株価チャート

2023/08/04～2023/12/28

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
12/28928939928932+0.76%100,9001107億2160万+0.43%37.482.58
12/27931932921925-0.64%85,5001098億9000万-0.32%37.22.56
12/26928932925931+0.32%45,5001106億280万+0.32%37.442.58
12/259299299219280%45,3001102億4640万+0.11%37.322.57
12/22925929921928+0.76%42,7001102億4640万+0.11%37.322.57
12/21921924919921+0.22%26,3001094億1480万-0.65%37.042.55
12/20915920911919+1.32%39,8001091億7720万-0.86%36.962.54
12/19918918906907-0.44%67,6001077億5160万-2.16%36.482.51
12/18924924909911-1.62%75,2001082億2680万-1.73%36.642.52
12/15934934925926-0.43%41,6001100億880万-0.22%37.242.56
12/14931935929930-0.32%28,3001104億8400万+0.32%37.42.57
12/13932934931933-0.11%24,9001108億4040万+0.65%37.522.58
12/12935936930934-0.11%38,4001109億5920万+0.86%37.572.59
12/11930936930935+0.65%38,6001110億7800万+0.97%37.612.59
12/08930934926929-0.11%28,8001103億6520万+0.43%37.362.57
12/07936936929930-0.43%53,2001104億8400万+0.65%37.42.57
12/06933937931934+0.11%44,6001109億5920万+1.19%37.572.59
12/05933935931933+0.21%37,7001108億4040万+1.19%37.522.58
12/04925931923931+0.98%30,1001106億280万+1.09%37.442.58
12/01928928920922-0.22%76,1001095億3360万+0.22%37.082.55
11/30935935922924-0.96%35,8001097億7120万+0.54%37.162.56
11/29934937933933-0.11%24,7001108億4040万+1.63%37.522.58
11/28933937930934+0.43%29,6001109億5920万+1.85%37.572.59
11/27927932927930+0.11%22,4001104億8400万+1.42%37.42.57
11/24933933927929-0.21%28,9001103億6520万+1.42%37.362.57
11/22925932925931+0.65%49,4001106億280万+1.75%37.442.58
11/21930930923925-0.22%27,4001098億9000万+1.2%37.22.56
11/20930937925927+0.11%70,9001101億2760万+1.53%37.282.57
11/17925928923926+0.43%43,3001100億880万+1.42%37.242.56
11/169219279219220%42,7001095億3360万+0.99%37.082.55
11/15920922916922+0.66%35,0001095億3360万+0.99%37.082.55
11/14921921915916-0.11%35,0001088億2080万+0.33%36.842.54
11/13919922915917-0.22%15,6001089億3960万+0.44%36.882.54
11/10915922912919+0.44%26,6001091億7720万+0.66%36.962.54
11/09919921911915-0.11%19,2001087億200万+0.22%36.82.53
11/08922925910916-0.76%40,6001088億2080万+0.11%36.842.54
11/079229239189230%44,3001096億5240万+0.54%37.122.56
11/06921925919923+0.65%46,1001096億5240万+0.22%37.122.56
11/02910917909917+0.99%34,4001089億3960万-0.76%36.882.54
11/01905910904908+0.55%22,3001078億7040万-2.05%36.522.51
10/319059109009030%47,9001072億7640万-2.8%36.322.5
10/30903915900903+0.56%67,4001072億7640万-3.22%36.322.5
10/27914919887898-1.1%219,7001066億8240万-4.16%36.122.49
10/26912914908908-0.22%24,0001078億7040万-3.51%36.522.51
10/25909915909910+0.33%31,6001081億800万-3.7%36.62.52
10/249099099029070%28,9001077億5160万-4.32%36.482.51
10/23922922907907-1.41%53,9001077億5160万-4.73%36.482.51
10/20914920914920+0.66%21,2001092億9600万-3.77%372.55
10/19910915907914+0.77%32,9001085億8320万-4.79%36.762.53
10/18903910903907+0.55%26,6001077億5160万-5.82%36.482.51
10/17907909902902-0.11%51,3001071億5760万-6.82%36.282.5
