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
11/222,1772,2002,1772,192+0.6%81,7001550億8806万-3.78%7.750.65
11/212,1952,1952,1682,179-1.09%131,7001541億6829万-4.39%7.710.65
11/202,2302,2372,1922,203-1.21%131,3001558億6633万-3.38%7.790.66
11/172,1732,2372,1732,230+2.62%202,3001577億7663万-2.28%7.890.67
11/162,2162,2292,1702,173-1.85%226,0001537億4378万-4.86%7.680.65
11/152,2392,2502,2132,214-1.12%226,0001566億4460万-3.32%7.830.66
11/142,2762,2902,2352,239-1.58%144,7001584億1340万-2.35%7.920.67
11/132,2522,2792,2202,275+2.34%222,0001609億6047万-0.91%8.050.68
11/102,2592,3152,2022,223-1.68%507,3001572億8137万-3.18%7.860.66
11/092,3032,3102,2272,261-2.46%200,6001599億6994万-1.61%80.67
11/082,3322,3402,2962,318-0.22%177,1001640億279万+0.83%8.20.69
11/072,3372,3652,3232,323-1.4%110,8001643億5655万+1.09%8.220.69
11/062,4012,4082,3382,356-1.01%149,7001666億9137万+2.57%8.330.7
11/022,4352,4562,3552,380-1.57%136,9001683億8941万+3.61%8.420.71
11/012,4062,4372,3992,418-0.53%203,4001710億7798万+5.27%8.550.72
10/312,3452,4402,3452,431+4.56%257,5001719億9775万+6.02%8.60.72
10/302,3202,3282,2962,325-0.64%161,4001644億9806万+1.53%8.220.69
10/272,3582,3662,3132,340+0.3%284,4001655億5934万+2.18%8.280.7
10/262,2772,3532,2622,333+1.39%259,0001650億6407万+1.97%8.250.7
10/252,4002,4002,3012,301+2.49%785,4001628億1万+0.57%8.140.69
10/242,2682,2682,2062,245-1.79%102,9001588億3791万-1.92%7.940.67
10/232,2622,2992,2602,286+1.2%128,8001617億3874万-0.22%8.080.68
10/202,2442,2762,2252,259+1.39%105,8001598億2844万-1.44%7.990.67
10/192,2162,2392,2072,228+0.77%59,7001576億3513万-2.88%7.880.66
10/182,2082,2172,1832,211-0.05%64,9001564億3235万-3.79%7.820.66
10/172,2202,2342,2002,212-0.14%83,0001565億310万-3.95%7.820.66
10/162,2572,2692,2132,215-1.64%165,3001567億1535万-3.99%7.830.66
10/132,2672,2762,2462,252-1.83%87,0001593億3317万-2.64%7.960.67
10/122,3192,3192,2832,294-0.35%101,1001623億475万-0.99%8.110.68
10/112,3152,3242,3002,302-0.35%79,9001628億7077万-0.82%8.140.69
10/102,3132,3332,3002,3100%120,9001634億3678万-0.6%8.170.69
10/062,2572,3402,2572,310+1.9%198,5001634億3678万-0.77%8.170.69
10/052,2582,2732,2352,267-0.13%150,9001603億9445万-2.75%8.020.68
10/042,2592,2872,2512,270-0.79%141,5001606億671万-2.78%8.030.68
10/032,3002,3082,2742,288-0.56%69,8001618億8024万-2.22%8.090.68
10/022,2802,3302,2802,301+0.35%154,9001628億1万-1.83%8.140.69
09/292,3272,3472,2882,293-2.26%124,3001622億3400万-2.34%8.110.7
09/282,3762,3762,3322,346-1.3%157,3001659億8385万-0.3%8.30.71
09/272,3432,3792,3302,377+1.58%164,9001681億7715万+0.89%8.410.72
09/262,3332,3542,3152,340+0.04%112,6001655億5934万-0.72%8.280.71
09/252,3272,3432,3052,339+0.78%124,1001654億8858万-0.85%8.270.71
09/222,2912,3312,2842,321+0.87%200,7001642億1505万-1.53%8.210.71
09/212,3222,3322,2902,301-1.46%93,5001628億1万-2.46%8.140.7
09/202,3422,3502,3212,335+0.26%180,7001652億558万-1.14%8.260.71
09/192,2942,3312,2862,329+1.22%133,0001647億8107万-1.36%8.240.71
09/152,3092,3222,2932,301-0.35%223,4001628億1万-2.46%8.140.7
09/142,3052,3152,2852,309+0.52%129,5001633億6603万-2.04%8.170.7
09/132,3352,3382,2972,297-1.92%116,5001625億1701万-2.42%8.120.7
09/122,2982,3522,2982,342+1.3%136,5001657億84万-0.13%8.280.71
09/112,3202,3332,2902,312-0.17%112,6001635億7828万-0.86%8.180.7
