株価チャート

2023/07/06～2023/11/30

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
11/30585585573578-1.53%34,10080億3350万+3.77%12.270.65
11/29583594579587+1.73%75,90081億5859万+5.58%12.460.68
11/28564577564577+2.67%53,80080億1960万+3.96%12.250.66
11/27568571562562-0.88%21,80078億1112万+1.44%11.930.65
11/24570574566567-0.7%20,60078億8061万+2.35%12.040.65
11/22570575566571-0.52%45,70079億3621万+3.07%12.120.66
11/21556574554574+3.42%67,50079億7791万+3.61%12.190.66
11/20535559535555+4.32%94,00077億1383万+0.36%11.780.64
11/17536537529532-1.12%65,10073億9416万-3.8%11.290.61
11/16540544536538-0.74%45,40074億7755万-3.06%11.420.62
11/15540545538542+0.74%29,00075億3314万-2.69%11.510.62
11/14545546535538-1.1%44,40074億7755万-3.93%11.420.62
11/13550553544544-1.45%23,50075億6094万-3.37%11.550.63
11/10546553544552+0.73%26,50076億7213万-2.3%11.720.64
11/09545549541548+0.55%27,90076億1654万-3.35%11.630.63
11/08553553542545-1.45%47,80075億7484万-4.22%11.570.63
11/07554555551553+0.18%16,00076億8603万-3.15%11.740.64
11/06554555552552+0.36%32,70076億7213万-3.66%11.720.64
11/02547565546550+0.92%62,00076億4434万-4.35%11.680.63
11/01552557544545-1.27%38,90075億7484万-5.55%11.570.63
10/315555555445520%81,80076億7213万-4.66%11.720.64
10/30563568552552-2.65%160,10076億7213万-4.99%11.720.64
10/27562569562567+0.89%20,80078億8061万-2.58%12.040.65
10/26570574561562-1.4%39,80078億1112万-3.6%11.930.65
10/25567572567570+0.53%21,70079億2231万-2.56%12.10.66
10/24557570555567+2.16%40,80078億8061万-3.41%12.040.65
10/235555625545550%54,50077億1383万-5.61%11.780.64
10/20562562554555-1.25%23,50077億1383万-5.93%11.780.64
10/19567569560562-1.06%20,40078億1112万-5.23%11.930.65
10/18563570562568+0.89%46,40078億9451万-4.54%12.060.65
10/17557563554563+1.81%36,30078億2502万-5.7%11.950.65
10/16568568553553-2.64%69,80076億8603万-7.68%11.740.64
10/13574574568568-1.05%48,30078億9451万-5.49%12.060.65
10/12584584573574-1.54%54,10079億7791万-4.81%12.190.66
10/11586592578583-4.43%152,60081億300万-3.64%12.380.67
10/10614616607610-0.65%66,10084億7826万+0.66%12.950.7
10/06609614605614+0.82%35,90085億3386万+1.15%13.030.71
10/05615618598609+2.87%243,20084億6436万+0.33%12.930.7
10/04599600592592-1.5%45,30082億2808万-2.47%12.570.68
10/03608608601601-0.66%27,80083億5317万-1.31%12.760.69
10/026096136056050%43,80084億877万-0.82%12.840.7
09/29598606598605+0.67%32,60084億877万-0.82%12.840.7
09/28599605596601+0.17%37,10083億5317万-1.64%12.760.69
09/27595600588600+0.84%32,80083億3928万-1.96%12.740.69
09/26595597588595+0.34%28,10082億6978万-2.94%12.630.68
09/25581593573593+2.07%77,90082億4198万-3.58%12.590.68
09/22600600581581-3.17%135,00080億7520万-5.68%12.330.67
09/21602604600600-0.33%32,90083億3928万-2.91%12.740.69
09/20605606602602-0.99%52,10083億6707万-2.59%12.780.69
