株価チャート

2023/07/05～2023/11/29

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
11/291,5801,5921,5621,5800%18,200148億4404万-1.06%15.042.11
11/281,5931,5951,5741,580-1.25%19,200148億4404万-0.94%15.042.11
11/271,6351,6361,5901,600-2.08%34,200150億3194万+0.38%15.232.14
11/241,6581,6631,6311,634-1.09%16,600153億5137万+2.57%15.552.18
11/221,6491,6741,6421,652+0.79%47,000155億2048万+3.77%15.722.21
11/211,6501,6591,6361,639-0.67%15,600153億9834万+3.08%15.62.19
11/201,6401,6711,6301,650+0.86%34,700155億169万+3.9%15.72.2
11/171,6301,6391,6241,636-0.06%17,700153億7016万+3.09%15.572.19
11/161,6601,6601,6321,637-0.79%19,800153億7955万+3.09%15.582.19
11/151,6201,6601,6201,650+2.55%35,800155億169万+3.84%15.72.2
11/141,6151,6271,5961,609+0.31%41,900151億1649万+1.19%15.312.15
11/131,6101,6201,5981,604+2.17%32,500150億6952万+0.75%15.272.14
11/101,5851,5851,5591,570-0.95%13,000147億5009万-1.44%14.942.1
11/091,5561,5871,5521,585+1.86%27,400148億9101万-0.56%15.092.12
11/081,6181,6281,5511,556-3.83%44,400146億1856万-2.57%14.812.08
11/071,6461,6461,6101,618-0.68%21,700152億105万+1%15.42.16
11/061,6061,6791,6061,629+2.78%32,300153億439万+1.43%15.52.18
11/021,5811,5941,5761,585+0.57%18,100148億9101万-1.55%15.092.12
11/011,5861,5861,5671,576-0.63%16,600148億646万-2.54%152.11
10/311,5601,5861,5391,586+1.67%12,500149億41万-2.22%15.12.12
10/301,5651,5691,5541,560-1.02%13,100146億5614万-4.24%14.852.08
10/271,5251,5771,5251,576+3.34%14,700148億646万-3.61%152.11
10/261,6001,6051,5211,525-0.85%31,500143億2732万-7.01%14.512.04
10/251,5631,5671,5321,538-0.06%14,400144億4945万-6.67%14.642.06
10/241,5311,5451,4951,539+0.52%22,000144億5885万-7.12%14.652.06
10/231,5391,5521,5301,531-2.05%18,000143億8369万-8.05%14.572.05
10/201,5701,5721,5541,563-1.26%15,600146億8433万-6.52%14.882.09
10/191,5761,5921,5741,583-1%12,100148億7222万-5.72%15.072.12
10/181,6001,6031,5771,599-0.44%15,300150億2254万-5.16%15.222.14
10/171,5941,6141,5941,606+1.32%11,400150億8831万-5.08%15.292.15
10/161,6241,6241,5711,585-2.4%17,300148億9101万-6.65%15.092.12
10/131,6481,6481,6221,624-2.52%9,800152億5742万-4.75%15.462.17
10/121,6501,6661,6331,666+0.48%9,600156億5201万-2.63%15.862.23
10/111,6911,6911,6491,658-1.07%10,800155億7685万-3.38%15.782.22
10/101,6641,6821,6641,676+1.33%10,000157億4596万-2.56%15.952.24
10/061,6561,6611,6481,654+0.98%10,300155億3927万-4%15.742.21
10/051,6051,6391,6051,638+2.06%13,700153億8895万-5.1%15.592.19
10/041,6161,6341,6051,605-2.43%17,900150億7891万-7.23%15.282.14
10/031,6881,6881,6421,645-2.89%17,900154億5471万-5.19%15.662.2
10/021,7141,7361,6941,694-0.88%13,200159億1507万-2.59%16.122.26
09/291,7371,7371,7021,709-1.56%15,600160億5599万-1.78%16.272.35
09/281,7291,7531,7261,736-0.34%23,400163億965万-0.23%16.522.39
