株価チャート

2023/08/07～2023/12/29

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
20244/1, 株式分割 1→3
2023
12/292,2962,3312,2832,299+1.07%3,498,9002兆2767億+0.42%6.630.84
12/282,2682,2882,2522,274+1.01%6,798,0002兆2526億-0.6%6.560.83
12/272,2662,2742,2462,252+0.31%1,967,4002兆2302億-1.46%6.50.82
12/262,2562,2572,2342,245-0.1%1,656,9002兆2233億-1.64%6.480.82
12/252,2722,2762,2412,247+0.1%1,284,9002兆2256億-1.4%6.480.82
12/222,2332,2522,2282,245+0.36%1,968,3002兆2233億-1.33%6.480.82
12/212,2862,2862,2272,237-1.77%3,213,3002兆2153億-1.51%6.450.82
12/202,2712,2952,2642,277+1.07%3,565,2002兆2553億+0.4%6.570.83
12/192,2352,2532,2182,253+1.36%3,285,3002兆2315億-0.49%6.50.82
12/182,2612,2652,2032,223-2.37%3,453,0002兆2015億-1.65%6.410.81
12/152,3062,3232,2522,277-2.62%5,287,2002兆2549億+0.83%6.570.83
12/142,3512,3642,3262,338-2.2%3,408,3002兆3157億+3.77%6.750.85
12/132,4252,4282,3782,391-1.56%3,653,7002兆3679億+6.54%6.90.87
12/122,4262,4362,4072,429+0.55%3,313,5002兆4055億+8.62%7.010.89
12/112,3912,4172,3682,415+2.03%4,616,7002兆3923億+8.41%6.970.88
12/082,4002,4172,3642,367-2.08%6,199,8002兆3448億+6.68%6.830.86
12/072,3172,4222,2982,418+5.12%9,999,0002兆3946億+9.3%6.980.88
12/062,2522,3112,2472,300+2.72%3,494,4002兆2781億+4.45%6.640.84
12/052,2672,2752,2332,239-0.72%2,174,1002兆2176億+2%6.460.82
12/042,2522,2552,2242,255-1.01%2,726,4002兆2338億+2.94%6.510.82
12/012,2862,3082,2662,278+1.15%3,368,1002兆2566億+4.22%6.570.83
11/302,2222,2632,2172,252+1.05%6,762,9002兆2308億+3.32%6.50.82
11/292,2322,2572,2252,229-0.48%3,205,8002兆3250億+2.53%6.790.86
11/282,2542,2592,2272,240-0.72%2,810,1002兆3361億+3.26%6.830.86
11/272,2672,2932,2482,256-0.22%2,552,1002兆3532億+4.25%6.880.87
11/242,2382,2612,2292,261+2.54%3,371,7002兆3584億+4.68%6.890.87
11/222,1752,2062,1642,205+0.85%2,604,3002兆3000億+2.27%6.720.85
11/212,1692,1872,1322,186+0.8%4,387,5002兆2805億+1.5%6.660.84
11/202,2132,2422,1642,169+1.06%7,845,3002兆2624億+0.84%6.610.84
11/172,1182,1492,1042,146+0.37%4,335,9002兆2388億-0.17%6.540.83
11/162,1532,1742,1262,138-0.79%2,682,3002兆2304億-0.5%6.520.82
11/152,1822,1842,1332,155-0.84%3,789,6002兆2482億+0.29%6.570.83
11/142,1892,1972,1722,174+0.23%2,362,8002兆2673億+1.19%6.630.84
11/132,1732,1852,1622,169+0.22%1,765,2002兆2621億+1.15%6.610.84
11/102,1602,1722,1442,164+0.39%1,566,0002兆2572億+1.07%6.60.83
11/092,1292,1612,0942,156+1.78%2,122,8002兆2485億+0.92%6.570.83
11/082,1762,1792,1142,118-2.65%3,159,0002兆2092億-0.7%6.460.82
11/072,2142,2272,1712,176-2.14%2,691,9002兆2694億+2%6.630.84
11/062,2052,2422,2002,223+1.11%4,621,2002兆3191億+4.28%6.780.86
11/022,2202,2202,1882,199+0.02%3,244,5002兆2937億+3.14%6.70.85
11/012,2002,2142,1882,199+1.37%5,036,4002兆2934億+2.93%6.70.85
10/312,1502,1802,1322,169+2.47%5,042,7002兆2624億+1.36%6.610.84
10/302,1102,1302,1012,117-1.26%10,549,8002兆2078億-1.32%6.450.82
10/272,1172,1462,1052,144+0.82%2,638,2002兆2360億-0.39%6.530.83
10/262,1252,1342,1162,126+0.06%2,531,4002兆2179億-1.42%6.480.82
10/252,1282,1462,1132,125+0.95%3,182,7002兆2165億-1.76%6.480.82
10/242,1042,1142,0692,1050%2,388,6002兆1957億-3%6.420.81
10/232,1152,1182,0892,105-0.86%2,662,2002兆1957億-3.17%6.420.81
10/202,1212,1402,1152,123-0.86%2,625,6002兆2148億-2.47%6.470.82
