株価チャート

2023/06/27～2023/11/20

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
11/202,7872,7882,7832,783-0.29%56,030-+3.15%--
11/172,7902,7922,7892,7910%2,260-+3.45%--
11/162,7912,7932,7872,791+0.25%75,780-+3.56%--
11/152,7812,7842,7792,784+1.61%23,340-+3.42%--
11/142,7402,7402,7382,740+0.44%2,120-+1.93%--
11/132,7312,7322,7262,728+0.74%24,310-+1.6%--
11/102,7042,7092,7022,708-0.59%16,120-+0.97%--
11/092,7212,7242,7212,724+0.11%12,310-+1.68%--
11/082,7262,7262,7212,721+0.26%2,820-+1.64%--
11/072,7172,7182,7142,714-0.26%1,910-+1.42%--
11/062,7202,7222,7192,721+2.37%66,270-+1.68%--
11/022,6612,6622,6582,658+0.76%43,120--0.64%--
11/012,6362,6392,6352,638+0.57%203,870--1.46%--
10/312,6332,6332,6232,623+0.81%4,760--2.16%--
10/302,5962,6022,5962,602-1.1%5,300--3.13%--
10/272,6302,6312,6262,631-0.27%16,110--2.23%--
10/262,6402,6432,6352,638-0.72%10,630--2.19%--
10/252,6582,6582,6552,657+0.45%3,730--1.67%--
10/242,6422,6452,6372,645-0.45%7,030--2.33%--
10/232,6582,6582,6542,657-0.6%6,170--2.14%--
10/202,6722,6742,6702,673-0.71%16,940--1.73%--
10/192,6972,6982,6912,692-1.03%10,120--1.21%--
10/182,7182,7212,7152,720-0.11%5,790--0.33%--
10/172,7232,7232,7182,723+0.93%11,810--0.33%--
10/162,7032,7032,6982,698-2.77%5,060--1.32%--
10/132,6962,7752,6952,775+2.17%7,230-+1.39%--
10/122,7152,7162,7142,716+0.44%6,570--0.8%--
10/112,7052,7062,7042,704+0.3%8,120--1.39%--
10/102,6962,6992,6942,696+1.62%45,000--1.82%--
10/062,6542,6562,6512,653-0.3%14,840--3.56%--
10/052,6552,6612,6522,661+0.72%13,500--3.48%--
10/042,6482,6492,6372,642-1.34%15,000--4.38%--
10/032,6822,6822,6752,678-0.7%2,380--3.29%--
10/022,7032,7062,6972,697-0.41%8,210--2.74%--
09/292,7072,7082,7002,708+0.3%3,090--2.45%--
09/282,6992,7002,6922,700-0.37%7,220--2.84%--
09/272,7052,7102,7052,710-0.59%8,140--2.59%--
09/262,7332,7332,7242,726-0.4%9,520--2.12%--
09/252,7362,7392,7312,737-0.33%12,420--1.79%--
09/222,7402,7472,7382,746-0.76%8,240--1.54%--
09/212,7692,7722,7672,767-0.4%6,400--0.9%--
09/202,7792,7792,7752,778-0.36%6,390--0.57%--
09/192,7902,7912,7862,788-1.13%13,880--0.32%--
09/152,8152,8202,8152,820+0.89%6,180-+0.75%--
09/142,7892,7952,7892,795+0.22%6,190--0.21%--
09/132,7922,7932,7872,789-0.18%5,130--0.53%--
09/122,7932,7942,7912,7940%2,820--0.46%--
09/112,7902,7942,7872,794+0.25%7,880--0.53%--
09/082,7832,7872,7822,787+0.47%5,650--0.89%--
09/072,7772,7792,7742,774-0.72%19,480--1.46%--
09/062,8002,8002,7922,794-0.39%3,240--0.89%--
09/052,8092,8092,8052,805-0.28%9,650--0.6%--
09/042,8102,8132,8102,813+0.18%39,030--0.39%--
09/012,8052,8092,8052,808-0.6%4,110--0.64%--
08/312,8222,8252,8222,825+0.46%11,640--0.14%--
08/302,8122,8162,8122,812+0.79%7,790--0.67%--
08/292,7882,7902,7862,790+0.47%3,180--1.52%--
08/282,7742,7772,7722,777+0.91%8,760--2.08%--
08/252,7512,7562,7512,752-1.33%9,690--3.06%--
08/242,7832,7892,7822,789+0.43%11,150--1.9%--
08/232,7692,7772,7692,777-0.14%5,080--2.39%--
08/222,7792,7812,7772,781-0.14%6,080--2.28%--
08/212,7872,7892,7842,785-0.04%24,010--2.14%--
08/182,7832,7882,7822,786-0.89%17,130--2.11%--
08/172,8092,8122,8052,811-0.39%14,390--1.23%--
08/162,8252,8252,8192,822-1.05%5,600--0.77%--
08/152,8532,8542,8512,852+0.04%810-+0.39%--
08/142,8552,8552,8432,851-0.66%86,760-+0.49%--
08/102,8482,8702,8462,8700%8,680-+1.27%--
08/092,8532,8702,8522,870+0.21%68,610-+1.38%--
08/082,8692,8692,8592,864+0.7%9,630-+1.24%--
08/072,8452,8562,8402,844-0.46%10,710-+0.6%--
08/042,8512,8572,8502,8570%4,150-+1.13%--
08/032,8612,8632,8572,857-0.56%15,500-+1.24%--
08/022,8802,8802,8732,873-0.28%8,310-+1.92%--
08/012,8762,8812,8762,881+0.59%5,240-+2.34%--
07/312,8692,8702,8632,864+0.03%46,280-+1.92%--
07/282,8562,8642,8512,863-0.59%25,080-+2.03%--
07/272,8722,8802,8722,880+0.49%31,970-+2.75%--
07/262,8692,8692,8652,866-0.21%12,960-+2.39%--
07/252,8672,8722,8662,872+0.74%7,120-+2.68%--
07/242,8512,8542,8502,851-0.31%63,710-+2.04%--
07/212,8552,8602,8552,860+0.6%9,820-+2.4%--
07/202,8412,8442,8412,843+0.32%22,070-+1.86%--
07/192,8332,8362,8332,834+0.93%30,810-+1.61%--
07/182,8052,8082,8032,808+0.79%8,540-+0.75%--
07/142,7882,7882,7842,786-0.18%17,290-0%--
07/132,7922,7942,7902,791+0.22%3,950-+0.18%--
07/122,7792,7852,7782,785+0.94%6,220-+0.04%--
07/112,7572,7592,7562,759+0.88%6,090--0.86%--
07/102,7432,7442,7312,735-0.87%55,270--1.72%--
07/072,7562,7592,7532,759-0.54%4,120--0.93%--
07/062,7942,7962,7742,774-1.28%11,020--0.32%--
07/052,8152,8172,8102,810-0.14%11,930-+1.04%--
07/042,8202,8202,8142,814-0.07%7,960-+1.37%--
07/032,8172,8192,8162,816+0.79%28,920-+1.55%--
06/302,7932,7962,7912,794+0.72%24,770-+0.9%--
06/292,7802,7802,7742,774-0.29%10,090-+0.33%--
06/282,7772,7822,7772,782+0.43%21,840-+0.76%--
06/272,7652,7702,7632,770+0.14%3,100-+0.4%--