株価チャート

2023/07/12～2023/12/06

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
12/062,2602,2982,2472,297+3.47%2,912,7001兆2495億-4.81%12.330.97
12/052,1982,2322,1882,220+1.93%2,842,2001兆2076億-8.38%11.920.93
12/042,1792,2002,1462,178-1.45%2,417,1001兆1848億-10.66%11.690.92
12/012,2142,2372,1952,210+1.05%2,358,2001兆2022億-9.8%11.860.93
11/302,1792,1932,1612,187-0.55%5,486,7001兆1897億-11.17%11.740.92
11/292,2002,2292,1832,199-1.57%3,030,8001兆2952億-11.15%11.81.01
11/282,2792,2902,2252,234-2.19%3,214,2001兆3158億-10.21%11.991.03
11/272,3052,3212,2582,284-0.52%2,273,2001兆3452億-8.68%12.261.05
11/242,3062,3182,2752,296+0.83%1,982,5001兆3523億-8.6%12.331.05
11/222,2722,3052,2632,277-0.7%2,158,1001兆3411億-9.82%12.221.05
11/212,3102,3402,2932,293-0.74%2,239,8001兆3505億-9.58%12.311.05
11/202,2832,3322,2662,310-0.94%2,983,5001兆3605億-9.27%12.41.06
11/172,2572,3442,2402,332-1.06%4,667,0001兆3735億-8.76%12.521.07
11/162,3952,4122,3452,357-2.28%3,656,9001兆3882億-8.18%12.651.08
11/152,4512,4782,3472,412-8.32%6,121,1001兆4206億-6.4%12.951.11
11/142,6422,6532,5952,631+0.5%2,095,6001兆5496億+1.82%14.121.21
11/132,5942,6482,5842,618+0.73%1,423,4001兆5420億+1.51%14.051.2
11/102,4992,6032,4932,599+4.63%2,630,3001兆5308億+0.97%13.951.19
11/092,4412,4932,4082,484+0.98%2,877,7001兆4630億-3.27%13.331.14
11/082,6242,6272,4382,460-6.39%4,034,2001兆4489億-4.17%13.211.13
11/072,7162,7162,6252,628-3.24%2,778,6001兆5478億+2.34%14.111.21
11/062,7482,7762,6922,716-0.29%2,787,0001兆5997億+6.01%14.581.25
11/022,7492,7732,6942,724+0.55%1,708,8001兆6044億+6.61%14.621.25
11/012,7182,7612,7042,709+1.35%3,042,5001兆5956億+6.24%14.541.24
10/312,6102,6882,5822,673+4.74%3,049,8001兆5743億+4.99%14.351.23
10/302,5312,5922,5312,552-1.01%6,732,5001兆5031億+0.51%13.71.17
10/272,4912,5842,4682,578+3.2%1,804,0001兆5184億+1.58%13.841.18
10/262,4992,5412,4842,4980%2,527,4001兆4713億-1.5%13.411.15
10/252,4852,5282,4752,498-0.28%2,801,9001兆4713億-1.54%13.411.15
10/242,5242,5252,4622,505-1.53%2,044,6001兆4754億-1.42%13.451.15
10/232,5142,5652,5032,5440%1,698,9001兆4984億+0.04%13.661.17
10/202,5722,5992,5442,544-0.86%1,752,6001兆4984億+0.04%13.661.17
10/192,5762,5952,5652,566-1.99%2,124,8001兆5113億+0.98%13.771.18
10/182,5772,6332,5602,618+2.51%2,593,7001兆5420億+3.15%14.051.2
10/172,5182,5602,5082,554+1.03%1,762,4001兆5043億+0.87%13.711.17
10/162,5502,5542,4932,528-1.29%2,537,9001兆4889億+0.08%13.571.16
10/132,6202,6242,5602,561-2.44%2,008,0001兆5084億+1.47%13.751.18
10/122,6332,6572,6032,625+1.2%2,445,2001兆5461億+4.25%14.091.2
10/112,5952,6162,5632,594-0.04%2,302,4001兆5278億+3.43%13.921.19
10/102,5122,6102,5122,595+3.39%1,890,9001兆5284億+3.84%13.931.19
10/062,4672,5232,4612,510+0.72%2,425,4001兆4783億+0.84%13.471.15
10/052,4222,5162,4022,492+2.21%3,248,6001兆4677億+0.44%13.381.14
10/042,4362,4562,4072,438-1.3%2,348,8001兆4359億-1.49%13.091.12
10/032,5082,5102,4532,470-0.48%1,853,3001兆4548億-0.04%13.261.13
10/022,4782,5122,4602,482+0.57%2,706,7001兆4618億+0.65%13.321.14
09/292,5402,5472,4462,468-3.37%3,279,1001兆4536億+0.41%13.251.17
09/282,5332,5722,5112,554-1.31%3,068,0001兆5043億+4.16%13.711.22
09/272,5912,6032,5412,588-0.58%2,712,5001兆5243億+5.94%13.891.24
09/262,6092,6412,5592,603+3.58%3,962,1001兆5331億+7.12%13.971.24
