億1205万+1.15%10.630.33
08/212,2532,2592,2262,226-1.2%737,6008529億8605万-1.02%10.390.32
08/182,2392,2652,2392,253+0.63%704,9008633億3225万+0.18%10.520.32
08/172,2372,2432,1932,239+0.58%797,6008579億6755万-0.4%10.450.32
08/162,2572,2662,2262,226-3.3%1,429,5008529億8605万-0.98%10.390.32
08/152,3042,3242,2962,302+0.7%854,0008821億867万+2.4%10.750.33
08/142,2952,3292,2762,286-0.87%1,345,2008759億7759万+1.83%10.670.33
08/102,2772,3062,2732,306+1.77%1,112,1008836億4144万+2.81%10.760.33
08/092,2732,2732,2422,266+0.09%774,4008683億1375万+1.12%10.580.32
08/082,2562,2662,2472,264+0.49%678,4008675億4736万+1.12%10.570.32
08/072,2412,2652,2302,253+0.58%502,4008633億3225万+0.76%10.520.32
08/042,2252,2442,2152,240+0.4%791,7008583億5075万+0.31%10.460.32
08/032,2502,2522,2222,231-1.11%1,071,2008549億202万+0.04%10.410.32