09/19608611607608-0.16%41,90084億5047万-1.78%12.910.7
09/15611611609609-0.33%33,30084億6436万-1.77%12.930.7
09/14612612610611-0.16%48,50084億9216万-1.61%12.970.7
09/13614614612612-0.33%19,40085億606万-1.61%12.990.7
09/12613615613614+0.16%20,20085億3386万-1.44%13.030.71
09/11615615612613-0.33%41,50085億1996万-1.61%13.010.71
09/08615617615615-0.16%35,80085億4776万-1.44%13.060.71
09/07619619616616-0.32%31,60085億6166万-1.28%13.080.71
09/06619620618618-0.16%16,00085億8945万-1.12%13.120.71
09/05618619617619+0.16%25,50086億335万-1.12%13.140.71
09/046186206176180%29,20085億8945万-1.44%13.120.71
09/01616618614618+0.32%38,60085億8945万-1.44%13.120.71
08/31619619616616-0.65%51,30085億6166万-1.91%33.110.69
08/30619625616620-0.64%85,30086億1725万-1.43%33.60.7
08/29622629621624-0.32%154,20086億7285万-0.95%33.820.71
08/28631631626626+0.16%20,00087億64万-0.63%33.930.71
08/25626627624625-0.16%28,50086億8675万-0.95%33.870.71
08/24630630626626-0.48%31,80087億64万-0.95%33.930.71
08/23628630626629+0.16%13,30087億4234万-0.47%34.090.71
08/22627628626628+0.32%16,30087億2844万-0.63%34.040.71
08/21622627622626+0.64%16,80087億64万-1.11%33.930.71
08/18623626622622-0.16%21,70086億4505万-1.74%33.710.71
08/17625625621623-0.16%23,90086億5895万-1.58%33.760.71
08/16627627624624-0.48%31,80086億7285万-1.58%33.820.71
08/15628630626627-0.32%24,20087億1454万-1.72%33.980.71
08/14631632627629-0.32%28,10087億4234万-1.87%34.090.71
08/10630632628631+0.16%18,20087億7014万-2.17%34.20.72
08/09627630627630+0.32%15,50087億5624万-2.78%34.140.72
08/08630632626628-0.16%26,50087億2844万-3.68%34.040.71
08/07627630627629+0.32%19,60087億4234万-4.12%34.090.71
08/04628630626627-0.16%26,20087億1454万-4.86%33.980.71
08/03632632628628-0.79%39,00087億2844万-5.28%34.040.71
08/02640640632633-0.63%41,30087億9794万-4.95%34.310.72
08/01642642637637-0.31%27,60088億5353万-4.78%34.520.72
07/31637640636639+0.79%34,90088億8133万-4.91%34.630.73
07/28641643632634-1.09%125,10088億1183万-6.07%34.360.72
07/276416446406410%21,50089億913万-5.46%34.740.73
07/26640642637641+0.16%26,90089億913万-5.87%34.740.73
07/25639642639640+0.16%18,60088億9523万-6.3%34.690.73
07/24638641638639+0.16%19,70088億8133万-6.85%34.630.73
07/21641645636638-0.47%37,80088億6743万-7.4%34.580.72
07/20644645640641-0.47%23,30089億913万-7.37%34.740.73
07/19633644632644+1.9%60,00089億5082万-7.2%34.90.73
07/18632636631632-0.47%45,30087億8404万-9.2%34.250.72
07/14634637630635-0.31%54,60088億2573万-9.16%34.410.72
07/13629638626637+1.27%89,40088億5353万-9.26%34.520.72
07/12635640628629-2.02%183,40087億4234万-10.65%34.090.71
07/11625655620642-9.96%578,50089億2302万-9.19%34.790.73
07/10715718713713-0.28%64,50099億984万+0.42%38.640.81
07/07719719715715-0.56%19,40099億3764万+0.85%38.750.81
07/06718720717719+0.14%13,10099億9323万+1.41%38.970.82