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
11/29853860845847-1.28%632,9004321億3957万-1.28%16.631.32
11/28851859847858+1.06%520,8004377億5178万0%16.841.34
11/27852858844849-0.59%791,5004331億5997万-1.05%16.671.32
11/24851856847854+0.71%615,2004357億1097万-0.47%16.771.33
11/22843852842848+0.59%573,4004326億4977万-1.05%16.651.32
11/21840846831843-0.35%950,1004300億9877万-1.63%16.551.31
11/20845858841846-0.59%1,025,6004316億2937万-1.4%16.611.32
11/17834853831851+1.79%1,182,4004341億8037万-0.82%16.711.32
11/16845851835836-1.99%840,3004265億2737万-2.79%16.411.3
11/15853862851853-0.12%1,070,3004352億77万-1.04%16.751.33
11/14866870854854-0.81%1,065,1004357億1097万-1.04%16.771.33
11/13861870850861-0.12%971,0004392億8238万-0.35%16.91.34
11/10853863845862+2.74%994,2004397億9258万-0.35%16.921.34
11/09845846835839-0.47%909,4004280億5797万-3.12%16.471.31
11/08859863835843-1.06%1,043,7004300億9877万-2.88%16.551.31
11/07860869843852-1.73%1,375,8004346億9057万-2.07%16.731.33
11/06885889853867-1.59%2,118,0004423億4358万-0.57%17.021.35
11/02906910875881-2.33%2,048,2004494億8638万+0.8%17.31.37
11/01914939902902+2.27%2,880,3004602億58万+2.97%17.711.4
10/31866886864882+1.97%1,797,6004499億9658万+0.57%17.321.37
10/30865868858865-1.37%5,089,5004413億2318万-1.59%16.981.35
10/27862879862877+1.86%1,089,5004474億4558万-0.57%17.221.37
10/26860862851861-0.12%1,332,8004392億8238万-2.6%16.91.34
10/25861867858862+0.94%998,7004397億9258万-2.71%16.921.34
10/24852858837854+0.47%1,133,2004357億1097万-3.94%16.771.33
10/23861862849850-0.12%1,068,0004336億7017万-4.71%16.691.32
10/20835855835851+0.59%1,261,7004341億8037万-5.02%16.711.32
10/19838848836846-0.24%794,9004316億2937万-5.9%16.611.32
10/18852854841848-0.12%882,1004326億4977万-6.09%16.651.32
10/17861861844849-0.35%1,259,2004331億5997万-6.39%16.671.32
10/16858861849852-1.39%1,114,3004346億9057万-6.37%16.731.33
10/13871875861864-2.04%1,340,7004408億1298万-5.47%16.961.34
10/128838868788820%1,644,0004499億9658万-3.82%17.321.37
10/11896896880882-1.34%1,294,4004499億9658万-4.13%17.321.37
10/10879901879894+1.13%2,191,4004561億1898万-3.14%17.551.39
10/06887893884884+0.45%1,542,7004510億1698万-4.43%17.361.38
10/058808838708800%1,709,4004489億7618万-5.07%17.281.37
10/04880890878880-1.46%1,210,0004489億7618万-5.17%17.281.37
10/03898901889893-0.45%836,5004556億878万-3.88%17.531.39
10/02907912896897-0.55%1,139,3004576億4958万-3.55%17.611.4
09/29915915894902-1.53%980,7004602億58万-3.11%17.711.43
09/28920925910916-1.4%1,006,0004673億4339万-1.72%17.981.45
09/27919931915929+0.11%1,794,6004739億7599万-0.32%18.241.47
09/26931947924928-1.28%1,187,2004734億6579万-0.43%18.221.47
09/25933944933940+1.51%1,151,3004795億8819万+1.08%18.451.49
09/22915930915926+0.22%2,292,8004724億4539万-0.22%18.181.46
09/219209319179240%1,257,0004714億2499万-0.32%18.141.46
09/20925934923924-0.11%1,734,9004714億2499万-0.22%18.141.46
09/19940941917925-2.01%2,213,1004719億3519万+0.11%18.161.46
