株価チャート

2023/07/05～2023/11/29

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
11/292,1482,1932,1382,183+0.74%121,800618億5762万-4.88%8.990.64
11/282,1962,2052,1512,167-0.82%122,800614億424万-5.91%8.930.64
11/272,2192,2222,1792,185-1.18%99,100619億1429万-5.53%90.65
11/242,2162,2352,2082,211+0.64%70,400626億5103万-4.86%9.110.65
11/222,1882,2472,1772,197-0.41%112,100622億5432万-5.99%9.050.65
11/212,1962,2202,1882,206+1.33%104,300625億935万-6.21%9.090.65
11/202,1982,2102,1772,177-0.82%124,800616億8760万-8.1%8.970.64
11/172,1482,1952,1482,195+0.46%97,400621億9765万-7.97%9.040.65
11/162,2152,2412,1572,185+0.09%214,100619億1429万-9.11%90.65
11/152,2322,2702,1522,183-6.39%569,300618億5762万-9.79%8.990.64
11/142,3322,3582,3002,332+1%168,100660億7969万-4.39%9.610.69
11/132,3352,3452,3042,309-0.94%85,600654億2796万-5.6%9.510.68
11/102,3072,3382,2772,331+0.69%104,800660億5135万-5.09%9.60.69
11/092,3052,3212,2802,315+0.22%89,400655億9798万-6.09%9.540.68
11/082,3552,3742,2952,310-2.98%132,100654億5630万-6.67%9.520.68
11/072,4542,4652,3762,381-2.82%68,700674億6816万-4.34%9.810.7
11/062,4192,4532,4002,450+2.73%77,200694億2334万-1.92%10.090.72
11/022,4392,4402,3692,385-0.17%69,300675億8150万-4.83%9.830.7
11/012,3832,4062,3682,389+1.31%87,300676億9484万-4.9%9.840.71
10/312,3452,3612,2982,358+1.2%88,900668億1643万-6.32%9.710.7
10/302,3512,3822,3112,330-2.43%74,400660億2302万-7.76%9.60.69
10/272,2902,3902,2892,388+0.04%128,000676億6651万-5.76%9.840.71
10/262,3892,4132,3652,387-1%90,200676億3817万-6.06%9.830.7
10/252,4292,4772,4052,411+0.29%69,000683億1824万-5.41%9.930.71
10/242,3852,4072,3022,404+1.09%155,900681億1989万-6.09%9.90.71
10/232,4442,4502,3702,378-2.02%103,500673億8315万-7.36%9.80.7
10/202,4542,4762,3992,427-1.1%86,100687億7162万-5.56%100.72
10/192,5102,5312,4502,454-3.5%106,900695億3669万-4.59%10.110.72
10/182,5702,5832,5102,543-1.59%87,700720億5860万-1.13%10.480.75
10/172,6272,6552,5712,584-0.96%93,100732億2038万+0.58%10.650.76
10/162,6232,6762,5802,609+0.46%91,200739億2878万+1.79%10.750.77
10/132,6342,6492,5862,597-2.52%72,400735億8875万+1.64%10.70.77
10/122,5822,6672,5752,664+2.86%89,100754億8726万+4.47%10.980.79
10/112,6742,6762,5902,590-2.23%68,900733億9039万+1.89%10.670.76
10/102,5992,6762,5812,649+5.16%135,100750億6222万+4.33%10.910.78
10/062,5392,5502,4912,519-1.45%94,200713億7853万-0.51%10.380.74
10/052,5602,5652,5122,556+0.75%89,400724億2697万+1.07%10.530.75
10/042,5412,5952,5152,537-1.86%136,900718億8858万+0.48%10.450.75
10/032,6482,6482,5812,585-2.16%98,900732億4871万+2.62%10.650.76
10/022,6482,7182,6352,642+0.92%139,300748億6387万+5.13%10.880.78
09/292,6992,7372,6062,618-0.91%177,700741億8380万+4.59%10.780.79
09/282,5302,6702,5152,642+4.51%197,100748億6387万+6.02%10.880.79
09/272,5052,5282,4552,528+0.2%87,100716億3356万+1.89%10.410.76
09/262,5642,5862,5152,523-2.44%69,700714億9188万+2.02%10.390.76
09/252,5642,6042,5372,586+2.17%75,900732億7705万+4.91%10.650.78
09/222,5022,5542,4742,531-1.33%115,200717億1857万+3.18%10.430.76
09/212,5652,6232,5352,565-1%90,000726億8199万+4.91%10.570.77
09/202,6832,7062,5912,591-3.36%168,100734億1873万+6.41%10.670.78
09/192,5862,6992,5812,681+3.63%200,900759億6897万+10.42%11.040.81
