株価チャート

2023/07/25～2023/12/18

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
12/182,0352,0452,0012,036-0.83%130,5002048億6439万-4.19%9.591.2
12/152,0732,0782,0452,053-1.2%194,9002065億7495万-3.66%9.671.22
12/142,1032,1182,0442,078-1.7%177,8002090億9048万-2.72%9.781.23
12/132,0852,1252,0852,114+1.25%168,3002127億1283万-1.17%9.951.25
12/122,1022,1042,0802,088+0.24%189,5002100億9669万-2.52%9.831.24
12/112,0782,0862,0542,083+2.36%180,6002095億9358万-3.03%9.811.23
12/082,0502,0582,0282,035-2.35%397,1002047億6377万-5.35%9.581.2
12/072,0812,0912,0682,084-1.61%239,2002096億9420万-3.29%9.811.23
12/062,0862,1222,0802,118+0.91%178,6002131億1532万-1.81%9.971.25
12/052,1222,1362,0992,099-1.59%131,7002112億352万-2.64%9.881.24
12/042,0762,1482,0742,133+1.28%137,9002146億2463万-1.07%10.041.26
12/012,1272,1312,0982,106-1.17%178,6002119億787万-2.23%9.921.25
11/302,1342,1432,0762,131-0.65%256,3002144億2339万-1.02%10.031.26
11/292,1442,1652,1212,145-0.05%161,5002158億3209万-0.33%10.11.27
11/282,1472,1492,1182,146+0.47%143,4002159億3271万-0.23%10.11.27
11/272,1322,1492,1122,136+0.56%161,6002149億2650万-0.65%10.061.26
11/242,1842,1842,1222,124-3.23%307,2002137億1904万-1.21%101.26
11/222,1602,2142,1532,195+0.69%145,7002208億6314万+2.09%10.341.3
11/212,1812,1982,1622,180+0.6%194,8002193億5382万+1.54%10.271.29
11/202,2112,2242,1582,167-3.39%210,2002180億4575万+1.03%10.21.28
11/172,2002,2432,1952,243+4.33%369,5002256億9295万+4.57%10.561.33
11/162,1482,1842,1412,150-1.01%221,7002163億3519万+0.23%10.121.27
11/152,1752,1902,1472,172+1.07%134,8002185億4885万+1.21%10.231.29
11/142,1502,1732,1352,149-0.05%105,5002162億3457万0%10.121.27
11/132,1992,1992,1462,150-2.49%74,7002163億3519万0%10.121.27
11/102,1752,2102,1382,205+1.24%124,5002218億6935万+2.61%10.381.3
11/092,1252,1822,1112,178+1.11%145,3002191億5258万+1.59%10.261.29
11/082,2032,2082,0972,154-1.6%233,5002167億3767万+0.51%10.141.27
11/072,2312,2312,1532,189-2.01%270,1002202億5941万+2.05%10.311.3
11/062,1702,2782,1622,234+4.78%408,5002247億8736万+4%10.521.32
11/022,2002,2372,1062,132-1.07%517,0002145億2401万-0.79%10.041.26
11/012,1512,1682,1402,155+0.94%201,8002168億3830万0%10.151.28
10/312,1152,1412,0952,135+2.1%213,4002148億2587万-1.2%10.051.26
10/302,1062,1182,0822,091-0.95%159,1002103億9855万-3.46%9.851.24
10/272,0922,1112,0792,111+2.13%101,8002124億1097万-2.85%9.941.25
10/262,0902,1012,0532,067-0.77%88,8002079億8365万-5.1%9.731.22
10/252,0882,1292,0802,083-1.37%114,3002095億9358万-4.71%9.811.23
10/242,1132,1242,0452,112+0.05%119,9002125億1159万-3.78%9.941.25
10/232,1162,1412,1112,111-1.08%94,4002124億1097万-4.13%9.941.25
10/202,1152,1552,1032,134+0.76%90,2002147億2525万-3.44%10.051.26
10/192,0912,1302,0912,118-0.66%82,3002131億1532万-4.38%9.971.25
10/182,1332,1392,1152,132+0.95%96,7002145億2401万-4.05%10.041.26
10/172,1612,1662,1032,112-1.17%106,3002125億1159万-5.16%9.941.25
10/162,1702,1772,1322,137-2.02%102,2002150億2712万-4.34%10.061.26
10/132,1982,2342,1702,181-2.28%130,8002194億5444万-2.63%10.271.29
10/122,2022,2322,1902,232+2.15%110,5002245億8611万-0.58%10.511.32
10/112,2052,2102,1732,185-2.06%163,7002198億5693万-2.67%10.291.29
10/102,2022,2392,1902,231+2.2%157,4002244億8549万-0.76%10.511.32
10/062,1292,2062,1262,183+2.68%172,0002196億5568万-2.8%10.281.29
10/052,0802,1302,0692,126+1.87%188,1002139億2029万-5.34%10.011.26
