株価チャート

2023/06/29～2023/11/22

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
11/221,8641,8641,8611,8630%25,748-+2.08%--
11/211,8571,8631,8551,863+0.43%26,861-+2.25%--
11/201,8641,8641,8551,855-0.11%26,937-+1.92%--
11/171,8541,8571,8511,857+0.11%18,450-+2.09%--
11/161,8581,8581,8501,855-0.48%26,342-+2.09%--
11/151,8571,8641,8561,864+1.19%56,552-+2.64%--
11/141,8411,8431,8361,842+0.33%17,309-+1.49%--
11/131,8401,8451,8361,836-0.16%20,666-+1.21%--
11/101,8361,8391,8331,839-0.49%12,872-+1.38%--
11/091,8441,8491,8431,848+0.16%4,959-+1.87%--
11/081,8461,8471,8411,845+0.22%14,688-+1.71%--
11/071,8481,8491,8401,841-0.75%36,253-+1.49%--
11/061,8491,8551,8431,855+2.15%59,087-+2.2%--
11/021,8131,8221,8101,816+1.06%25,751-+0.06%--
11/011,7951,8001,7951,797+0.39%5,707--1.05%--
10/311,7921,7961,7901,790-0.22%18,351--1.59%--
10/301,7991,7991,7941,794-0.55%17,689--1.54%--
10/271,8021,8041,7991,804+0.78%18,579--1.15%--
10/261,7871,7901,7861,790-0.72%38,551--2.08%--
10/251,8031,8041,7981,803+0.22%20,752--1.58%--
10/241,7951,7991,7901,799+0.5%50,889--1.96%--
10/231,7891,7911,7861,790+0.22%15,470--2.66%--
10/201,7811,7861,7811,786-0.06%18,844--3.09%--
10/191,7911,7921,7831,787-0.61%38,702--3.25%--
10/181,8001,8041,7971,798-0.5%43,277--2.86%--
10/171,8101,8111,8051,807-0.17%13,419--2.59%--
10/161,8121,8151,8101,810-0.11%17,013--2.58%--
10/131,8161,8161,8101,812-0.71%35,234--2.63%--
10/121,8251,8271,8201,8250%41,421--2.09%--
10/111,8281,8281,8251,8250%18,895--2.25%--
10/101,8261,8261,8211,825-0.54%64,736--2.41%--
10/061,8361,8361,8331,835-0.11%36,913--2.03%--
10/051,8301,8371,8301,837+0.71%46,570--2.03%--
10/041,8301,8331,8201,824-1.14%55,712--2.82%--
10/031,8471,8471,8391,845-0.59%53,104--1.86%--
10/021,8591,8611,8551,856-0.16%32,403--1.33%--
09/291,8601,8631,8551,859+0.22%21,794--1.22%--
09/281,8531,8561,8521,855-0.22%47,223--1.49%--
09/271,8581,8591,8571,859-0.05%18,794--1.33%--
09/261,8661,8671,8601,860-0.64%52,779--1.33%--
09/251,8661,8721,8651,872+0.21%20,494--0.69%--
09/221,8671,8681,8651,868-0.43%77,762--0.9%--
09/211,8781,8791,8731,876-0.21%69,719--0.53%--
09/201,8811,8821,8801,880-0.27%33,329--0.32%--
09/191,8931,8931,8821,885-0.37%44,971--0.05%--
09/151,8971,8971,8901,892-0.21%14,629-+0.32%--
09/141,8871,8961,8871,896+0.48%15,983-+0.48%--
09/131,8811,8891,8811,887-0.11%40,745-0%--
09/121,8891,8901,8851,8890%20,541-+0.11%--
09/111,8871,8891,8851,889-0.16%35,999-+0.11%--
09/081,8821,8921,8821,892+0.42%24,001-+0.26%--
09/071,8851,8851,8781,884-0.16%33,533--0.16%--
09/061,8951,8951,8871,887-0.58%18,740-0%--
09/051,9001,9001,8951,898-0.05%11,632-+0.53%--
09/041,8991,8991,8881,899+0.11%26,227-+0.58%--
09/011,8961,8971,8931,897+0.26%13,044-+0.53%--
08/311,8981,8991,8921,892-0.21%21,042-+0.21%--
08/301,8951,8971,8921,896+0.48%40,152-+0.42%--
08/291,8871,8881,8861,887+0.37%8,693--0.05%--
08/281,8821,8821,8771,880+0.27%12,340--0.48%--
08/251,8781,8841,8721,875-0.85%30,072--0.79%--
08/241,8891,8931,8851,891+0.69%23,294-0%--
08/231,8741,8801,8721,878+0.32%26,578--0.74%--
08/221,8651,8731,8651,872+0.38%43,580--1.11%--
08/211,8721,8731,8651,865-0.43%55,004--1.53%--
08/181,8731,8771,8711,873-0.32%51,022--1.21%--
08/171,8831,8851,8761,879-0.42%24,708--0.95%--
08/161,8861,8881,8841,887+0.05%13,163--0.53%--
08/151,8971,8971,8861,886-0.26%10,574--0.53%--
08/141,8951,8961,8891,891-0.32%24,624--0.32%--
08/101,8951,8991,8941,897-0.05%9,061--0.05%--
08/091,8981,8981,8911,898+0.16%14,332-0%--
08/081,8921,8951,8921,895+0.11%16,500--0.21%--
08/071,8871,8931,8861,893+0.48%14,214--0.37%--
08/041,8861,8861,8801,884-0.11%31,066--0.89%--
08/031,8901,8901,8851,886-0.42%44,273--0.84%--
08/021,8991,8991,8931,894-0.37%34,114--0.47%--
08/011,9001,9051,9001,901+0.42%12,040--0.11%--
07/311,9031,9031,8931,893-0.16%51,077--0.53%--
07/281,9001,9001,8921,896-0.58%89,633--0.42%--
07/271,9041,9091,9011,907+0.42%13,253-+0.16%--
07/261,8991,9011,8971,899-0.16%27,942--0.26%--
07/251,9011,9021,8961,9020%12,523--0.16%--
07/241,9011,9021,9001,902+0.05%10,766--0.21%--
07/211,9001,9021,8961,9010%46,998--0.26%--
07/201,9051,9071,9011,901-0.37%13,451--0.31%--
07/191,9081,9091,9011,908+0.05%28,291-0%--
07/181,9081,9081,9001,907-0.16%24,540--0.05%--
07/141,9081,9101,9051,910+0.26%29,077-+0.1%--
07/131,8981,9051,8971,905+0.74%64,074--0.16%--
07/121,8911,8911,8871,891+0.53%17,668--0.89%--
07/111,8781,8831,8771,881+0.7%24,757--1.47%--
07/101,8831,8941,8681,868-2.25%240,496--2.2%--
07/071,9051,9131,9001,911+0.16%53,142--0.05%--
07/061,9151,9181,9071,908-0.57%90,086--0.21%--
07/051,9231,9241,9171,9190%46,542-+0.42%--
07/041,9161,9201,9161,919+0.05%54,318-+0.42%--
07/031,9151,9181,9131,918+0.31%25,514-+0.42%--
06/301,9151,9151,9101,9120%32,193-+0.16%--
06/291,9161,9181,9121,912+0.31%29,978-+0.21%--