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
12/262,2822,3002,2512,262-1.48%5,000353億5506万+4.29%30.60.53
12/252,3092,3232,2712,296-0.26%7,200358億8648万+6.1%31.060.54
12/222,3082,3252,2852,302+0.35%7,200359億8026万+6.62%31.150.54
12/212,3092,3232,2762,294-0.69%13,000358億5522万+6.6%31.040.54
12/202,2522,3182,2522,310+2.94%15,900361億530万+7.69%31.250.54
12/192,1852,2442,1662,244+2.75%12,900350億7372万+4.96%30.360.53
12/182,1802,1842,1492,184+0.55%8,000341億3592万+2.34%29.550.51
12/152,1762,2002,1392,172-0.32%26,000339億4836万+1.69%29.390.51
12/142,1522,2302,1452,179+1.77%22,900340億5777万+1.87%29.480.51
12/132,1252,1792,1242,141-0.23%10,600334億6383万-0.14%28.970.5
12/122,1302,1642,1302,146+0.28%7,200335億4198万-0.19%29.040.5
12/112,1132,1402,0952,140+1.71%6,300334億4820万-0.74%28.950.5
12/082,0902,1142,0872,104+0.43%10,500328億8552万-2.73%28.470.49
12/072,1152,1152,0952,095-0.8%6,500327億4485万-3.55%28.350.49
12/062,1102,1212,1012,112+0.09%7,600330億1056万-3.12%28.580.5
12/052,1192,1452,1102,110-0.42%7,200329億7930万-3.52%28.550.5
12/042,1382,1382,1122,119-0.28%2,300331億1997万-3.51%28.670.5
12/012,1442,1452,1252,125-0.89%3,700332億1375万-3.58%28.750.5
11/302,1152,1552,1152,144+1.37%12,100335億1072万-3.07%29.010.5
11/292,0842,1212,0742,115+1.98%7,400330億5745万-4.69%28.620.5
11/282,0792,0992,0492,074-0.14%12,800324億1662万-6.83%28.060.49
11/272,1622,1672,0682,077-3.84%17,800324億6351万-7.28%28.10.49
11/242,1702,1712,1302,160+0.37%6,700337億6080万-4.09%29.220.51
11/222,1632,1802,1522,152-0.51%3,100336億3576万-4.78%29.120.51
11/212,1642,1752,1422,163+1.31%4,500338億769万-4.63%29.270.51
11/202,1852,1852,1322,135-2.29%6,700333億7005万-6.11%28.890.5
11/172,1262,1852,1262,185+3.55%6,500341億5155万-4.33%29.560.51
11/162,1182,1202,1002,110-0.38%2,600329億7930万-7.98%28.550.5
11/152,1672,1672,1162,118-1.4%5,000331億434万-8.07%28.660.5
11/142,1702,2022,1302,148-0.23%8,700335億7324万-7.17%29.060.5
11/132,2472,2472,1532,153-3.19%10,200336億5139万-7.24%29.130.51
11/102,2582,2582,1902,224-1.24%7,500347億6112万-4.43%30.090.52
11/092,2982,3022,2452,252-1.79%13,200351億9876万-3.35%30.470.53
11/082,2882,2962,2672,293+0.22%11,400358億3959万-1.67%31.020.54
11/072,2922,3072,2882,288-0.69%5,400357億6144万-2.05%30.960.54
11/062,3302,3942,2962,304-0.86%20,800360億1152万-1.62%31.170.54
11/022,2972,3242,2912,324+0.56%5,400363億2412万-1.02%31.440.55
11/012,3002,3202,2902,311+0.57%6,600361億2093万-1.78%31.270.54
10/312,3102,3162,2252,298+0.35%17,300359億1774万-2.54%31.090.54
10/302,3062,3302,2822,290-2.05%66,100357億9270万-3.13%30.980.54
10/272,3202,3532,3052,338+0.78%11,200365億4294万-1.35%31.630.55
10/262,3272,3362,2862,320-0.3%8,200362億6160万-2.32%31.390.54
10/252,3092,3552,2902,327+0.74%8,400363億7101万-2.19%31.480.55
10/242,2912,3202,2472,310+0.83%7,300361億530万-3.1%31.250.54
10/232,3782,4092,2792,291-5.64%15,400358億833万-4.14%310.54
10/202,3262,4322,3262,428+2.45%6,800379億4964万+1.34%32.850.57
10/192,3692,3742,3622,370-0.13%700370億4310万-1.13%32.070.56
10/182,3452,3792,3372,373+0.68%5,500370億8999万-1.25%32.110.56
10/172,3082,3642,3082,357+1.99%9,100368億3991万-2.08%31.890.55
10/162,3482,3482,2972,311-3.1%7,500361億2093万-4.23%31.270.54
