株価チャート

2023/07/04～2023/11/28

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
11/28283286279282-0.35%22,30037億9338万+1.44%-5.09
11/27281290279283+1.43%31,40038億683万+1.8%-5.11
11/24279279276279+0.36%21,30037億5302万+0.72%-5.03
11/222762782752780%31,60037億3957万+0.36%-5.02
11/21284284275278-2.11%37,10037億3957万+0.36%-5.02
11/20286287279284-0.7%56,40038億2028万+2.53%-5.12
11/17285292280286-1.04%46,50038億4719万+2.88%-5.16
11/16288320288289+3.21%126,30038億8754万+3.96%-5.21
11/15281290275280+2.56%39,00037億6648万+1.08%-5.05
11/14265280263273-2.5%45,60036億7231万-1.8%-4.93
11/13276280271280+1.45%18,00037億6648万+0.72%-5.05
11/10275281274276-0.72%27,80037億1267万-0.36%-4.98
11/09278279273278+1.46%12,00037億3957万+0.36%-5.02
11/08280284273274-1.08%15,90036億8577万-1.08%-4.94
11/07281282276277-1.42%23,60037億2612万-0.36%-5
11/06284284280281-1.06%8,70037億7993万+1.08%-5.07
11/02280290280284+0.71%15,10038億2028万+1.79%-5.12
11/01274297273282+3.3%82,30037億9338万+1.08%-5.09
10/31273274268273+0.37%12,70036億7231万-2.15%-4.93
10/30270279269272+2.26%14,60036億5886万-2.86%-4.91
10/27269272264266-0.75%27,80035億7815万-5%-4.8
10/26270274266268-1.47%23,60036億505万-4.96%-4.84
10/25295295270272-2.51%46,90036億5886万-3.55%-4.91
10/24287287273279-1.41%16,70037億5302万-1.41%-5.03
10/23271288266283+5.6%18,30038億683万-0.35%-5.11
10/20269273267268-0.37%10,00036億505万-5.63%-4.84
10/19275276269269-4.27%28,60036億1851万-5.61%-4.85
10/18277282276281+0.36%11,60037億7993万-1.75%-5.07
10/17277281276280-0.71%10,90037億6648万-2.1%-5.05
10/16281282262282-1.4%51,50037億9338万-1.4%-5.09
10/13290294283286-0.35%20,80038億4719万-0.35%-5.16
10/12284294284287+1.06%24,50038億6064万0%-5.18
10/11285287281284-2.07%15,90038億2028万-1.05%-5.12
10/10280290280290+3.2%30,90039億99万+1.05%-5.23
10/06285298275281+6.44%155,40037億7993万-2.09%-5.07
10/05271274259264-1.86%20,40035億5125万-8.01%-4.76
10/04281283269269-5.28%36,00036億1851万-6.92%-4.85
10/032842852822840%13,30038億2028万-2.07%-5.12
10/02288293283284-2.07%23,80038億2028万-2.41%-5.12
09/29286294284290+1.4%7,50039億99万-0.34%-4.96
09/28292292281286-1.72%23,20038億4719万-2.05%-4.9
09/27292295287291-1.36%16,30039億1444万-0.34%-4.98
09/26288305286295+3.15%43,30039億6825万+0.68%-5.05
09/25290290283286-0.35%12,20038億4719万-2.39%-4.9
09/22298298286287-2.05%22,20038億5625万-2.38%-4.91
09/21290309288293+1.74%52,70039億3686万-0.34%-5.01
09/20290290286288-1.71%10,30038億6968万-2.37%-4.92
09/192912932892930%3,50039億3686万-1.35%-5.01
09/15291296288293+2.81%16,10039億3686万-1.68%-5.01
09/14292293283285-2.4%27,40038億2937万-4.68%-4.87
09/13296298292292-2.01%7,80039億2343万-2.67%-4.99
09/12285300281298+4.56%31,10040億405万-1.32%-5.09
09/11286287281285-0.7%21,50038億2937万-5.94%-4.87
09/08288290286287-0.35%9,60038億5625万-5.9%-4.91
09/07288293288288+0.7%12,90038億6968万-5.88%-4.92
09/06286289285286-0.69%10,10038億4281万-7.14%-4.89
09/05285288284288+0.35%12,50038億6968万-7.1%-4.92
09/04296296285287-2.05%35,10038億5625万-7.72%-4.91
09/01294299293293-0.68%23,90039億3686万-6.09%-5.01
08/31301301291295-1.99%36,60039億6374万-6.05%-5.04
08/30298308298301+1.01%12,10040億4436万-4.44%-5.15
08/29299300298298-0.33%5,60040億405万-5.99%-5.09
08/28301301297299-0.33%9,80040億1748万-5.97%-5.11
08/253003002993000%6,70040億3092万-5.96%-5.13
08/24299309293300+0.33%29,20040億3092万-6.25%-5.13
08/233003032992990%5,50040億1748万-6.85%-5.11
08/22301304297299-2.29%15,40040億1748万-7.14%-5.11
08/21295306295306+2.68%6,30041億1154万-5.26%-5.23
08/18307308295298-2.93%37,70040億405万-7.74%-5.09
08/17313313301307-3.76%42,50041億2497万-5.25%-5.25
08/16320320313319-0.62%22,10042億8621万-1.85%-5.45
08/15319325316321+0.31%19,70043億1308万-0.93%-5.49
08/143203243143200%34,50042億9965万-1.23%-5.47
08/10322322319320-0.31%14,50042億9965万-1.23%-5.47
08/09323325321321-1.23%7,30043億1308万-1.23%-5.49
08/08327327319325-0.61%19,70043億6683万0%-5.56
08/07327334326327-0.91%15,20043億9370万+0.62%-5.59
08/04325330325330+0.3%14,00044億3401万+1.54%-5.64
08/03328330323329-0.3%14,30043億1974万+1.23%-5.5
08/02335339327330+0.61%19,40043億3287万+1.54%-5.51
08/01321330321328+1.86%14,00043億661万+0.92%-5.48
07/31321327321322-0.62%15,70042億2783万-0.92%-5.38
07/28323329323324-1.82%19,50042億5409万-0.31%-5.41
07/27332338330330-1.2%33,90043億3287万+1.54%-5.51
07/26331334330334+1.21%9,50043億8539万+2.45%-5.58
07/253303363303300%26,70043億3287万+1.23%-5.51
07/24333335330330-0.6%13,30043億3287万+1.23%-5.51
07/21332334326332+1.22%20,60043億5913万+1.53%-5.55
07/20331333325328+1.23%24,10043億661万0%-5.48
07/19319332314324+1.89%46,70042億5409万-1.52%-5.41
07/18318325317318-1.55%21,00041億7531万-3.64%-5.31
07/14323342321323+2.54%64,90042億4096万-2.42%-5.4
07/13316318313315-0.32%5,30041億3592万-5.12%-5.26
07/12319319314316-0.63%9,00041億4905万-5.11%-5.28
07/11313318313318+0.32%7,00041億7531万-5.07%-5.31
07/103193193133170%17,80041億6218万-5.65%-5.3
07/07315320311317-1.25%56,40041億6218万-5.93%-5.3
07/06326327320321-1.53%27,40042億1470万-4.75%-5.36
07/05333333326326-2.1%14,60042億8035万-3.55%-5.45
07/04328333325333+1.52%6,40043億7226万-1.48%-5.56