株価チャート

2023/06/09～2023/11/01

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
11/011,6251,6261,6131,616-2.42%41,010--1.52%--
10/311,6641,6741,6561,656-1.02%9,570-+0.98%--
10/301,6741,6811,6691,673+1.03%39,140-+2.14%--
10/271,6731,6761,6561,656-1.49%11,090-+1.35%--
10/261,6731,6861,6671,681+1.39%49,040-+3%--
10/251,6571,6621,6481,658-0.6%34,780-+1.91%--
10/241,6661,7011,6641,668-0.06%106,060-+2.77%--
10/231,6641,6691,6601,669+0.6%36,750-+3.09%--
10/201,6621,6671,6491,659+0.48%31,460-+2.72%--
10/191,6501,6561,6421,651+1.35%15,530-+2.42%--
10/181,6301,6381,6271,629-0.24%47,220-+1.18%--
10/171,6271,6401,6191,633-0.79%49,600-+1.49%--
10/161,6341,6501,6331,646+1.48%75,410-+2.36%--
10/131,6091,6241,6081,622+1.57%97,590-+1%--
10/121,6141,6141,5971,597-1.6%21,600--0.44%--
10/111,6201,6231,6151,623+0.19%11,810-+1.18%--
10/101,6391,6391,6161,620-2%25,700-+1.06%--
10/061,6541,6581,6441,653-0.12%11,130-+3.12%--
10/051,6771,6831,6531,655-2.07%35,280-+3.31%--
10/041,6701,6911,6681,690+2.49%44,620-+5.56%--
10/031,6271,6521,6271,649+1.66%56,050-+3.06%--
10/021,6061,6221,5921,622+0.5%91,340-+1.38%--
09/291,5951,6201,5951,614+1%63,970-+0.75%--
09/281,5921,6081,5891,598+0.44%13,090--0.37%--
09/271,6041,6131,5911,591-0.25%21,600--0.93%--
09/261,5861,5971,5851,595+0.5%12,780--0.93%--
09/251,5881,5951,5851,587-0.38%1,130--1.67%--
09/221,6031,6071,5881,593+0.38%14,950--1.55%--
09/211,5801,5901,5721,587+0.83%141,020--2.16%--
09/201,5551,5741,5551,574+0.96%10,420--3.2%--
09/191,5671,5691,5581,559+0.06%9,890--4.3%--
09/151,5621,5631,5521,558-0.95%14,470--4.59%--
09/141,5861,5881,5711,573-1.26%51,260--3.91%--
09/131,5931,5961,5871,593+0.06%9,420--2.87%--
09/121,5981,6051,5921,592-0.87%5,180--3.1%--
09/111,6011,6101,5971,6060%21,380--2.43%--
09/081,5961,6091,5911,606+1.01%18,170--2.55%--
09/071,5891,5911,5811,590+0.44%30,670--3.69%--
09/061,5901,5901,5821,583-0.75%12,500--4.29%--
09/051,5971,6051,5931,595-0.13%26,010--3.63%--
09/041,6111,6111,5971,597-1.11%82,940--3.62%--
09/011,6291,6291,6111,615-0.86%41,550--2.71%--
08/311,6381,6381,6231,629-0.73%18,570--1.93%--
08/301,6401,6431,6331,641-0.3%11,380--1.32%--
08/291,6451,6491,6411,646-0.24%10,060--1.08%--
08/281,6591,6611,6491,650-1.37%38,070--0.9%--
08/251,6781,6781,6701,673+0.84%35,270-+0.42%--
08/241,6651,6651,6591,659-0.48%4,640--0.48%--
08/231,6841,6841,6671,667-0.48%23,240-0%--
08/221,6851,6851,6751,675-1.06%8,150-+0.42%--
08/211,6921,7001,6851,693-0.24%62,430-+1.44%--
08/181,6981,7031,6901,697+0.53%15,510-+1.68%--
08/171,6821,7041,6821,688+0.54%25,380-+1.08%--
08/161,6731,6791,6691,679+1.27%36,720-+0.48%--
08/151,6551,6581,6551,658-0.42%6,810--0.78%--
08/141,6461,6681,6411,665+1.03%18,800--0.48%--
08/101,6721,6721,6481,648-0.84%7,170--1.49%--
08/091,6601,6671,6601,662+0.24%4,430--0.66%--
08/081,6571,6601,6541,658-0.42%5,200--0.9%--
08/071,6811,6811,6641,665-0.36%13,730--0.42%--
08/041,6841,6841,6701,671-0.3%30,440--0.06%--
08/031,6641,6781,6641,676+1.45%15,980-+0.24%--
08/021,6431,6551,6331,652+1.54%28,180--1.14%--
08/011,6341,6351,6261,627-0.73%20,030--2.75%--
07/311,6391,6441,6331,639-1.32%26,350--2.21%--
07/281,6731,6861,6581,661+0.18%31,080--0.95%--
07/271,6721,6721,6561,658-0.54%1,850--1.19%--
07/261,6661,6741,6641,667+0.12%5,100--0.66%--
07/251,6651,6691,6651,665-0.18%2,730--0.77%--
07/241,6711,6731,6651,668-0.83%8,090--0.6%--
07/211,6871,6901,6771,682-0.18%36,360-+0.24%--
07/201,6721,6851,6681,685+0.78%3,880-+0.48%--
07/191,6761,6821,6711,672-1.12%33,030--0.3%--
07/181,7021,7021,6841,691-0.53%11,830-+0.83%--
07/141,6901,7101,6891,700+0.18%47,040-+1.31%--
07/131,7091,7181,6941,697-1.11%13,640-+1.07%--
07/121,6991,7191,6991,716+0.7%13,840-+2.08%--
07/111,6901,7071,6891,704+0.47%14,150-+1.37%--
07/101,6881,7011,6851,696+0.36%20,420-+0.83%--
07/071,6871,6951,6761,690+0.9%13,510-+0.42%--
07/061,6631,6781,6601,675+1.33%35,270--0.59%--
07/051,6611,6651,6501,6530%8,110--2.13%--
07/041,6521,6561,6511,653+0.55%19,070--2.48%--
07/031,6551,6551,6421,644-1.38%16,020--3.29%--
06/301,6651,6761,6641,667+0.36%27,640--2.23%--
06/291,6561,6651,6491,661+0.06%36,590--2.87%--
06/281,6821,6831,6601,660-2.06%9,310--3.21%--
06/271,6901,7051,6881,695+0.3%10,230--1.45%--
06/261,6911,7031,6821,690+0.18%20,550--1.92%--
06/231,6541,6931,6541,687+1.44%75,270--2.26%--
06/221,6671,6671,6521,663-0.12%60,860--3.82%--
06/211,6801,6801,6621,665-0.48%18,260--3.98%--
06/201,6741,6831,6731,673+0.24%3,550--3.8%--
06/191,6561,6761,6541,669+0.48%3,060--4.3%--
06/161,6661,6761,6571,661-0.3%6,930--5.09%--
06/151,6671,6691,6551,6660%22,340--5.13%--
06/141,6741,6751,6591,666-1.36%70,830--5.5%--
06/131,7001,7001,6811,689-1.11%18,750--4.58%--
06/121,7101,7131,7051,708-0.64%22,370--3.83%--
06/091,7301,7321,7161,719-1.49%22,150--3.48%--