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
2023
12/29745749723723-4.37%19,60035億1399万+13.5%10.31.41
12/28716765695756+5.29%49,50036億7438万+19.43%10.781.48
12/27677718669718+5.43%30,60034億8969万+14.51%10.231.4
12/26680714680681+0.15%31,10033億986万+9.49%9.711.33
12/25720721675680-5.29%37,60033億500万+9.85%9.691.33
12/22667718645718+6.85%126,50034億8969万+16.56%10.231.4
12/21615698614672+8.56%91,50032億6612万+9.8%9.581.31
12/20589635589619+4.21%28,20030億852万+1.64%8.821.21
12/19601601587594-0.17%32,70028億8701万-2.46%8.471.16
12/18596600593595-0.34%7,80028億9187万-2.62%8.481.16
12/155956005935970%7,30029億159万-2.77%8.511.17
12/14606606596597+0.17%3,80029億159万-2.93%8.511.17
12/13606606595596-1.16%9,60028億9673万-3.4%8.491.17
12/125996075986030%9,50029億3076万-2.74%8.591.18
12/11617617602603-0.66%19,50029億3076万-3.05%8.591.18
12/08617617594607-1.78%8,10029億5020万-2.72%8.651.19
12/07622622615618+0.16%13,70030億366万-1.28%8.811.21
12/06624624617617-0.8%2,00029億9880万-1.59%8.791.21
12/05630630621622+0.16%6,30030億2310万-1.11%8.871.22
12/046276276206210%10,80030億1824万-1.58%8.851.21
12/01620621615621+0.16%1,10030億1824万-1.74%8.851.21
11/30615620614620+0.65%2,00030億1338万-2.21%8.841.21
11/29616629611616-0.16%14,30029億9394万-2.99%8.781.2
11/28617619609617-0.16%5,50029億9880万-3.14%8.791.21
11/27619619612618+0.82%2,10030億366万-3.29%8.811.21
11/24617617610613+0.66%1,80029億7936万-4.22%8.741.2
11/22611615605609+0.5%5,60029億5706万-5.14%8.681.19
11/21604614596606+0.17%23,30029億4249万-5.9%8.641.18
11/206136235926050%16,80029億3763万-6.35%8.621.18
11/17599605590605+1%8,50029億3763万-6.78%8.621.18
11/16603610596599-0.83%12,30029億850万-7.99%8.541.17
11/15621628591604-3.97%31,80029億3278万-7.65%8.611.18
11/14609636597629-2.78%37,30030億5417万-4.12%8.971.23
11/13651655643647-0.15%6,60031億4157万-1.67%9.221.26
11/10653654631648+0.78%30,00031億4642万-1.52%9.241.27
11/09640651640643-0.62%16,20031億2215万-2.28%9.161.26
11/08660660637647-1.37%12,70031億4157万-1.82%9.221.26
11/07651657651656+0.31%4,10031億8527万-0.46%9.351.28
11/06653660653654+0.31%5,10031億7556万-0.91%9.321.28
11/026526546486520%2,70031億6585万-1.36%9.291.27
11/01652660646652-1.21%5,50031億6585万-1.36%9.291.27
10/31653660653660+0.46%1,90032億469万-0.3%9.411.29
10/30657660650657-1.2%5,00031億9012万-0.76%9.361.28
10/27661665661665+0.76%2,10032億2897万+0.45%9.481.3
10/26657660654660+0.3%3,00032億469万-0.3%9.411.29
10/25657661657658+0.15%1,10031億9498万-0.6%9.381.29
10/24663664649657-0.9%4,90031億9012万-0.9%9.361.28
10/23664665661663+0.3%1,70032億1926万0%9.451.29
10/206606616556610%3,50032億955万-0.3%9.421.29
10/19652664652661-0.15%3,60032億955万-0.15%9.421.29
10/18665665662662+1.07%3,00032億1440万0%9.441.29
10/17662662654655-0.76%80031億8041万-0.76%9.341.28
10/166516656516600%7,10032億469万0%9.411.29
10/13669669659660-1.05%3,10032億469万+0.15%9.411.29
10/12655667651667+0.3%8,50032億3868万+1.37%9.511.3
10/11670670660665-0.6%4,90032億2897万+1.22%9.481.3
10/10677678667669+0.3%3,60032億4839万+1.98%9.541.31
10/06650667650667+2.62%3,70032億3868万+1.83%9.511.3
10/05642656640650+1.25%7,30031億5614万-0.46%9.261.27
10/04659665642642-3.6%22,70031億1729万-1.68%9.151.25
10/03660668648666+0.91%14,50032億3382万+1.99%9.491.3
10/02677680660660-1.2%6,70032億469万+1.23%9.411.29
09/29662673662668-1.62%3,90032億4354万+2.61%9.521.35
09/28662680661679+2.41%3,60032億9695万+4.62%9.681.37
09/276636686626630%2,00032億1926万+2.63%9.451.34
09/266636656586630%12,20032億1926万+2.95%9.451.34
09/256696696606630%5,50032億1926万+3.43%9.451.34
09/22664675652663-0.15%18,10032億1926万+3.92%9.451.34
09/21674674660664-0.9%11,10032億2411万+4.4%9.461.34
09/20677677662670-0.59%5,40032億5325万+5.85%9.551.35
09/19676679661674+0.6%7,10032億7267万+6.98%9.611.36
09/15654678653670+2.6%33,30032億5325万+6.69%9.551.35
09/14647653646653+1.08%9,30031億7070万+4.15%9.311.32
09/13642646626646+1.1%14,30031億3671万+3.36%9.211.3
09/12638641627639+0.95%14,00031億272万+2.4%9.111.29
09/11644644631633-0.78%3,70030億7359万+1.44%9.021.28
09/08639644632638+0.79%7,60030億9787万+2.24%9.091.29
09/07636639625633-1.71%6,50030億7359万+1.61%9.021.28
09/06633644624644+1.74%10,90031億2700万+3.37%9.181.3
09/05643645623633-1.25%47,60030億7359万+1.61%9.021.28
09/04644644639641-0.16%3,00031億1243万+2.72%9.141.29
09/01646646637642+0.31%5,80031億1729万+2.88%9.151.29
08/316466466406400%6,10031億758万+2.73%9.121.29
08/30643648640640-0.31%16,50031億758万+2.73%9.121.29
08/29650650640642-1.38%14,40031億1729万+3.05%9.151.29
08/28630654626651+3.01%22,60031億6099万+4.49%9.281.31
08/25609632606632+3.61%15,70030億6873万+1.61%9.011.27
08/24607610606610+0.66%2,20029億6191万-1.93%8.691.23
08/23603607603606+0.66%5,70029億4249万-2.73%8.641.22
08/22604604597602+0.67%11,90029億2307万-3.53%8.581.21
08/21596598594598+0.34%3,40029億364万-4.32%8.521.2
08/18599599596596-0.5%10,30028億9393万-4.79%8.491.2
08/17591600591599+0.34%5,00029億850万-4.47%8.541.21
08/16598604590597+0.17%18,50028億9879万-5.09%8.511.2
08/15610614583596-5.25%72,10028億9393万-5.55%8.491.2
08/14616636615629+0.96%14,40030億5417万-0.63%8.971.27
08/10618623617623+0.81%3,40030億2503万-1.74%8.881.25
08/09622622616618-0.16%2,60030億76万-2.68%8.811.24
08/08630632614619-1.75%24,30030億561万-2.67%8.821.25
08/07634634628630-0.63%10,80030億5902万-1.25%8.981.27