10/042,1132,1282,0842,087-2.93%224,9002099億9607万-7.12%9.831.24
10/032,1802,1972,1272,150-2.01%209,5002163億3519万-4.49%10.121.27
10/022,2202,2522,1902,194-2.96%280,1002207億6252万-2.58%10.331.3
09/292,2852,2992,2522,261-0.18%218,6002275億412万+0.44%10.651.33
09/282,2222,2812,2222,265-0.92%193,0002279億661万+0.76%10.671.33
09/272,2712,2922,2102,286-0.57%248,7002300億1965万+1.78%10.761.34
09/262,2902,3082,2582,299+1.1%208,2002313億2772万+2.54%10.831.35
09/252,2392,2762,2272,274+1.34%158,7002288億1220万+1.65%10.711.33
09/222,2402,2562,2182,244-0.36%251,2002257億9357万+0.54%10.571.32
09/212,2452,2902,2402,252-0.35%154,6002265億9853万+0.99%10.61.32
09/202,3052,3262,2592,260-2.54%200,8002274億350万+1.39%10.641.33
09/192,2862,3192,2862,319+1.31%203,8002333億4014万+4.08%10.921.36
09/152,3032,3182,2832,289-0.35%236,2002303億2151万+3.02%10.781.34
09/142,3072,3102,2762,297+1.14%147,9002311億2648万+3.61%10.821.35
09/132,2892,3072,2702,271-0.79%147,8002285億1033万+2.67%10.691.33
09/122,2802,3082,2612,289+1.33%101,8002303億2151万+3.72%10.781.34
09/112,2692,2892,2462,259-0.35%108,5002273億288万+2.64%10.641.32
09/082,2742,2932,2462,267-1.65%220,7002281億785万+3.28%10.671.33
09/072,2722,3202,2602,305+0.22%223,5002319億3145万+5.49%10.851.35
09/062,2562,3002,2502,300+2.5%241,7002314億2834万+5.75%10.831.35
09/052,2362,2492,2142,244-0.13%183,1002257億9357万+3.65%10.571.32
09/042,2152,2502,2132,247+2.6%209,9002260億9543万+4.17%10.581.32
09/012,1712,1992,1662,190+0.74%212,2002203億6003万+2.1%10.311.28
08/312,1602,1912,1452,174+0.46%232,5002187億5009万+1.83%10.241.28
08/302,1762,1822,1512,164-0.51%211,2002177億4388万+1.74%10.191.27
08/292,1862,1902,1642,175-0.28%112,8002188億5072万+2.64%10.241.28
08/282,1722,1812,1502,181+1.16%144,3002194億5444万+3.36%10.271.28
08/252,1602,1842,1432,156-1.33%100,8002169億3892万+2.72%10.151.26
08/242,2012,2082,1852,185-1.62%107,2002198億5693万+4.5%10.291.28
08/232,1722,2232,1712,221+1.32%156,8002234億7928万+6.68%10.461.3
08/222,1922,2042,1752,192+0.78%94,4002205億6127万+5.84%10.321.29
08/212,1552,1922,1422,175+1.45%151,2002188億5072万+5.58%10.241.28
08/182,1622,1772,1322,144-2.81%248,7002157億3146万+4.53%10.11.26
08/172,2102,2252,1632,206-0.72%164,3002219億6997万+8.03%10.391.29
08/162,2252,2422,2032,222-0.67%192,9002235億7990万+9.4%10.461.3
08/152,1562,2482,1322,237+3.52%285,1002250億8922万+10.74%10.531.31
08/142,1702,1832,1402,161-0.51%118,1002174億4202万+7.62%10.181.27
08/102,1482,1982,1482,172+0.74%196,5002185億4885万+8.6%10.231.27
08/092,2122,2152,1382,156-0.32%221,0002169億3892万+8.29%10.151.26
08/082,1692,1832,1222,163+1.6%289,1002176億4326万+9.02%10.191.27
08/072,0742,1492,0572,129+0.42%298,3002142億2215万+7.85%10.021.25
08/042,0102,1332,0092,120+5.95%488,2002133億1656万+7.89%9.981.24
08/032,0512,0541,9942,001-2.72%237,2002013億4266万+2.25%9.421.17
08/022,0562,0772,0472,057-0.29%187,9002069億7744万+5.27%9.691.21
08/012,0502,0712,0402,063+1.23%242,5002075億8116万+5.96%9.711.21
07/311,9752,0401,9652,038+5.21%414,7002050億6564万+5%9.61.2
07/281,9341,9541,9141,937-0.97%195,3001949億291万+0.05%9.121.14
07/271,9641,9641,9341,956-0.96%144,9001968億1471万+1.03%9.211.15
07/261,9641,9851,9561,975+0.51%241,4001987億2651万+2.01%9.31.16
07/251,9421,9681,9281,965+1.55%212,9001977億2030万+1.66%9.251.15