09/082,3652,3722,3162,316-1.91%180,4001638億6129万-0.09%8.190.71
09/072,3512,3822,3512,361-0.13%132,5001670億4512万+2.47%8.350.72
09/062,3802,3962,3522,364-0.96%137,6001672億5738万+3.28%8.360.72
09/052,3842,4042,3772,387-0.33%128,8001688億8467万+4.97%8.440.73
09/042,3952,3962,3672,395-0.08%163,7001694億5069万+6.11%8.470.73
09/012,3752,3972,3682,397+0.55%122,6001695億9219万+7.06%8.480.73
08/312,3772,3942,3692,384+0.89%156,6001686億7242万+7.24%8.430.73
08/302,3802,3812,3462,363-1.42%219,8001671億8663万+7.07%8.360.72
08/292,3972,4352,3852,3970%143,9001695億9219万+9.35%8.480.73
08/282,4032,4202,3722,3970%116,1001695億9219万+10.21%8.480.73
08/252,4282,4282,3922,397-0.99%134,3001695億9219万+11.08%8.480.73
08/242,4152,4272,4012,421+0.33%141,3001712億9024万+13.18%8.560.74
08/232,3892,4222,3842,413+0.33%137,9001707億2422万+13.87%8.530.73
08/222,3882,4162,3632,405+0.8%221,0001701億5821万+14.58%8.510.73
08/212,3332,3882,3202,386+3.51%300,0001688億1392万+14.71%8.440.73
08/182,3552,3882,2962,305-2.74%322,1001630億8302万+11.84%8.150.7
08/172,3672,3712,3182,370-0.04%286,5001676億8189万+15.89%8.380.72
08/162,3262,3912,3242,371+2.37%318,6001677億5264万+17.03%8.380.72
08/152,2802,3162,2512,316+1.53%258,2001638億6129万+15.28%8.190.71
08/142,2452,2892,2412,281+2.01%278,9001613億8498万+14.45%8.070.69
08/102,2432,2702,1972,236+0.31%410,1001582億114万+12.93%7.910.68
08/092,0902,3092,0612,229+7.06%1,602,3001577億588万+13.26%7.880.68
08/082,0092,0822,0072,082+3.89%385,2001473億536万+6.33%7.360.63
08/071,9812,0061,9722,004+1.01%192,2001417億8671万+2.56%7.090.61
08/041,9741,9841,9581,984+1.28%124,6001403億7168万+1.69%7.020.6
08/031,9811,9811,9541,959-1.11%115,5001386億288万+0.46%6.930.6
08/021,9701,9851,9651,9810%93,4001401億5942万+1.59%7.010.6
08/011,9701,9821,9611,981+1.02%75,4001401億5942万+1.69%7.010.6
07/311,9941,9951,9541,961-0.25%116,7001387億4438万+0.82%6.930.6
07/281,9721,9851,9551,966-1.16%132,0001390億9814万+1.18%6.950.6
07/271,9921,9931,9761,989-0.15%76,1001407億2543万+2.47%7.030.61
07/261,9711,9931,9681,992+0.61%92,7001409億3769万+2.84%7.040.61
07/251,9771,9891,9691,980+0.71%105,8001400億8867万+2.43%70.6
07/241,9781,9791,9571,966+0.15%110,2001390億9814万+1.81%6.950.6
07/211,9401,9681,9311,963+1.82%155,6001388億8589万+1.71%6.940.6
07/201,9301,9381,9121,928-0.05%95,5001364億957万-0.05%6.820.59
07/191,9301,9341,9171,929+0.36%105,6001364億8032万-0.05%6.820.59
07/181,9091,9221,9071,922+0.68%88,6001359億8506万-0.41%6.80.59
07/141,9131,9201,8951,909-0.21%98,2001350億6529万-1.14%6.750.58
07/131,9061,9181,8981,913+0.1%110,5001353億4829万-1.03%6.770.58
07/121,9011,9181,8961,911+0.63%82,9001352億679万-1.14%6.760.58
07/111,9371,9401,8921,899-2.16%168,2001343億5777万-1.76%6.720.58
07/101,9281,9521,9161,941+0.67%126,5001373億2935万+0.36%6.860.59
07/071,9371,9441,9231,928-0.87%112,0001364億957万-0.21%6.820.59
07/061,9441,9501,9371,945-0.1%76,8001376億1235万+0.73%6.880.59
07/051,9491,9581,9361,947-0.71%61,2001377億5386万+0.93%6.890.59
07/041,9751,9751,9551,961-0.91%116,9001387億4438万+1.87%6.930.6
07/031,9601,9821,9601,979+1.38%115,2001400億1792万+2.91%70.6
06/301,9461,9571,9341,952+0.62%189,4001381億762万+1.61%6.90.6
06/291,9601,9651,9301,940-1.42%161,8001372億5859万+0.99%6.860.6