10/192,1472,1642,1292,142-1.23%2,837,1002兆2339億-1.76%6.530.83
10/182,1552,1812,1472,168+0.67%3,096,0002兆2617億-0.63%6.610.84
10/172,1512,1742,1352,154+1.51%4,554,9002兆2468億-1.37%6.570.83
10/162,1222,1432,1072,122+0.02%3,090,0002兆2134億-2.84%6.470.82
10/132,1312,1362,1052,122-0.96%4,620,0002兆2131億-2.99%6.470.82
10/122,1422,1542,1272,142+0.39%5,087,7002兆2346億-2.13%6.530.83
10/112,1282,1442,1062,134+0.11%4,536,9002兆2259億-2.51%6.50.82
10/102,1002,1392,0972,132+2.9%4,932,3002兆2235億-2.66%6.50.82
10/062,0702,0932,0542,072-0.83%3,651,3002兆1609億-5.45%6.310.8
10/052,0452,1022,0402,089+1.97%5,424,9002兆1790億-4.74%6.370.81
10/042,0572,1032,0432,049-1.13%5,602,5002兆1369億-6.58%6.240.79
10/032,1102,1142,0642,072-2.06%4,590,0002兆1612億-5.56%6.320.8
10/022,1292,1562,1152,116-1.34%4,603,2002兆2068億-3.61%6.450.82
09/292,2112,2142,1282,144-3.7%6,605,1002兆2367億-2.26%6.540.89
09/282,2362,2822,2252,227-3.24%5,541,0002兆3226億+1.54%6.850.93
09/272,3102,3102,2732,301-0.06%4,264,2002兆4005億+5.23%7.070.96
09/262,3102,3262,2992,303+0.45%3,505,8002兆4019億+5.68%7.080.96
09/252,2902,3032,2702,292+0.57%3,666,0002兆3911億+5.69%7.050.96
09/222,2862,2952,2652,279-0.32%4,240,5002兆3775億+5.57%7.010.95
09/212,2762,2922,2672,287+0.32%4,229,7002兆3852億+6.36%7.030.95
09/202,3052,3172,2662,279-0.7%7,776,9002兆3775億+6.46%7.010.95
09/192,2002,2962,1962,295+4.3%7,968,9002兆3942億+7.66%7.060.96
09/152,2052,2282,1872,201+0.43%6,720,6002兆2955億+3.66%6.770.92
09/142,2142,2172,1842,191-0.2%5,786,1002兆2857億+3.46%6.740.91
09/132,1912,2062,1792,196+0.58%4,002,6002兆2902億+4.06%6.750.92
09/122,1892,2002,1602,183-1.28%4,502,4002兆2770億+3.85%6.710.91
09/112,1872,2112,1692,211+2.11%3,745,2002兆3066億+5.6%6.80.92
09/082,1612,1952,1572,166-0.99%5,355,6002兆2589億+3.92%6.660.9
09/072,1762,1902,1712,187+0.47%3,082,5002兆2815億+5.41%6.720.91
09/062,1462,1842,1392,177+1.43%4,233,9002兆2708億+5.37%6.690.91
09/052,1572,1722,1312,146-0.76%4,365,3002兆2388億+4.04%6.60.9
09/042,1532,1632,1332,163+0.57%4,105,2002兆2558億+4.93%6.650.9
09/012,1132,1592,1102,150+1.64%4,095,9002兆2430億+4.49%6.610.9
08/312,0792,1162,0772,116+1.54%9,413,4002兆2068億+2.9%6.50.88
08/302,0802,0962,0752,084+0.13%3,555,3002兆1734億+1.49%6.410.87
08/292,0662,1012,0642,081-0.87%4,449,9002兆1706億+1.36%6.40.87
08/282,1042,1302,0652,099+0.21%5,557,8002兆1898億+2.21%6.450.88
08/252,0932,1132,0882,095-0.48%3,712,5002兆1852億+1.9%6.440.87
08/242,0872,1112,0812,105+0.72%3,557,7002兆1957億+2.23%6.470.88
08/232,0782,0902,0742,090-0.08%2,818,2002兆1800億+1.41%6.430.87
08/222,0662,0942,0632,092+1.9%3,951,0002兆1818億+1.44%6.430.87
08/212,0612,0692,0472,053+0.23%3,218,7002兆1411億-0.55%6.310.86
08/182,0432,0592,0392,048-0.55%2,697,9002兆1362億-0.97%6.30.85
08/172,0372,0592,0272,059+0.62%3,960,6002兆1480億-0.66%6.330.86
08/162,0382,0552,0302,047-0.89%2,976,3002兆1348億-1.51%6.290.85
08/152,0632,0752,0612,065+0.32%2,740,2002兆1539億-0.91%6.350.86
08/142,0772,0982,0562,058-0.85%4,149,6002兆1470億-1.47%6.330.86
08/102,0332,0862,0242,076+3.52%7,791,0002兆1654億-0.86%6.380.87
08/092,0082,0111,9882,005+0.2%4,672,2002兆917億-4.51%6.160.84
08/082,0022,0121,9892,001+1.35%6,315,6002兆875億-5.02%6.150.83
08/071,9501,9851,9461,975+0.68%4,516,5002兆597億-6.64%6.070.82