株価チャート

2023/07/20～2023/12/13

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
12/132,8872,9022,8522,858-0.63%2,443,9001兆2493億+0.6%13.881.42
12/122,8742,8892,8672,876+0.21%2,035,8001兆2572億+1.37%13.961.43
12/112,8592,8702,8232,870-0.03%3,027,3001兆2546億+1.31%13.941.43
12/082,8722,9162,8502,871+0.56%5,567,8001兆2550億+1.52%13.941.43
12/072,8762,8762,8412,855+1.38%3,223,0001兆2480億+1.21%13.861.42
12/062,7852,8162,7782,816+0.97%1,829,9001兆2309億-0.07%13.671.4
12/052,7812,8042,7682,789+0.07%2,515,7001兆2191億-0.89%13.541.39
12/042,7892,7992,7632,787-0.54%2,170,0001兆2183億-0.89%13.531.39
12/012,8352,8382,8022,802-0.32%1,580,5001兆2248億-0.25%13.611.4
11/302,7912,8122,7662,811+0.32%2,246,0001兆2288億+0.21%13.651.4
11/292,8142,8302,7922,802-0.99%2,009,3001兆2248億+0.07%13.611.4
11/282,8362,8412,7952,830-0.74%3,036,4001兆2371億+1.29%13.741.41
11/272,8732,8812,8462,851-0.77%2,111,0001兆2462億+2.3%13.841.42
11/242,9012,9142,8692,873-0.52%2,516,6001兆2559億+3.35%13.951.43
11/222,8902,8972,8782,888-0.72%2,178,2001兆2624億+4.11%14.021.44
11/212,8842,9192,8812,909+0.76%2,851,9001兆2716億+5.13%14.131.45
11/202,8852,9002,8722,887+0.03%1,846,7001兆2620億+4.64%14.021.44
11/172,8222,8882,8222,886+2.34%3,924,8001兆2615億+4.79%14.011.44
11/162,8442,8502,8202,820-0.7%2,003,3001兆2327億+2.47%13.691.41
11/152,8452,8522,8232,840+0.28%2,313,3001兆2414億+3.16%13.791.42
11/142,8462,8482,8202,8320%1,707,1001兆2379億+2.91%13.751.41
11/132,8452,8532,8172,832-0.6%1,937,5001兆2379億+2.83%13.751.41
11/102,8142,8492,8032,849+0.35%2,726,7001兆2454億+3.45%13.831.42
11/092,7842,8402,7772,839+2.94%4,152,6001兆2410億+3.24%13.791.42
11/082,7772,8112,7472,758+0.36%4,804,0001兆2056億+0.33%13.391.37
11/072,7752,7812,7482,748-1.51%3,161,0001兆2012億-0.18%13.341.37
11/062,8002,8292,7812,790+1.57%5,220,8001兆2196億+1.12%13.551.39
11/022,7092,7542,6932,747+2.19%5,675,1001兆2008億-0.65%13.341.37
11/012,7682,7702,6862,688-2.75%10,860,8001兆1750億-3.17%13.051.34
10/312,7562,7662,7222,764+1.51%3,533,0001兆2082億-0.9%13.421.38
10/302,7312,7502,7162,723-0.84%2,965,5001兆1903億-2.72%13.221.36
10/272,7082,7512,7022,746+1.74%2,793,4001兆2003億-2.28%13.331.37
10/262,6932,7142,6812,699-0.81%2,761,2001兆1798億-4.29%13.111.35
10/252,7212,7412,7112,721+1.38%3,340,8001兆1894億-3.89%13.211.36
10/242,6622,6942,6182,684+1.67%4,855,6001兆1732億-5.56%13.031.34
10/232,6502,6622,6312,640-0.64%2,686,6001兆1540億-7.53%12.821.32
10/202,6602,6732,6372,657-0.64%3,319,3001兆1614億-7.42%12.91.32
10/192,6912,7112,6612,674-2.44%3,748,6001兆1689億-7.35%12.981.33
10/182,7072,7482,7022,741+1.18%2,634,8001兆1982億-5.48%13.311.37
10/172,7322,7392,6962,709+0.52%2,851,5001兆1842億-6.88%13.151.35
10/162,7502,7512,6892,695-2.99%4,241,0001兆1781億-7.67%13.091.34
10/132,7962,8142,7782,778-1.73%3,034,4001兆2143億-5.19%13.491.38
10/122,8472,8482,8042,827-0.35%3,173,7001兆2358億-3.81%13.731.41
10/112,8482,8582,8322,837+0.46%2,703,4001兆2401億-3.73%13.781.41
10/102,8012,8342,7812,824-1.94%4,625,9001兆2344億-4.37%13.711.41
10/062,8882,9102,8712,880+1.37%3,381,6001兆2589億-2.74%13.981.44
10/052,7942,8452,7822,841+3.53%4,281,1001兆2419億-4.21%13.791.42
10/042,7832,8092,7412,744-2.56%4,850,7001兆1995億-7.61%13.321.37
10/032,8792,8792,8112,816-1.3%3,561,9001兆2309億-5.47%13.671.4
