株価チャート

2023/05/30～2023/11/16

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
11/162,4522,4522,4502,450-2.66%40032億6148万-2.43%18.970.67
11/152,5172,5172,5172,517+0.44%10033億5068万+0.16%19.480.68
11/142,4162,5062,4162,506+3.73%30033億3603万-0.2%19.40.68
11/132,4162,4162,4162,416-0.98%30032億1622万-3.67%18.70.66
11/102,5102,5102,4262,440-2.79%1,20032億4817万-2.87%18.890.66
11/092,5812,6362,5002,510-1.18%1,90033億4136万-0.24%19.430.68
11/082,5202,5402,5202,540+0.67%20033億8129万+0.91%19.660.69
11/072,5102,5232,5102,5230%40033億5866万+0.32%19.530.68
11/062,5532,5532,5232,523+0.48%30033億5866万+0.28%19.530.68
11/012,5102,5112,5102,511-1.14%20033億4269万-0.2%19.440.68
10/312,6112,6112,5222,540+1.15%1,90033億8129万+0.95%19.660.69
10/302,5112,5112,5112,511-1.53%10033億4269万-0.04%19.440.68
10/272,5502,5502,5012,550+2%30033億9461万+1.67%19.740.69
10/262,5502,5502,5002,500-0.79%20033億2805万-0.16%19.350.68
10/252,5332,5422,5202,520-0.87%30033億5467万+0.76%19.510.68
10/242,5422,5422,5422,5420%10033億8396万+1.8%19.680.69
10/182,5402,5422,5402,542+0.55%20033億8396万+2.05%19.680.69
10/172,5402,5402,5282,528+1.12%20033億6532万+1.73%19.570.69
10/162,5002,5002,5002,500-0.4%50033億2805万+0.81%19.350.68
10/132,5102,5102,5102,510-1.1%10033億4136万+1.37%19.430.68
10/122,5882,5882,5382,5380%50033億7863万+2.67%19.650.69
10/112,5152,5382,5152,538+1.12%50033億7863万+2.92%19.650.69
10/102,5102,5102,5102,510+0.4%1,50033億4136万+2.07%19.430.68
10/062,5002,5002,5002,500-0.4%40033億2805万+1.92%19.350.68
10/052,5102,5102,5102,510+0.4%10033億4136万+2.53%19.430.68
10/042,5002,5062,5002,500+1.83%30033億2805万+2.42%19.350.68
10/032,4612,4612,4512,455+0.08%90032億6814万+0.82%190.67
10/022,4532,4532,4532,453-1.88%10032億6548万+0.95%18.990.67
09/252,5002,5002,4612,500-1.5%1,60033億2805万+3.09%19.350.68
09/222,5382,5382,5382,5380%20033億7863万+4.92%19.650.69
09/212,5402,5402,5252,538+1.24%50033億7863万+5.22%19.650.69
09/202,5002,5072,5002,507-1.07%60033億3736万+4.24%19.410.68
09/192,5492,5492,5342,5340%1,00033億7331万+5.58%19.620.69
09/152,5012,5342,4932,534+1.32%70033億7331万+5.94%19.620.69
09/142,4152,5272,4002,501+2.29%2,90033億2938万+4.91%19.360.68
09/122,4452,4452,4452,445+1.28%10032億5483万+2.77%18.930.66
09/112,4492,4492,4142,414-1.43%50032億1356万+1.64%18.690.65
09/072,4492,4492,4492,449+1.74%10032億6015万+3.2%18.960.66
09/062,4512,4512,4072,407-0.62%30032億424万+1.6%18.630.65
09/052,4022,4222,4022,422+0.83%20032億2421万+2.32%18.750.66
09/042,4022,4022,4022,402+0.08%10031億9759万+1.61%18.590.65
09/012,4002,4002,4002,4000%10031億9492万+1.61%18.580.65
08/302,4022,4022,4002,400-0.21%70031億9492万+1.69%18.580.65
08/292,4052,4052,4052,405+0.04%10032億158万+1.95%18.620.65
08/282,4002,4042,4002,404+1.26%30032億25万+1.99%18.610.65
08/242,3592,3742,3592,374+0.34%80031億6031万+0.85%18.380.64
08/232,3522,3662,3002,366-0.25%1,90031億4966万+0.51%18.320.64
08/222,3712,3722,3712,372+0.3%20031億5765万+0.76%18.360.64
08/212,3652,3652,3652,365+0.98%10031億4833万+0.51%18.310.64
08/172,3422,3422,3422,342-0.04%20031億1771万-0.43%18.130.63
