株価チャート

2023/06/07～2023/11/28

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
11/282,0322,0322,0252,030-0.59%90082億6210万-2.82%7.340.6
11/272,0662,0662,0312,042-1.11%3,70083億1094万-2.44%7.390.6
11/242,0652,0652,0652,065+0.05%20084億455万-1.57%7.470.61
11/222,0402,0652,0302,064+0.19%80084億48万-1.81%7.470.61
11/212,0632,0732,0602,060-0.15%70083億8420万-2.18%7.450.6
11/202,0632,0632,0632,0630%30083億9641万-2.32%7.460.61
11/172,0852,0972,0452,063-0.58%1,00083億9641万-2.5%7.460.61
11/152,0802,0802,0752,075-0.24%30084億4525万-2.35%7.510.61
11/142,0802,0802,0802,080+0.24%20084億6560万-2.62%7.520.61
11/132,0752,0752,0752,0750%30084億4525万-3.22%7.510.61
11/102,0802,0972,0752,075-1.84%60084億4525万-3.58%7.510.61
11/092,1142,1142,1142,114+1.15%10086億398万-2.13%7.650.62
11/082,0902,0902,0902,090-1.79%20085億630万-3.46%7.560.61
11/072,1282,1282,1282,128-0.47%10086億6096万-1.89%7.70.62
11/062,1382,1382,1382,1380%20087億166万-1.52%7.730.63
11/012,1382,1382,1382,1380%30087億166万-1.66%7.730.63
10/302,1552,1552,1382,138+1.09%1,20087億166万-1.75%7.730.63
10/272,1002,1152,0882,115+1.44%1,10086億805万-2.98%7.650.62
10/262,0852,0862,0852,085+0.24%50084億8595万-4.49%7.540.61
10/252,0772,0802,0772,0800%40084億6560万-4.94%7.520.61
10/242,0602,0802,0602,0800%70084億6560万-5.07%7.520.61
10/202,0762,0952,0762,080+0.19%30084億6560万-5.28%7.520.61
10/192,1262,1262,0752,076-2.54%2,00084億4932万-5.68%7.510.61
10/182,1362,1362,1202,130-0.28%30086億6910万-3.36%7.70.62
10/172,1362,1362,1362,136+0.56%10086億9352万-3.22%7.730.63
10/162,1602,1602,1202,124-2.12%2,60086億4468万-3.85%7.680.62
10/122,1702,1702,1702,1700%50088億3190万-1.9%7.850.64
10/102,1612,1852,1612,1700%50088億3190万-1.94%7.850.64
10/062,1622,1702,1622,170-1.36%1,00088億3190万-1.99%7.850.64
10/052,2002,2412,2002,200+1.57%1,50089億5400万-0.63%7.960.65
10/042,2932,2932,1662,166-5.83%2,60088億1562万-2.04%7.830.64
10/032,3982,3982,2012,300-2.13%5,20093億6100万+4.03%8.320.67
10/022,2662,3662,2232,350+3.57%1,60095億6450万+6.53%8.50.69
09/292,2692,2692,2692,2690%10092億3483万+3.18%8.210.67
09/282,2902,2902,2692,269-0.92%1,10092億3483万+3.42%8.210.67
09/272,2302,2902,2302,290+3.11%40093億2030万+4.52%8.280.67
09/262,2142,2212,2142,221+0.91%20090億3947万+1.55%8.030.65
09/252,2322,2322,2012,201+0.5%50089億5807万+0.69%7.960.65
09/222,1902,1902,1902,1900%20089億1330万+0.27%7.920.64
09/212,2112,2112,1902,190-0.95%50089億1330万+0.32%7.920.64
09/202,2112,2112,2112,211-1.03%10089億9877万+1.33%80.65
09/192,2052,2342,2052,234+2.01%20090億9238万+2.48%8.080.66
09/152,1902,1902,1902,190-0.23%50089億1330万+0.55%7.920.64
09/132,1952,1952,1952,195+0.92%10089億3365万+0.83%7.940.64
09/112,1752,1752,1752,175-0.91%20088億5225万-0.05%7.870.64
09/082,1952,1952,1952,1950%30089億3365万+0.87%7.940.64
09/062,1952,1952,1952,195+1.57%10089億3365万+0.83%7.940.64
09/052,1952,1952,1612,161-1.55%20087億9527万-0.73%7.820.63
09/042,1952,1952,1952,1950%40089億3365万+0.69%7.940.64
09/012,1952,1952,1952,195-0.23%20089億3365万+0.6%7.940.64
