株価チャート

2023/08/04～2023/12/28

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
12/282,4512,4762,4512,469-0.44%18,000456億7103万+0.41%9.790.22
12/272,4802,5002,4592,480+0.9%31,100458億7450万+0.81%9.840.22
12/262,4712,4772,4502,458-0.53%17,400454億6755万-0.12%9.750.22
12/252,4702,4922,4492,471+1.48%38,400457億802万+0.24%9.80.22
12/222,3702,4382,3702,435+2.79%30,400450億4210万-1.3%9.660.22
12/212,3402,3752,3322,369+0.25%38,000438億2125万-4.05%9.40.21
12/202,3332,3822,3332,363+0.17%47,900437億1026万-4.56%9.370.21
12/192,3812,3812,3322,359-0.92%44,800436億3627万-4.99%9.360.21
12/182,3372,3902,3282,381-0.17%31,400440億4322万-4.45%9.440.21
12/152,4402,4542,3682,385-2.25%59,200441億1721万-4.64%9.460.21
12/142,5042,5132,4332,440-2.56%55,100451億3459万-2.79%9.680.22
12/132,4872,5192,4852,504+0.68%32,200463億1845万-0.52%9.930.22
12/122,5132,5132,4702,487-0.88%28,200460億399万-1.66%9.870.22
12/112,4782,5302,4702,509+1.58%52,900464億1094万-1.26%9.950.22
12/082,4452,5002,4452,470-0.4%76,400456億8953万-3.21%9.80.22
12/072,4682,4912,4472,480-0.28%30,000458億7450万-3.35%9.840.22
12/062,4392,4962,4392,487+2.01%68,300460億399万-3.45%9.870.22
12/052,4552,4842,4332,438-1.69%48,900450億9760万-5.54%9.670.22
12/042,5002,5012,4602,480-1.35%33,200458億7450万-4.36%9.840.22
12/012,5042,5232,4782,514+1.58%42,900465億343万-3.38%9.970.22
11/302,4752,4922,4472,475+0.04%39,800457億8202万-5.14%9.820.22
11/292,5302,5442,4662,474-3.06%40,500457億6352万-5.46%9.810.22
11/282,4892,5812,4662,552+3.24%53,100472億634万-2.74%10.120.23
11/272,5112,5122,4502,472-1.55%47,200457億2652万-5.94%9.810.22
11/242,5202,5252,4962,5110%15,000464億4794万-4.67%9.960.22
11/222,4972,5262,4892,5110%17,600464億4794万-4.81%9.960.22
11/212,5352,5492,5102,511-0.95%23,900464億4794万-4.85%9.960.22
11/202,5232,5732,5182,535+0.48%41,100468億9188万-3.98%10.060.23
11/172,5012,5292,4702,523+0.72%41,600466億6991万-4.47%10.010.22
11/162,5312,5972,4932,505-0.99%91,800463億3695万-5.33%9.940.22
11/152,5482,5482,4612,530-0.12%78,800467億9939万-4.56%10.040.23
11/142,5712,5912,5142,533-1.9%51,200468億5489万-4.6%10.050.23
11/132,6052,6232,5512,582-0.88%53,900477億6128万-2.86%10.240.23
11/102,5712,6212,5622,605-0.61%48,200481億8673万-1.99%10.330.23
11/092,5692,6402,5502,621+0.54%62,900484億8269万-1.24%10.40.23
11/082,7642,7812,5842,607-7.09%117,600482億2372万-1.77%10.340.23
11/072,7612,8512,7602,806+0.14%54,200519億478万+5.65%11.130.25
11/062,7922,8372,7692,802+0.5%60,100518億3079万+5.82%11.110.25
11/022,8652,8652,7472,788-0.68%49,000515億7182万+5.41%11.060.25
11/012,7522,8192,7212,807+3.01%70,300519億2328万+6.16%11.130.25
10/312,6622,7252,6202,725+4.33%83,900504億646万+3.14%10.810.24
10/302,7512,7842,6002,612-5.05%236,700483億1621万-1.17%10.360.23
10/272,6932,7542,6932,751+1.81%56,100508億8740万+3.77%10.910.25
10/262,6952,7242,6672,702+0.41%35,500499億8101万+1.85%10.720.24
10/252,6592,7232,6392,691+0.86%45,200497億7754万+1.32%10.670.24
10/242,6592,6822,5922,668+0.87%61,700493億5209万+0.23%10.580.24
10/232,6612,6942,6272,645-0.6%59,100489億2664万-0.86%10.490.24
10/202,6592,7052,6332,661+1.33%80,800492億2260万-0.6%10.560.24
10/192,5802,6322,5662,626+1%44,800485億7518万-2.23%10.420.23
