株価チャート

2023/08/01～2023/12/25

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
12/25193193191191-0.52%37,70033億8929万-4.98%107.91.88
12/22194194192192-2.04%28,30034億704万-4.48%108.461.89
12/21198198192196-1.01%35,30034億7802万-2.49%110.721.93
12/20198200194198-0.5%58,10035億1351万-1.98%111.851.95
12/191991991971990%17,70035億3125万-1.49%112.411.96
12/18200200197199+1.02%14,80035億3125万-1.49%112.411.96
12/15201207196197-1.99%149,30034億9576万-2.48%111.281.94
12/142002012002010%8,10035億6674万-0.5%113.541.98
12/132002022002010%3,90035億6674万-0.99%113.541.98
12/122012022002010%14,40035億6674万-0.99%113.541.98
12/112022022012010%10,60035億6674万-0.99%113.541.98
12/08201203201201-0.5%9,50035億6674万-0.99%113.541.98
12/072022032022020%14,70035億8449万-0.49%114.111.98
12/062032032022020%8,80035億8449万-0.49%114.111.98
12/05203203202202-0.49%24,60035億8449万-0.49%114.111.98
12/042022042022030%18,30036億223万0%114.671.99
12/01202203202203+0.5%4,90036億223万0%114.671.99
11/30204204202202-0.49%2,40035億8449万-0.49%114.111.98
11/292052052032030%2,00036億223万0%114.671.99
11/28203204203203-0.98%7,00036億223万0%114.671.99
11/27204205202205+0.99%25,20036億3772万+0.99%115.82.01
11/242032042022030%5,80036億223万0%114.671.99
11/222042042032030%5,20036億223万0%114.671.99
11/21202204202203+0.5%5,00036億223万-0.49%114.671.99
11/202022032022020%8,50035億8449万-0.98%114.111.98
11/17205205202202-0.98%17,00035億8449万-0.98%114.111.98
11/16203206201204+0.99%18,20036億1998万-0.49%115.242
11/152022032022020%7,00035億8449万-1.46%114.111.98
11/14203205202202-0.49%16,10035億8449万-1.94%114.111.98
11/13204205203203-0.49%3,00036億223万-1.46%114.671.99
11/102052052032040%4,60036億1998万-0.97%115.242
11/09203205203204+0.49%4,80036億1998万-1.45%115.242
11/08204204202203-0.49%8,60036億223万-1.93%114.671.99
11/072022042022040%12,20036億1998万-1.45%115.242
11/062052052042040%9,80036億1998万-1.92%115.242
11/02203206203204+0.49%6,50036億1998万-2.39%115.242
11/012042042032030%7,30036億223万-2.87%114.671.99
10/31203204202203-0.49%4,80036億223万-2.87%114.671.95
10/302032042022040%9,70036億1998万-2.86%115.241.96
10/272032042022040%5,80036億1998万-3.32%115.241.96
10/26203205203204+0.49%9,20036億1998万-3.32%115.241.96
10/25205206203203-0.49%11,30036億223万-4.25%114.671.95
10/24204205202204-0.49%5,70036億1998万-3.77%115.241.96
10/23203205202205+0.49%8,90036億3772万-3.76%115.81.96
10/202042042022040%12,90036億1998万-4.23%115.241.96
10/19205205203204-0.49%16,50036億1998万-4.67%115.241.96
10/18209209205205-1.91%31,30036億3772万-4.21%115.81.96
10/172082102082090%12,50037億870万-2.34%118.062
10/16210211209209-0.48%16,60037億870万-2.34%118.062
10/13212212210210-1.41%21,00037億2645万-1.87%118.632.01
10/12215215211213-0.47%5,70037億7968万-0.47%120.322.04
10/112152162122140%19,60037億9743万0%120.892.05
10/10212215212214+0.94%9,10037億9743万0%120.892.05
10/06213213210212+0.95%15,20037億6194万-0.93%119.762.03
10/052112132102100%21,70037億2645万-2.33%118.632.01
10/04210219210210-1.87%33,60037億2645万-2.33%118.632.01
10/03216216211214-0.93%22,80037億9743万0%120.892.05
10/02218220212216-1.37%41,50038億3292万+0.93%122.022.07
09/29223223217219-1.79%45,50038億8615万+2.34%123.712.1
09/28213243213223+4.69%758,50039億5713万+4.69%125.972.14
09/27213213211213+0.95%9,20037億7968万0%120.322.04
09/26213215211211-1.86%28,40037億4419万-0.94%119.192.02
09/25219219214215-2.27%58,50038億1517万+0.94%121.452.06
09/22221225218220-1.35%42,70039億390万+3.29%124.282.11
09/21218230216223+3.24%106,30039億5713万+4.69%125.972.14
09/202182192142160%64,70038億3292万+1.41%122.022.07
09/19218219212216-2.7%154,10038億3292万+0.93%122.022.07
09/15209279209222+6.73%1,597,50039億3939万+3.74%125.412.13
09/14208210208208-1.89%34,20036億9096万-2.8%117.51.99
09/13214214211212-0.47%10,10037億6194万-1.4%119.762.03
09/12214215212213-0.47%6,10037億7968万-0.93%120.322.04
09/11214214212214+0.94%8,70037億9743万-0.93%120.892.05
09/08213213212212+0.47%10,00037億6194万-1.85%119.762.03
09/072102122102110%11,70037億4419万-2.76%119.192.02
09/06212213211211-0.47%4,00037億4419万-2.76%119.192.02
09/052132142122120%5,30037億6194万-2.75%119.762.03
09/04215215211212-0.93%29,40037億6194万-2.75%119.762.03
09/01215216214214-0.93%13,10037億9743万-2.28%120.892.05
08/31212216211216+2.86%13,30038億3292万-1.82%122.022.07
08/30209210207210+1.45%11,00037億2645万-4.98%118.632.01
08/29208209207207-0.48%9,40036億7321万-7.17%116.931.98
08/28209209207208-0.48%5,70036億9096万-7.14%117.51.99
08/252092092062090%13,90037億870万-7.52%118.062
08/24212212207209-1.42%21,50037億870万-7.93%118.062
08/23212212211212-0.47%7,80037億6194万-7.02%119.762.03
08/22211213211213+0.47%5,30037億7968万-7.39%120.322.04
08/21214215211212-1.85%17,10037億6194万-8.23%119.762.03
08/18220220216216-2.26%21,90038億3292万-6.9%122.022.07
08/17223224221221-0.9%15,50039億2164万-5.56%124.842.12
08/16225225223223-0.89%9,40039億5713万-5.11%125.972.14
08/15224225223225+0.45%10,40039億9262万-4.66%127.12.16
08/14227227223224-0.88%17,60039億7488万-5.49%126.542.15
08/102252302252260%34,10040億1037万-4.64%127.672.17
08/092262262252260%6,60040億1037万-5.04%127.672.17
08/08224226224226+0.44%14,50040億1037万-5.44%127.672.17
08/07224225224225+0.9%7,00039億9262万-6.25%127.12.16
08/04223224223223+0.45%11,60039億5713万-7.08%125.972.14
08/03222224222222-1.33%16,50039億3939万-7.88%125.412.13
08/02228228221225-0.88%37,20039億9262万-6.64%127.12.16
08/01229229225227-1.73%43,60040億2811万-6.2%128.232.18