08/302,2002,2002,2002,200+0.82%40089億5400万+0.64%7.960.66
08/292,2202,2202,1692,182-0.59%2,40088億8074万-0.32%7.890.66
08/282,1782,1952,1782,195+0.78%1,50089億3365万+0.18%7.940.66
08/252,1612,1782,1602,178+1.78%40088億6446万-0.59%7.880.65
08/232,1402,1402,1402,140-0.7%30087億980万-2.46%7.740.64
08/222,1552,1552,1552,155-1.01%10087億7085万-2.05%7.790.65
08/172,1312,1772,1312,177+0.69%50088億6039万-1.45%7.870.65
08/072,1612,1622,1612,162+0.05%50087億9934万-2.39%7.820.65
08/042,1612,1642,1612,161-1.28%40087億9527万-2.44%7.810.65
08/032,1892,1892,1892,1890%40089億923万-1.17%7.920.66
08/022,1872,1892,1802,189+0.09%90089億923万-1.13%7.920.66
08/012,1802,1952,1802,187+0.92%2,40089億109万-1.13%7.910.66
07/312,1652,1752,1652,167+0.05%1,00088億1969万-1.99%7.840.65
07/282,1662,1662,1652,166-0.09%1,10088億1562万-2.04%7.830.65
07/272,1592,1682,1592,168+0.42%1,00088億2376万-1.9%7.840.65
07/262,1592,1682,1592,159-0.51%1,10087億8713万-2.31%7.810.65
07/252,1702,1702,1702,1700%10088億3190万-1.81%7.850.65
07/242,1702,1722,1582,1700%70088億3190万-1.77%7.850.65
07/212,1802,1802,1702,170-0.46%1,00088億3190万-1.72%7.850.65
07/202,1872,1902,1802,180-1.13%70088億7260万-1.27%7.880.65
07/192,2102,2102,1902,205-0.23%3,00089億7435万-0.14%7.970.66
07/182,2212,2212,2102,210-0.5%50089億9470万+0.18%7.990.66
07/142,2212,2212,2212,221-1.24%10090億3947万+0.68%8.030.67
07/132,2492,2492,2492,249-2.17%30091億5343万+2%8.130.68
07/122,2992,2992,2992,299+0.97%2,40093億5693万+4.31%8.310.69
07/112,2482,2772,2352,277+2.11%1,40092億6739万+3.45%8.230.68
07/102,2062,2302,2062,230+1.09%40090億7610万+1.41%8.060.67
07/072,2302,2302,2052,206-1.96%70089億7842万+0.36%7.980.66
07/062,2552,2792,2502,250-1.23%60091億5750万+2.27%8.140.68
07/052,3642,3802,2522,278-4.04%6,20092億7146万+3.55%8.240.68
07/042,5402,8302,3592,374+1.45%38,80096億6218万+7.96%8.580.71
07/032,1802,3402,1802,340+7.83%4,70095億2380万+6.56%8.460.7
06/302,1512,1702,1502,170+0.46%60088億3190万-1.09%7.850.65
06/292,1502,1602,1502,160+0.47%30087億9120万-1.73%7.810.65
06/282,1502,1502,1502,150+0.09%40087億5050万-2.41%7.770.65
06/272,1602,1602,1482,148-0.56%1,20087億4236万-2.72%7.770.65
06/262,1492,1602,1452,160+0.14%60087億9120万-2.35%7.810.65
06/232,1602,1602,1572,157-0.14%20087億7899万-2.71%7.80.65
06/222,1572,1602,1512,160+0.47%70087億9120万-2.75%7.810.65
06/212,1502,1502,1502,150-0.42%10087億5050万-3.41%7.770.65
06/202,1592,1592,1492,159+0.47%40087億8713万-3.36%7.810.65
06/192,1702,1702,1492,149-0.05%70087億4643万-4.06%7.770.65
06/162,1702,1702,1492,150-1.38%1,50087億5050万-4.32%7.770.65
06/152,1852,2002,1742,1800%1,10088億7260万-3.33%7.880.65
06/142,1982,1982,1802,180+1.4%1,10088億7260万-3.54%7.880.65
06/132,2102,2202,1502,150-2.54%1,90087億5050万-5.16%7.770.65
06/122,2032,2202,2032,206+0.14%50089億7842万-3.08%7.980.66
06/092,2102,2202,2032,203-0.36%30089億6621万-3.46%7.970.66
06/082,2102,2112,2102,211-0.85%40089億9877万-3.45%7.990.66
06/072,2212,2302,2022,230+0.41%80090億7610万-2.83%8.060.67