09/152,4932,6082,4802,587+5.59%231,100733億538万+6.86%10.660.78
09/142,4892,4892,4452,450-0.89%40,400694億2334万+1.24%10.090.74
09/132,4572,4802,4432,472+0.37%38,600700億4674万+2.11%10.180.74
09/122,4702,5162,4562,463-0.12%63,200697億9171万+1.65%10.150.74
09/112,4342,4762,4342,466+2.03%60,900698億7672万+1.65%10.160.74
09/082,4092,4482,4022,417-0.29%66,700684億8825万-0.17%9.960.73
09/072,4512,4742,4212,424-1.18%67,300686億8661万+0.21%9.980.73
09/062,4822,5152,4522,453-0.81%58,000695億835万+1.36%10.10.74
09/052,5002,5292,4632,473-1.51%79,700700億7507万+2.23%10.190.74
09/042,4882,5452,4852,511+1.33%121,400711億5184万+4.02%10.340.76
09/012,4732,5192,4492,478+1.27%102,200702億1675万+2.99%10.210.75
08/312,4802,4912,4342,447-0.61%60,100693億3834万+2.09%10.080.74
08/302,4352,4832,4062,462+2.97%135,500697億6338万+3.06%10.140.74
08/292,4252,4462,3842,391-1.65%64,200677億5152万+0.38%9.850.72
08/282,4062,4352,4032,431+2.44%87,700688億8496万+2.27%10.010.73
08/252,3322,3802,3202,373+0.72%79,000672億4147万+0.04%9.770.71
08/242,3512,3562,3222,356-0.13%96,000667億5975万-0.55%9.70.71
08/232,3392,3932,3172,359+0.86%95,800668億4476万-0.34%9.720.71
08/222,3202,3392,2812,339+1.12%78,100662億7804万-1.06%9.630.7
08/212,2792,3242,2662,313+0.61%81,700655億4130万-1.95%9.530.7
08/182,3282,3652,2652,299-0.78%179,100651億4460万-2.42%9.470.69
08/172,2972,3222,2452,317-0.64%130,700656億5465万-1.49%9.540.7
08/162,3082,3642,3072,332-2.87%159,900660億7969万-0.64%9.610.7
08/152,5432,5472,3002,401-4.3%411,800680億3488万+2.48%9.890.72
08/142,5532,5682,4902,509-2.34%148,700710億9517万+7.31%10.340.75
08/102,4682,5842,4682,569+3.55%110,300727億9534万+10.3%10.580.77
08/092,4922,5282,4692,481-0.96%80,200703億176万+6.94%10.220.75
08/082,5592,5892,4832,505-1.53%122,500709億8183万+8.25%10.320.75
08/072,5222,5802,4492,544+8.39%249,500720億8693万+10.18%10.480.76
08/042,3612,3642,3212,347-1.05%54,200665億473万+2.13%9.670.71
08/032,4212,4282,3552,372-3.1%115,500672億1313万+3.36%9.770.71
08/022,4172,5162,4082,448+1.28%249,300693億6667万+6.81%10.080.74
08/012,3652,4202,3652,417+2.42%107,600684億8825万+5.82%9.960.73
07/312,3472,3822,3312,360+2.21%86,500668億7310万+3.55%9.720.71
07/282,2802,3372,2762,309+2.49%119,600654億2796万+1.45%9.510.69
07/272,2442,2552,2152,253+0.54%38,200638億4114万-1.01%9.280.68
07/262,2712,2712,2222,241-1.49%63,000635億111万-1.71%9.230.67
07/252,2782,2902,2502,275-0.09%94,100644億6453万-0.48%9.370.68
07/242,3192,3402,2762,277-1.39%47,800645億2121万-0.65%9.380.68
07/212,2912,3132,2882,309+0.79%52,100654億2796万+0.39%9.510.69
07/202,3222,3332,2862,291-0.69%64,800649億1791万-0.56%9.440.69
07/192,2992,3192,2812,307+1.36%73,100653億7129万0%9.50.69
07/182,2612,2762,2362,276+2.38%39,500644億9287万-1.34%9.380.68
07/142,2522,2642,2142,223-0.58%50,900629億9106万-3.72%9.160.67
07/132,1952,2392,1952,236+1.87%60,100633億5943万-3.2%9.210.67
07/122,2282,2282,1902,1950%37,500621億9765万-4.98%9.040.66
07/112,2532,2532,1832,195-1.79%73,800621億9765万-5.02%9.040.66
07/102,2652,2872,2352,235-1.63%69,900633億3109万-3.41%9.210.67
07/072,2452,3032,2402,272-0.74%68,300643億7953万-1.77%9.360.68
07/062,3362,3442,2802,289-2.47%96,600648億6124万-0.87%9.430.69
07/052,3332,3752,3272,347+0.51%128,700665億473万+1.91%9.670.71