08/142,3832,3832,3432,343-0.04%1,00031億1904万-0.42%18.140.63
08/102,3442,3442,3442,344+0.6%50031億2037万-0.42%18.150.63
08/092,3482,3482,3302,330-0.85%40031億174万-1.19%18.040.63
08/082,3532,3532,3502,350-0.17%30031億2836万-0.59%18.190.64
08/072,3442,3542,3082,354-0.72%1,30031億3369万-0.97%18.220.64
08/032,3712,3712,3712,371+0.47%30031億5632万-0.75%18.350.64
08/022,3602,3602,3602,360+0.43%10031億4167万-1.71%18.270.64
08/012,3502,3502,3502,350+0.43%70031億2836万-2.61%18.190.64
07/312,3402,3402,3402,340-0.76%10031億1505万-3.51%18.110.63
07/272,3502,3582,3502,3580%20031億3901万-3.2%18.250.64
07/262,3582,3582,3582,358+0.34%20031億3901万-3.64%18.250.64
07/252,3502,3512,3502,3500%50031億2836万-4.43%18.190.64
07/242,3552,3552,3502,350-0.21%40031億2836万-4.86%18.190.64
07/212,3552,3552,3552,355+0.13%20031億3502万-5.04%18.230.64
07/202,3512,3562,3512,352+0.04%40031億3102万-5.54%18.210.64
07/192,3552,3552,3512,351-0.17%20031億2969万-6%18.20.64
07/182,3552,3552,3552,355-0.63%60031億3502万-6.18%18.230.64
07/132,3512,3702,3512,370+0.85%60031億5499万-5.92%18.350.64
07/122,3502,3512,3502,350+0.21%1,10031億2836万-7.04%18.190.64
07/112,3682,3722,3452,345-0.97%30031億2171万-7.57%18.150.63
07/102,3732,3732,3412,368-0.04%90031億5232万-7.03%18.330.64
07/072,3352,3692,3342,369+1.24%80031億5366万-7.32%18.340.64
07/062,3552,3552,3332,340-0.64%1,40031億1505万-8.77%18.110.63
07/052,3732,3732,3552,3550%50031億3502万-8.58%18.230.64
07/042,3782,3782,3552,355-0.72%1,90031億3502万-8.93%18.230.64
07/032,4362,4362,3722,372-2.71%1,90031億5765万-8.66%18.360.64
06/302,4902,4902,3822,438-2.09%1,30032億4551万-6.48%22.430.65
06/292,5362,5372,4902,490-6.6%3,00033億1473万-4.74%22.970.66
06/282,6502,7202,6202,666+0.57%5,40035億4903万+1.76%24.590.71
06/272,6752,6852,6502,651-0.9%2,40035億2906万+1.3%24.450.71
06/262,6552,6752,6232,675+0.6%2,20035億6101万+2.29%24.680.71
06/232,6552,6592,6232,659+0.34%1,50035億3971万+1.8%24.530.71
06/222,6442,6502,6402,650+1.07%90035億2773万+1.53%24.450.71
06/212,6182,6222,6112,622-0.3%70034億9045万+0.5%24.190.7
06/202,6582,7002,6002,630-0.75%6,90035億110万+0.77%24.260.7
06/192,6252,6582,6012,650+0.95%4,00035億2773万+1.53%24.450.71
06/162,6242,6262,6242,625+0.27%1,30034億9445万+0.65%24.210.7
06/152,5992,6182,5992,618+0.69%90034億8513万+0.38%24.150.7
06/142,6102,6152,6002,600-0.38%2,70034億6117万-0.27%23.980.69
06/132,6112,6112,6102,610+1.08%50034億7448万+0.15%24.080.7
06/122,5942,5992,5802,582-0.35%1,10034億3721万-0.88%23.820.69
06/092,5832,5912,5502,591+0.43%1,00034億4919万-0.58%23.90.69
06/082,5802,5802,5802,5800%40034億3454万-0.96%23.80.69
06/072,6002,6142,5802,580-0.77%1,60034億3454万-0.96%23.80.69
06/062,6002,6002,6002,6000%30034億6117万-0.08%23.980.69
06/052,6002,6002,6002,600+0.74%50034億6117万+0.04%23.980.69
06/022,6182,6182,5812,581-1.41%80034億3587万-0.54%23.810.69
06/012,6052,6182,6052,618+0.69%50034億8513万+0.96%24.150.7
05/312,6012,6032,6002,600-1.52%1,20034億6117万+0.39%23.980.69
05/302,6232,6442,6232,640+0.88%1,30035億1442万+2.05%24.350.7