10/16920920903903-1.85%133,5001072億7640万-7.1%36.322.5
10/13922923920920-0.33%67,0001092億9600万-5.74%372.55
10/12921923920923+0.22%45,7001096億5240万-5.82%37.122.56
10/119219259219210%52,8001094億1480万-6.4%37.042.55
10/10928929921921-0.32%111,3001094億1480万-6.69%37.042.55
10/06921925919924+0.33%100,8001097億7120万-6.67%37.162.56
10/05917922915921+0.11%189,4001094億1480万-7.25%37.042.55
10/04922925919920-3.16%751,2001092億9600万-7.72%372.55
10/03976977950950-3.75%254,8001128億6000万-5%38.212.63
10/021,0001,003981987-1.3%138,2001172億5560万-1.5%39.72.73
10/01株式分割 1→2
09/291,0111,0231,0001,000-0.7%147,5001188億-0.3%40.222.91
09/289951,0149821,007+2.18%331,3001196億3160万+0.4%40.52.93
09/27973997967986+2.12%254,4001170億7740万-1.65%39.642.87
09/261,0021,025940965-3.36%328,8001146億4200万-3.79%38.812.81
09/251,0051,005999999-0.35%25,0001186億2180万-0.65%40.162.91
09/221,0041,0059981,002+0.3%16,2001190億3760万-0.3%40.32.92
09/211,0011,001999999-0.1%13,4001186億8120万-0.6%40.182.91
09/201,0101,0101,0001,000-0.6%22,6001188億-0.5%40.222.91
09/191,0101,0101,0041,006-0.05%15,8001195億1280万0%40.462.93
09/151,0051,0131,0021,007+0.2%16,0001195億7220万+0.05%40.482.93
09/141,0061,0121,0041,005-0.1%16,4001193億3460万-0.15%40.42.93
09/131,0101,0111,0051,006-0.3%15,6001194億5340万-0.05%40.442.93
09/121,0131,0161,0081,009+0.1%16,8001198億980万+0.25%40.562.94
09/111,0101,0101,0061,008+0.35%13,2001196億9100万+0.25%40.522.94
09/081,0141,0141,0041,004-0.94%28,0001192億7520万-0.1%40.382.93
09/071,0171,0221,0111,014+0.15%35,8001204億380万+0.85%40.762.95
09/061,0201,0251,0061,012-0.69%36,0001202億2560万+0.8%40.72.95
09/051,0091,0201,0081,019+0.94%28,2001210億5720万+1.49%40.982.97
09/041,0071,0121,0031,010+0.95%33,2001199億2860万+0.65%40.62.94
09/011,0031,0031,0001,000-0.3%15,4001188億-0.3%40.222.91
08/311,0001,0031,0001,003+0.3%8,8001191億5640万0%40.342.92
08/301,0041,0041,0001,000-0.35%11,0001188億-0.3%40.222.91
08/291,0051,0061,0001,004-0.15%9,6001192億1580万+0.15%40.362.92
08/281,0001,0119991,005+0.45%32,4001193億9400万+0.3%40.422.93
08/251,0041,0059961,001-0.3%27,6001188億5940万-0.05%40.242.92
08/241,0021,0051,0011,004+0.35%10,6001192億1580万+0.25%40.362.92
08/231,0011,0059991,000-0.4%7,0001188億0%40.222.91
08/221,0021,0051,0001,004+0.4%7,2001192億7520万+0.4%40.382.93
08/211,0001,0029971,000+0.1%13,2001188億+0.1%40.222.91
08/181,0081,008998999-0.99%33,2001186億8120万-0.1%40.182.91
08/171,0151,0151,0031,009-0.2%9,4001198億6920万+1%40.582.94
08/161,0141,0151,0071,011-0.05%20,8001201億680万+1.2%40.662.95
08/151,0201,0201,0081,0120%22,8001201億6620万+1.35%40.682.95
08/141,0151,0251,0091,012+0.6%57,2001201億6620万+1.45%40.682.95
08/101,0081,0081,0001,006+0.35%28,2001194億5340万+0.85%40.442.93
08/091,0031,0121,0021,0020%27,4001190億3760万+0.6%40.32.92
08/089991,0029981,002+0.4%14,8001190億3760万+0.6%40.32.92
08/079961,002996998+0.25%17,4001185億6240万+0.2%40.142.91
08/049961,000995996-0.15%15,4001182億6540万-0.05%40.042.9