10/182,5762,6082,5602,600+2.32%46,300480億9424万-3.53%10.310.23
10/172,5372,5612,5112,5410%27,300470億287万-6.06%10.080.23
10/162,5102,5522,5002,541-0.63%34,800470億287万-6.27%10.080.23
10/132,6102,6292,5502,557-3.03%39,100472億9883万-5.89%10.140.23
10/122,6342,6432,6142,637+0.15%30,900487億7866万-3.09%10.460.23
10/112,6352,6572,6022,633-0.34%34,200487億467万-3.16%10.440.23
10/102,6172,6422,5872,642+1.81%44,900488億7115万-2.8%10.480.24
10/062,5752,6212,5552,595-0.04%35,800480億175万-4.42%10.290.23
10/052,5082,6032,5082,596+3.51%44,000480億2025万-4.24%10.30.23
10/042,5872,5872,4972,508-3.69%102,900463億9244万-7.32%9.950.22
10/032,6332,6382,5912,604-1.77%48,600481億6823万-3.63%10.330.23
10/022,6502,7122,6432,651+1.49%56,800490億3763万-1.6%10.520.24
09/292,7332,7332,6052,612-4.5%56,700483億1621万-2.61%10.360.24
09/282,7322,7722,7202,735-1.33%43,200505億9144万+2.4%10.850.26
09/272,7402,7732,6962,772+0.69%65,200512億7586万+4.49%110.26
09/262,7492,7802,7362,753+0.15%64,000509億2440万+4.6%10.920.26
09/252,8042,8042,7342,749-2.17%47,500508億5041万+5.41%10.90.26
09/222,7752,8282,7362,810+0.79%78,200519億7877万+8.75%11.150.26
09/212,7902,8432,7812,788-0.07%57,800515億7182万+8.95%11.060.26
09/202,8602,8752,7822,790-1.59%97,100516億882万+10.15%11.070.26
09/192,7782,8472,7782,835+0.82%129,300524億4122万+12.99%11.250.27
09/152,8812,9032,7872,812-2.4%171,100520億1577万+13.25%11.150.26
09/142,9152,9352,8722,881+0.14%93,000532億9212万+17.26%11.430.27
09/132,8712,9352,8572,877+0.77%93,500532億1813万+18.44%11.410.27
09/122,8412,8862,7962,855+0.35%135,000528億1117万+18.91%11.320.27
09/112,7142,8452,7142,845+5.92%111,000526億2620万+19.84%11.290.27
09/082,7032,7212,6792,686-0.26%90,200496億8505万+14.49%10.650.25
09/072,6512,7172,6392,693+1.01%76,400498億1453万+15.88%10.680.25
09/062,5982,6972,5982,666+2.62%82,200493億1509万+15.71%10.580.25
09/052,6232,6472,5752,598-0.23%64,700480億5724万+13.7%10.310.24
09/042,5732,6222,5732,604+1.96%73,400481億6823万+14.66%10.330.24
09/012,5142,5752,5142,554+1.75%64,600472億4334万+13.16%10.130.24
08/312,4592,5442,4532,510+1.46%84,100464億2944万+11.95%9.960.24
08/302,4072,4842,3942,474+3.38%90,500457億6352万+11.09%9.810.23
08/292,4052,4162,3852,393-0.46%43,700442億6520万+8.13%9.490.22
08/282,3802,4202,3802,404+1.74%46,100444億6867万+9.17%9.540.23
08/252,3212,3762,3052,363+1.24%73,300437億1026万+7.85%9.370.22
08/242,2722,3592,2702,334+2.59%84,900431億7383万+6.92%9.260.22
08/232,2402,2752,2212,275+1.56%91,500420億8246万+4.6%9.020.21
08/222,1742,2462,1562,240+3.8%116,200414億3504万+3.27%8.890.21
08/212,1612,1752,1552,158-0.14%28,900399億1822万-0.23%8.560.2
08/182,1942,1952,1532,161-0.96%36,600399億7371万0%8.570.2
08/172,1452,1842,1282,182+1.63%40,400403億6216万+1.07%8.660.2
08/162,1552,1602,1352,147-1.96%44,700397億1474万-0.42%8.520.2
08/152,1572,1982,1542,190+0.92%35,700405億1015万+1.58%8.690.21
08/142,1642,1982,1642,170-0.28%28,300401億4019万+0.79%8.610.2
08/102,1472,1792,1432,176+0.74%37,600402億5118万+1.21%8.630.2
08/092,1912,1912,1352,160-1.37%55,500399億5521万+0.51%8.570.2
08/082,1712,1992,1692,190+1.11%47,600405億1015万+1.86%8.690.21
08/072,1542,1822,1522,166+0.51%50,100400億6620万+0.98%8.590.2
08/042,1442,1752,1412,155+0.56%57,100398億6272万+0.65%8.550.2