株価チャート

2023/07/31～2023/12/22

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
12/22781804781795+2.19%1,629,8001845億5070万+3.79%11.040.6
12/21772789771778-0.26%1,210,3001806億433万+2.23%10.810.58
12/20771789768780+0.26%1,176,9001810億6861万+3.04%10.830.59
12/19782790772778-0.77%1,441,7001806億433万+3.32%10.810.58
12/18765788754784+1.82%1,689,9001819億9717万+4.67%10.890.59
12/15783791767770-2.9%2,493,1001787億4722万+3.49%10.70.58
12/14816825782793-3.65%2,585,5001840億8642万+7.16%11.010.6
12/13830837817823-0.84%1,488,6001910億5060万+12.13%11.430.62
12/12817837807830+1.59%2,591,3001926億7557万+14.01%11.530.62
12/11813825797817+2.25%2,132,3001896億5776万+13.31%11.350.61
12/08781804776799+2.3%2,931,5001854億7925万+11.75%11.10.6
12/07777787774781-1.01%1,719,8001813億75万+10.16%10.850.59
12/06763792756789+3.68%2,422,0001831億5786万+12.07%10.960.59
12/05767779752761-0.78%2,071,5001766億5796万+9.18%10.570.57
12/04754772751767+1.59%1,541,6001780億5080万+10.68%10.650.58
12/01755759744755+0.53%1,447,4001752億6513万+9.9%10.490.57
11/30741755739751+0.54%1,350,7001743億3657万+10.12%10.430.56
11/29752764742747-1.06%2,094,2001734億801万+10.34%10.380.56
11/28753772746755+0.53%2,346,2001752億6513万+12.35%10.490.57
11/27738755735751+2.04%2,081,3001743億3657万+12.59%10.430.56
11/24722736715736+1.94%1,754,7001708億5448万+11.01%10.220.55
11/22697723692722+3.44%1,795,1001676億453万+9.56%10.030.54
11/21700706692698-0.29%1,333,1001620億3319万+6.73%9.70.52
11/20684705684700+1.3%2,092,7001624億9747万+7.53%9.720.53
11/17662692661691+3.29%1,586,6001604億822万+6.64%9.60.52
11/16665679663669-0.89%1,840,9001553億115万+3.56%9.290.5
11/15684691668675-2.32%2,291,5001566億9399万+4.81%9.380.51
11/14687700682691+1.92%2,552,6001604億822万+7.47%9.60.52
11/13662691656678+2.42%3,131,3001573億9041万+5.77%9.420.51
11/10646667641662+0.91%2,138,7001536億7618万+3.6%9.20.5
11/096466626306560%2,441,2001522億8334万+3.14%9.110.49
11/08671672637656-2.81%3,700,2001522億8334万+3.31%9.110.49
11/07658682652675+4.17%4,119,8001566億9399万+6.3%9.380.51
11/06662662646648-1.52%1,468,8001504億2623万+2.37%90.49
11/02665668652658-0.6%1,450,5001527億4762万+3.95%9.140.49
11/01649662641662+3.12%2,095,0001536億7618万+4.42%9.20.5
10/31640646623642+2.07%1,818,4001490億3339万+1.42%8.920.48
10/30635643627629-1.72%1,295,9001460億1558万-0.79%8.740.47
10/27628641622640+2.56%738,7001485億6911万+0.79%8.890.48
10/26634639620624-1.27%874,1001448億5489万-1.73%8.670.47
10/25625641623632+0.96%920,4001467億1200万-0.63%8.780.47
10/24628629612626-0.48%1,544,2001453億1916万-1.73%8.70.47
10/23628639626629+0.16%774,2001460億1558万-1.41%8.740.47
10/20637643622628-1.41%1,449,3001457億8344万-1.72%8.720.47
10/19629639629637+0.16%1,000,6001478億7270万-0.31%8.850.48
10/18622636619636+3.58%1,496,8001476億4056万-0.63%8.830.48
10/176166236126140%1,022,5001425億3349万-4.06%8.530.46
10/16611621610614-0.97%1,058,4001425億3349万-4.21%8.530.46
10/13636641620620-2.67%1,145,2001439億2633万-3.43%8.610.47