10/022,9132,9482,8502,853-1.89%3,699,4001兆2471億-4.39%13.851.42
09/292,9552,9602,8942,908-0.85%3,462,2001兆2712億-2.74%14.121.43
09/282,9822,9882,9052,933-2.85%5,909,4001兆2821億-2.04%14.241.45
09/272,9813,0192,9683,019+0.5%5,304,4001兆3197億+0.7%14.661.49
09/263,0253,0252,9983,004-0.3%2,520,7001兆3131億+0.23%14.591.48
09/253,0073,0283,0063,013-0.13%3,042,4001兆3171億+0.53%14.631.49
09/222,9753,0222,9493,017+1.41%4,751,8001兆3188億+0.67%14.651.49
09/212,9742,9852,9582,975+0.07%2,491,7001兆3005億-0.77%14.451.47
09/203,0063,0102,9732,973-1.26%3,150,8001兆2996億-0.97%14.441.47
09/193,0083,0112,9783,011+0.37%3,662,9001兆3162億+0.13%14.621.49
09/153,0303,0402,9963,000-1.06%5,240,9001兆3114億-0.37%14.571.48
09/143,0593,0683,0133,032-0.43%3,556,6001兆3254億+0.53%14.721.5
09/133,0253,0533,0183,045+1.03%3,451,0001兆3311億+0.89%14.791.5
09/122,9903,0192,9893,014+1.21%3,255,4001兆3175億-0.1%14.631.49
09/112,9672,9942,9582,978+0.71%3,166,7001兆3018億-1.23%14.461.47
09/082,9923,0102,9532,957-0.54%4,547,1001兆2926億-1.96%14.361.46
09/072,9953,0032,9682,973-1.03%3,860,4001兆2996億-1.43%14.441.47
09/063,0083,0222,9973,004-0.36%3,356,1001兆3131億-0.43%14.591.48
09/053,0063,0232,9933,015+0.4%2,402,1001兆3179億-0.2%14.641.49
09/043,0153,0182,9953,003-0.27%2,429,9001兆3127億-0.66%14.581.48
09/012,9873,0162,9813,011+0.33%2,620,8001兆3162億-0.53%14.621.49
08/312,9553,0052,9533,001+1.56%3,371,1001兆3118億-0.92%14.571.48
08/302,9692,9762,9462,955-0.34%2,551,8001兆2917億-2.54%14.351.46
08/292,9662,9802,9622,965+0.58%2,381,9001兆2961億-2.37%14.41.46
08/283,0193,0282,9372,948-1.54%6,790,8001兆2886億-3.09%14.311.45
08/252,9953,0172,9882,994-0.5%2,680,7001兆3088億-1.71%14.541.48
08/243,0223,0223,0013,009-0.43%1,944,5001兆3153億-1.31%14.611.48
08/232,9993,0242,9983,022+0.63%1,742,6001兆3210億-0.95%14.671.49
08/223,0113,0212,9963,003-0.2%2,238,8001兆3127億-1.54%14.581.48
08/213,0113,0332,9993,009-0.17%2,074,1001兆3153億-1.34%14.611.48
08/183,0253,0453,0083,014-1.15%2,735,6001兆3175億-1.25%14.631.49
08/173,0593,0923,0193,049-0.26%2,756,4001兆3328億-0.16%14.81.5
08/163,0903,0903,0533,057-1.64%2,606,5001兆3363億+0.03%14.841.51
08/153,1093,1213,0903,108+0.29%1,745,6001兆3586億+1.64%15.091.53
08/143,1513,1643,0983,099-1.53%3,711,9001兆3547億+1.31%15.051.53
08/103,1063,1473,0923,147+2.31%5,500,9001兆3756億+2.84%15.281.55
08/093,0083,1093,0033,076+2.29%6,098,6001兆3446億+0.56%14.941.52
08/083,0003,0112,9923,007+0.84%1,893,7001兆3144億-1.76%14.61.48
08/072,9702,9822,9452,982-0.17%2,270,8001兆3035億-2.71%14.481.47
08/042,9472,9902,9382,987+1.25%2,781,8001兆3057億-2.74%14.51.47
08/032,9903,0002,9382,950-1.83%4,948,9001兆2895億-4.13%14.321.46
08/023,0583,0642,9993,005-3.35%8,313,9001兆3136億-2.62%14.591.48
08/013,0863,1143,0733,109+1.07%3,530,7001兆3590億+0.65%15.11.53
07/313,1203,1303,0633,076-0.36%4,291,2001兆3446億-0.32%14.941.52
07/283,0523,0903,0393,087+0.32%3,342,9001兆3494億+0.03%14.991.52
07/273,0753,0833,0613,077+0.49%2,109,9001兆3450億-0.23%14.941.52
07/263,0653,0683,0383,062-0.39%2,157,5001兆3385億-0.71%14.871.51
07/253,0803,0803,0553,074-0.42%2,150,0001兆3437億-0.19%14.931.52
07/243,0893,1023,0773,087+0.55%2,145,3001兆3494億+0.39%14.991.52
07/213,0753,0773,0423,070+0.49%1,888,5001兆3420億-0.03%14.911.51
07/203,0783,1053,0523,0550%3,549,3001兆3354億-0.23%14.831.51