10/132,3672,3952,3622,385-0.29%6,700372億7755万-1.53%32.270.56
10/122,3742,4002,3242,392+0.08%8,400373億8696万-1.44%32.360.56
10/112,3542,3902,3542,390+0.8%4,200373億5570万-1.73%32.340.56
10/102,3112,3992,3052,371+2.42%7,500370億5873万-2.75%32.080.56
10/062,2972,3522,2972,315+0.22%6,500361億8345万-5.16%31.320.54
10/052,3182,3292,2612,310+0.43%12,800361億530万-5.52%31.250.54
10/042,2612,3142,2502,300-0.48%17,000359億4900万-6.05%31.120.54
10/032,3492,3492,2792,311-3.02%10,300361億2093万-5.75%31.270.54
10/022,4332,4502,3832,383-2.69%7,500372億4629万-2.93%32.240.56
09/292,4502,4572,4322,449+0.25%11,100382億7787万-0.24%33.130.58
09/282,4502,4552,4242,443-0.81%14,100381億8409万-0.45%33.050.57
09/272,4502,4632,4242,463+1.15%26,000384億9669万+0.37%33.320.58
09/262,4512,4512,4122,435-0.12%14,500380億5905万-0.65%32.950.57
09/252,4502,4502,4182,438-0.49%11,900381億594万-0.41%32.990.57
09/222,4502,4702,4262,450+0.2%8,600382億9350万+0.33%33.150.58
09/212,4502,4652,4362,445+0.25%9,200382億1535万+0.33%33.080.58
09/202,4282,4502,4272,439-0.2%6,500381億2157万+0.33%330.57
09/192,4502,4522,4312,444-0.24%11,900381億9972万+0.7%33.070.57
09/152,4662,4662,4232,450-0.37%5,900382億9350万+1.16%33.150.58
09/142,4512,4742,4402,459+0.24%5,600384億3417万+1.57%33.270.58
09/132,4732,4902,4452,453-1.96%16,300383億4039万+1.45%33.190.58
09/122,4702,5022,4702,502+1.3%1,900391億626万+3.52%33.850.59
09/112,4832,4952,4582,470-1.75%5,700386億610万+2.4%33.420.58
09/082,4862,5222,4832,514-0.75%8,900392億9382万+4.36%34.010.59
09/072,5202,5402,4802,533+0.92%5,000395億9079万+5.37%34.270.6
09/062,5272,5562,5102,510-0.67%5,200392億3130万+4.63%33.960.59
09/052,5122,5272,5042,527-0.32%5,300394億9701万+5.47%34.190.59
09/042,4412,5502,4412,535+3.26%6,800396億2205万+6.02%34.30.6
09/012,4202,4642,4022,455+2.16%10,900383億7165万+3.19%33.220.58
08/312,4042,4162,3902,403+0.54%10,700375億5889万+1.44%32.510.57
08/302,3872,3982,3792,390+0.13%4,200373億5570万+1.27%32.340.56
08/292,3852,4032,3852,387-0.5%7,100373億881万+1.44%32.30.56
08/282,3982,3992,3802,399+0.54%4,300374億9637万+2.26%32.460.56
08/252,3802,3982,3802,386-1.69%4,900372億9318万+2.1%32.280.56
08/242,4092,4272,3942,427+0.04%8,500379億3401万+4.16%32.840.57
08/232,4032,4342,3902,426+1.46%16,400379億1838万+4.52%32.820.57
08/222,3542,4042,3542,391+1.23%5,200373億7133万+3.28%32.350.56
08/212,2822,3792,2822,362+2.7%8,800369億1806万+2.3%31.960.56
08/182,3192,3192,2672,300-0.61%4,100359億4900万-0.22%31.120.54
08/172,3012,3162,2732,314+1.09%4,800361億6782万+0.39%31.310.54
08/162,3162,3302,2772,289-2.05%10,000357億7707万-0.65%30.970.54
08/152,3262,3432,3182,337-0.26%6,000365億2731万+1.39%31.620.55
08/142,4322,4322,3272,343-3.14%13,000366億2109万+1.65%31.70.55
08/102,3962,4292,3772,419+1.55%12,100378億897万+4.99%32.730.57
08/092,3902,4262,3642,382-1.37%19,700372億3066万+3.57%32.230.56
08/082,3952,4272,3802,415+0.79%6,400377億4645万+5.05%32.670.57
08/072,3922,4052,3672,396+0.17%7,500374億4948万+4.36%32.420.56
08/042,3662,3922,3662,392+0.08%4,300373億8696万+4.27%32.360.56
08/032,3412,3962,3272,390-0.04%16,100373億5570万+4.37%32.340.56
08/022,4402,4402,3852,391-2.37%19,700373億7133万+4.64%32.350.56