10/12641643636637-0.31%1,130,0001478億7270万-0.78%8.850.48
10/11650651639639-0.93%1,227,9001483億3697万-0.47%8.880.48
10/10632645629645+2.06%1,161,1001497億2981万+0.47%8.960.48
10/06622636620632+1.12%1,366,8001467億1200万-1.4%8.780.47
10/05604627598625+3.31%2,811,5001450億8703万-2.34%8.680.47
10/04622626604605-4.12%2,436,5001404億4424万-5.32%8.40.45
10/03640641628631-2.17%1,525,8001464億7986万-1.25%8.760.47
10/02638654638645+1.9%1,593,0001497億2981万+1.1%8.960.48
09/29650652633633-2.91%1,484,0001469億4414万-0.47%8.790.47
09/28657662648652-1.81%1,174,2001513億5478万+2.84%9.060.42
09/27649664646664+1.53%1,340,3001541億4046万+5.06%9.220.43
09/26646656645654+1.08%889,4001518億1906万+3.81%9.080.42
09/25656656646647-1.52%936,3001501億9409万+3.19%8.990.41
09/22648662647657+0.77%1,793,0001525億1548万+5.12%9.130.42
09/21653659649652+0.15%1,287,1001513億5478万+4.82%9.060.42
09/20652657646651-0.15%1,328,3001511億2265万+5.34%9.040.42
09/19643653637652+1.4%1,436,2001513億5478万+6.02%9.060.42
09/15658664637643-1.23%2,986,0001492億6553万+4.89%8.930.41
09/14658658643651+0.15%1,236,1001511億2265万+6.72%9.040.42
09/13654662648650+0.62%1,648,5001508億9051万+7.26%9.030.42
09/12652652631646-1.07%1,979,7001499億6195万+7.31%8.970.41
09/11634653634653+4.31%1,760,1001515億8692万+9.02%9.070.42
09/08624631621626-0.48%1,285,5001453億1916万+5.03%8.70.4
09/07637639629629-0.79%769,9001460億1558万+5.89%8.740.4
09/06634641631634+0.32%1,105,8001471億7628万+7.09%8.810.41
09/056396466266320%1,446,3001467億1200万+7.12%8.780.4
09/04635639630632-0.63%1,115,9001467億1200万+7.3%8.780.4
09/01617644612636+4.78%3,706,0001476億4056万+8.35%8.830.41
08/31598611594607+1.34%1,441,6001409億852万+3.76%8.430.39
08/30600610598599-0.17%1,954,2001390億5140万+2.74%8.320.38
08/29600601593600+1.01%1,142,1001392億8354万+2.92%8.330.38
08/28598603593594-0.67%1,536,7001378億9071万+2.06%8.250.38
08/25601612595598+0.17%2,043,3001388億1927万+2.93%8.310.38
08/24602602594597-0.83%1,338,1001385億8713万+2.93%8.290.38
08/23598603591602+0.17%1,605,6001397億4782万+3.79%8.360.39
08/22590609587601+1.69%2,142,1001395億1568万+3.98%8.350.38
08/21584597577591+1.55%1,238,2001371億9429万+2.43%8.210.38
08/18589589579582-0.68%933,7001351億504万+1.04%8.080.37
08/17569587566586+3.9%1,976,0001360億3359万+1.91%8.140.38
08/16564571561564-1.05%1,144,6001309億2653万-1.74%7.830.36
08/15596596563570-5%3,163,5001323億1937万-0.87%7.920.36
08/14591607580600+6.95%3,902,4001392億8354万+4.35%8.330.38
08/10561564553561+1.08%935,5001302億3011万-2.43%7.790.36
08/09568568548555-1.94%1,087,9001288億3728万-3.81%7.710.36
08/08574575563566-0.7%729,4001313億9081万-2.25%7.860.36
08/07566573559570+0.35%894,9001323億1937万-1.55%7.920.36
08/04571576567568+0.18%740,7001318億5509万-2.07%7.890.36
08/03586586566567-3.24%1,368,2001316億2295万-2.24%7.880.36
08/02594597582586-1.35%1,188,9001360億3359万+1.03%8.140.38
08/01604604590594-0.67%799,7001378億9071万+2.41%8.250.38
07/31601614593598+0.84%1,848,0001388億1927万+3.28%8.310.38