株価チャート

2023/06/28～2023/11/21

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
11/21890890877879-1.46%11,800111億3618万+2.09%-42.4
11/20889899885892+0.22%16,700113億88万+3.84%-43.03
11/17867890867890+3.37%17,000112億7554万+3.73%-42.94
11/16859866855861+0.35%9,600109億813万+0.47%-41.54
11/15850864847858-0.12%22,500108億7013万0%-41.39
11/14884884858859-1.83%25,600108億8279万0%-41.44
11/13874884870875+0.11%22,300110億8550万+1.74%-42.21
11/108748748678740%7,300110億7283万+1.75%-42.16
11/09867874861874+0.81%11,400110億7283万+1.86%-42.16
11/08875875856867-1.03%19,300109億8415万+1.17%-41.83
11/07868888868876+0.92%21,100110億9817万+2.22%-42.26
11/06856869856868+1.4%16,900109億9682万+1.28%-41.87
11/02862865850856-0.35%14,900108億4479万-0.35%-41.29
11/01850859849859+1.42%19,900108億8279万-0.69%-41.44
10/31848857835847+0.95%22,200107億3077万-2.64%-40.86
10/30850855839839-1.87%28,700106億2941万-4.33%-40.47
10/27847858845855+0.83%20,500108億3212万-3.17%-41.25
10/26841848838848-0.7%17,100107億4343万-4.5%-40.91
10/25845858844854+1.07%25,400108億1945万-4.58%-41.2
10/24841849831845+0.48%26,300107億543万-6.22%-40.76
10/23843846839841-0.83%27,300104億8991万-7.48%-39.93
10/20842849837848+0.36%18,100105億7723万-7.42%-40.26
10/19853853844845-1.63%16,900105億3981万-8.35%-40.12
10/18849859845859+1.3%22,000107億1443万-7.44%-40.79
10/17840848840848+1.07%22,600105億7723万-9.01%-40.26
10/16860860835839-2.44%49,300104億6497万-10.55%-39.84
10/13870870856860-1.38%26,800107億2690万-8.8%-40.83
10/12883883867872-1.25%17,100108億7658万-8.02%-41.4
10/11881887879883+0.23%20,300110億1379万-7.35%-41.93
10/10875886869881+0.69%38,600109億8884万-7.94%-41.83
10/06872879871875+0.57%23,700109億1400万-8.95%-41.55
10/05839872839870+3.69%34,400108億5164万-9.75%-41.31
10/04839853833839-1.53%67,300104億6497万-13.33%-39.84
10/03860864847852-1.5%34,800106億2712万-12.53%-40.45
10/02863879842865-0.12%65,100107億8927万-11.64%-41.07
09/29916920856866-6.07%125,700108億174万-11.99%-41.12
09/28946957903922-8.35%134,400115億24万-6.77%-43.78
09/271,0041,0069981,006+0.3%84,300125億4798万+1.51%-47.77
09/261,0021,0039961,003-0.1%38,700125億1056万+1.21%-47.62
09/259981,0059921,004+1.72%53,000125億2304万+1.41%-47.67
09/22994994978987-0.9%43,200123億1099万-0.1%-46.86
09/211,0091,009996996-1.39%30,300122億8680万+0.91%-46.76
09/201,0201,0201,0031,010-0.88%26,400124億5951万+2.43%-47.42
09/191,0291,0291,0131,019-0.97%37,500125億7053万+3.45%-47.84
09/151,0201,0301,0111,029+0.88%46,700126億9389万+4.57%-48.31
09/141,0231,0291,0111,020+1.29%83,500125億8287万+3.98%-47.89
09/139891,0199811,007+2.55%126,200124億2250万+2.97%-47.28
09/12984988976982+0.51%36,900121億1409万+0.72%-46.1
09/11981986972977+0.1%31,700120億5241万+0.51%-45.87
09/08979981973976-0.31%30,000120億4008万+0.62%-45.82
09/07987987970979-0.81%56,300120億7709万+1.35%-45.96
09/06986987983987+0.1%26,300121億7578万+2.6%-46.34
09/05981989978986+0.61%34,000121億6344万+2.82%-46.29
09/04978980974980+0.31%39,200120億8942万+2.62%-46.01
09/01974979970977+0.72%41,000120億5241万+2.73%-45.87
08/319739739669700%23,000119億6606万+2.43%-45.54
08/30980980965970-1.32%55,100119億6606万+2.75%-45.54
08/29990990977983-0.3%29,100121億2643万+4.57%-46.15
08/28983990976986+0.72%22,000121億6344万+5.34%-46.29
08/25985985977979-0.61%24,500120億7709万+5.27%-45.96
08/24989992985985-0.4%29,200121億5110万+6.49%-46.25
08/23993995985989-0.5%26,300122億45万+7.5%-46.43
08/22988996977994+0.91%39,900122億6213万+8.75%-46.67
08/21943998943985+4.45%65,700120億8314万+8.48%-45.98
08/18958962943943-1.77%27,600115億6792万+4.43%-44.02
08/17973975950960-1.44%35,900117億7646万+6.79%-44.81
08/16982998971974-1.42%54,500119億4820万+8.95%-45.47
08/159989989639880%72,300121億1994万+11.14%-46.12
08/14976992953988+1.75%78,200121億1994万+12.02%-46.12
08/10950976949971+3.74%76,900119億1140万+10.84%-45.33
08/09929939927936+0.97%45,300114億8205万+7.59%-43.69
08/08927930920927+0.98%22,500113億7164万+7.04%-43.27
08/07907926905918+1.1%40,900112億6124万+6.5%-42.85
08/04886910886908+2.71%32,800111億3857万+5.83%-42.39
08/03887887880884-0.23%16,000108億4416万+3.63%-41.27
08/02903903884886-1.77%28,700108億6869万+4.24%-41.36
08/01896904892902+1.23%34,000110億6496万+6.62%-42.11
07/31885894881891+1.48%12,600109億3003万+5.95%-41.59
07/28886894866878-1.01%64,600107億7055万+5.02%-40.99
07/27877892877887+1.14%27,000108億8096万+6.61%-41.41
07/268778788738770%13,200107億5829万+6.05%-40.94
07/258808838708770%34,200107億5829万+6.69%-40.94
07/24861878861877+2.21%39,300107億5829万+7.21%-40.94
07/21858861852858+0.59%23,100105億2435万+5.67%-40.05
07/20848855846853+0.83%14,300104億6302万+5.7%-39.82
07/19852852845846-0.82%14,200103億7716万+5.35%-39.49
07/18844856842853+1.07%21,400104億6302万+6.89%-39.82
07/148478478388440%14,500103億5263万+6.3%-39.4
07/13841847836844+0.48%16,900103億5263万+6.84%-39.4
07/12847856836840-0.71%29,900103億356万+6.87%-39.21
07/11836847835846+0.59%16,100103億7716万+8.18%-39.49
07/10829846828841+1.82%18,900103億1583万+8.1%-39.26
07/07838838820826-0.12%13,500101億3183万+6.72%-38.56
07/06840840811827-0.72%32,100101億4410万+7.4%-38.6
07/05845845831833-0.6%18,900102億1770万+8.75%-38.88
07/04825843825838+1.82%22,300102億7903万+9.97%-39.12
07/03812825812823+1.86%36,600100億9504万+8.58%-38.42
06/30800810799808+1.64%28,60099億1104万+7.02%-37.72
06/29799799786795-0.13%11,40097億5158万+5.72%--
06/28788799788796+1.66%15,40097億6385万+5.99%--