09/252,5132,5272,4922,513-0.87%1,741,1001兆4801億+4.06%13.491.2
09/222,4942,5502,4922,535+1.12%2,380,1001兆4931億+5.49%13.611.21
09/212,5102,5392,4992,507-0.87%2,146,3001兆4766億+4.85%13.461.2
09/202,5942,6082,5112,529-2.54%3,156,9001兆4895億+6.31%13.581.21
09/192,5432,5992,5402,595+1.37%2,493,0001兆5284億+9.63%13.931.24
09/152,5862,6422,5432,560+0.43%4,069,6001兆5078億+8.84%13.741.22
09/142,5732,5892,5422,549+2.08%2,193,4001兆5013億+8.93%13.681.22
09/132,4962,5122,4672,497+0.6%1,997,4001兆4707億+7.31%13.41.19
09/122,4802,4922,4192,482+0.04%2,298,7001兆4618億+7.17%13.321.18
09/112,4342,4942,4332,481+3.29%1,889,5001兆4613億+7.54%13.321.18
09/082,4182,4722,3992,402-2.67%2,480,0001兆4147億+4.53%12.891.15
09/072,4212,4772,4152,468+2.24%2,019,0001兆4536億+7.73%13.251.18
09/062,3862,4242,3692,414+1.99%1,384,6001兆4218億+5.83%12.961.15
09/052,4022,4182,3342,367-0.71%1,967,9001兆3941億+3.95%12.711.13
09/042,3462,3862,3432,384+1.75%1,576,0001兆4041億+4.79%12.81.14
09/012,3002,3702,2972,343+1.25%1,822,4001兆3800億+3.08%12.581.12
08/312,3172,3342,3062,314-1.24%3,111,2001兆3629億+2.07%12.421.1
08/302,3372,3542,3322,343+0.6%5,554,5001兆3800億+3.67%12.581.12
08/292,3392,3582,3112,329-0.09%1,794,4001兆3717億+3.47%12.51.11
08/282,3192,3492,3172,331+1.57%1,327,6001兆3729億+3.97%12.511.11
08/252,3172,3272,2862,295-1.08%1,363,4001兆3517億+2.78%12.321.1
08/242,3042,3252,2942,320+0.26%1,765,7001兆3664億+4.27%12.451.11
08/232,2442,3142,2332,314+2.16%1,892,2001兆3629億+4.38%12.421.1
08/222,2472,2742,2282,265+1.52%1,210,4001兆3340億+2.54%12.161.08
08/212,2172,2382,2022,231+0.22%1,434,3001兆3140億+1.23%11.981.06
08/182,2052,2412,2022,226+0.23%1,516,7001兆3111億+1.27%11.951.06
08/172,1982,2222,1732,221+0.68%1,712,6001兆3081億+1.18%11.921.06
08/162,1992,2182,1872,206-1.47%1,372,3001兆2993億+0.59%11.841.05
08/152,2402,2662,2342,239+1.04%1,203,3001兆3187億+2.05%12.021.07
08/142,2592,2832,2152,216-2.38%1,815,8001兆3052億+1%11.91.06
08/102,2092,2792,2092,270+2.76%2,381,3001兆3370億+3.46%12.191.08
08/092,1992,2212,1832,209-0.59%1,830,9001兆3011億+0.68%11.861.05
08/082,2562,2562,2182,222-1.51%1,891,9001兆3087億+1.28%11.931.06
08/072,2592,2822,2382,256-0.27%1,694,4001兆3287億+3.01%12.111.08
08/042,2322,2722,2132,262+1.71%1,506,5001兆3323億+3.57%12.141.08
08/032,2502,2562,2162,224-0.04%2,600,9001兆3099億+2.11%11.941.06
08/022,2332,2542,1902,225-4.01%3,222,5001兆3105億+2.3%11.941.06
08/012,2952,3432,2802,318+0.3%1,987,1001兆3653億+6.82%12.441.11
07/312,3502,3772,2952,311-1.32%5,059,3001兆3611億+6.99%12.411.1
07/282,2032,3502,2012,342+7.43%5,131,4001兆3794億+8.83%12.571.12
07/272,1532,1852,1502,180+2.01%1,800,6001兆2840億+1.77%11.71.04
07/262,1242,1442,1162,137+0.71%1,328,5001兆2586億-0.14%11.471.02
07/252,1102,1292,1032,122+0.52%1,711,8001兆2498億-0.66%11.391.01
07/242,0972,1312,0802,111+0.05%1,413,1001兆2433億-1.03%11.331.01
07/212,1162,1242,0862,110+1.34%1,687,6001兆2427億-0.94%11.331.01
07/202,1192,1242,0752,082-2.25%2,486,1001兆2262億-2.07%11.180.99
07/192,1292,1482,1092,130+0.38%1,795,2001兆2545億+0.24%11.431.02
07/182,1442,1702,1202,122+0.28%1,795,1001兆2498億+0.05%11.391.01
07/142,0852,1332,0652,116+0.76%2,545,4001兆2463億0%11.361.01
07/132,1272,1492,0752,100-2.55%3,076,1001兆2369億-0.52%11.271
07/122,1732,1802,1172,155-0.6%2,123,4001兆2692億+2.28%11.571.03