09/15944947940944+0.53%2,289,7004816億2899万+2.28%18.531.49
09/14940941932939+0.21%1,334,8004790億7799万+2.07%18.431.48
09/13934939930937-0.53%1,132,0004780億5759万+2.07%18.41.48
09/12938946937942+0.43%597,8004806億859万+2.95%18.491.49
09/11939942934938-0.11%666,5004785億6779万+2.85%18.421.48
09/08942951936939-1.26%1,079,6004790億7799万+3.3%18.431.48
09/07944954942951+1.06%1,004,8004852億39万+4.97%18.671.5
09/06945946938941-0.32%1,119,5004800億9839万+4.32%18.471.49
09/05951951938944-0.74%928,9004816億2899万+4.89%18.531.49
09/04945952942951+0.63%961,6004852億39万+6.02%18.671.5
09/01928948925945+1.72%1,311,1004821億3919万+6.18%18.551.49
08/31916933916929+1.75%1,415,0004739億7599万+4.97%18.241.47
08/30911919908913-0.22%1,128,7004658億1279万+3.87%17.921.44
08/29923924911915-0.54%1,252,5004668億3319万+4.69%17.961.45
08/289279279169200%1,275,9004693億8419万+5.87%18.061.45
08/25920924915920-0.65%1,573,1004693億8419万+6.6%18.061.45
08/24919930912926+0.76%1,283,6004724億4539万+7.93%18.181.46
08/23904920900919+0.99%1,397,1004688億7399万+7.86%18.041.45
08/22892912889910+2.13%1,575,0004642億8219万+7.44%17.871.44
08/21891902890891+0.56%1,319,6004545億8838万+5.82%17.491.41
08/18887890878886-0.89%1,160,3004520億3738万+5.73%17.391.4
08/17904904883894-1.54%1,475,9004561億1898万+7.19%17.551.41
08/16880910878908+2.6%2,053,8004632億6179万+9.4%17.831.43
08/15876887870885+0.8%1,400,9004515億2718万+7.14%17.371.4
08/14890891876878-1.24%1,601,2004479億5578万+6.68%17.241.39
08/10861891860889+2.3%2,387,5004535億6798万+8.41%17.451.4
08/098658738628690%1,431,9004433億6398万+6.36%17.061.37
08/08867870864869+0.12%1,597,2004433億6398万+6.63%17.061.37
08/07852871851868+1.52%1,350,4004428億5378万+6.77%17.041.37
08/04866866851855-1.27%1,996,8004362億2117万+5.43%16.791.35
08/03862869846866-0.23%2,156,6004418億3338万+7.05%171.37
08/02875881864868-0.8%2,563,0004428億5378万+7.56%17.041.37
08/01864878860875+0.69%2,872,6004464億2518万+8.7%17.181.38
07/31835883833869+9.45%5,834,2004433億6398万+8.35%17.061.37
07/28790800782794-0.38%1,462,7004050億9896万-0.63%15.591.25
07/27788797786797+1.01%690,2004066億2956万-0.38%15.651.26
07/26787790782789+0.51%790,6004025億4796万-1.38%15.491.25
07/25789790782785-0.63%1,132,8004005億716万-1.88%15.411.24
07/24785792782790+1.28%935,5004030億5816万-1.37%15.511.25
07/21784787779780-0.38%625,8003979億5616万-2.62%15.311.23
07/20790790779783-0.76%840,5003994億8676万-2.37%15.371.24
07/19787796784789+0.25%1,000,4004025億4796万-1.74%15.491.25
07/187907927817870%711,1004015億2756万-1.99%15.451.24
07/14789794784787-0.88%799,2004015億2756万-2.11%15.451.24
07/13792798788794+0.89%928,7004050億9896万-1.24%15.591.25
07/12797800787787-0.51%695,7004015億2756万-1.99%15.451.24
07/11800803786791-1%1,038,8004035億6836万-1.49%15.531.25
07/10807809797799-1.36%1,626,9004076億4996万-0.37%15.691.26
07/07813815807810-0.74%975,6004132億6217万+1%15.91.28
07/06814822811816+0.12%1,455,3004163億2337万+2%16.021.29
07/05816819808815-0.97%1,430,6004158億1317万+2%161.29