09/271,7081,7421,7081,742+1.1%65,300163億6602万+0.17%16.582.4
09/261,7411,7411,7151,723-1.15%42,400161億8752万-0.81%16.42.37
09/251,7291,7451,7251,743+1.51%16,800163億7542万+0.46%16.592.4
09/221,6891,7251,6871,717+0.23%25,200161億3115万-0.87%16.342.36
09/211,7201,7311,7061,713-0.7%18,400160億9357万-1.04%16.32.36
09/201,7451,7501,7231,725-1.32%14,400162億631万-0.35%16.422.37
09/191,7371,7481,7261,748+0.63%14,700164億2239万+1.04%16.642.4
09/151,7301,7391,7181,737+0.99%13,800163億1905万+0.58%16.532.39
09/141,7331,7421,7201,720-0.75%11,300161億5933万-0.29%16.372.37
09/131,7421,7491,7281,733-0.86%13,700162億8147万+0.46%16.492.38
09/121,7591,7641,7371,748-0.29%12,700164億2239万+1.39%16.642.4
09/111,7601,7751,7531,7530%15,300164億6937万+1.74%16.692.41
09/081,7851,7881,7471,753-0.74%33,100164億6937万+1.8%16.692.41
09/071,7621,7711,7551,766-0.67%16,900165億9150万+2.85%16.812.43
09/061,7701,7851,7611,778-0.11%14,800167億424万+3.73%16.922.44
09/051,7671,7801,7581,780+0.96%18,200167億2303万+4.15%16.942.45
09/041,7601,7701,7511,763+0.74%22,500165億6332万+3.4%16.782.42
09/011,7201,7501,7181,750+1.04%30,600164億4118万+2.94%16.662.41
08/311,7301,7411,7201,732+0.12%18,900162億7207万+2.12%16.492.38
08/301,7421,7421,7221,730-0.69%13,300162億5328万+2.19%16.472.38
08/291,7401,7421,7291,742-0.17%5,100163億6602万+3.14%16.582.4
08/281,7301,7451,7261,745+2.05%12,400163億9421万+3.56%16.612.4
08/251,6951,7121,6901,710+0.12%14,400160億6539万+1.73%16.282.35
08/241,7181,7251,7081,708-0.18%10,900160億4660万+1.73%16.262.35
08/231,6951,7131,6951,711+0.94%8,100160億7478万+1.97%16.292.35
08/221,6771,6951,6771,695+1.07%8,200159億2446万+1.19%16.132.33
08/211,6701,6911,6681,677+0.42%10,400157億5535万+0.24%15.962.31
08/181,6711,6971,6621,670-1.12%16,500156億8959万-0.12%15.92.3
08/171,7181,7181,6751,689-1.23%12,900158億6809万+1.08%16.082.32
08/161,6901,7191,6881,710+1.18%17,000160億6539万+2.33%16.282.35
08/151,6801,6961,6641,690+1.02%27,400158億7749万+1.32%16.092.32
08/141,7011,7011,6721,673-1.65%21,100157億1777万+0.36%15.922.3
08/101,7001,7011,6761,701-0.76%28,200159億8083万+2.04%16.192.34
08/091,7141,7171,7001,7140%19,200161億297万+2.88%16.312.36
08/081,7081,7391,7081,714-0.06%15,200161億297万+2.88%16.312.36
08/071,7261,7291,7081,715-0.64%22,300161億1236万+2.94%16.322.36
08/041,7001,7681,6981,726+4.86%98,900162億1570万+3.6%16.432.37
08/031,6751,6751,6411,646-1.56%33,800154億6411万-1.2%15.672.26
08/021,6701,6791,6531,672+0.12%26,200157億838万+0.18%15.912.3
08/011,6751,6891,6701,6700%17,800156億8959万-0.06%15.92.3
07/311,6661,6721,6571,670+1.33%21,300156億8959万-0.12%15.92.3
07/281,6411,6561,6251,648-0.24%24,000154億8290万-1.55%15.692.27
07/271,6401,6581,6371,652+0.3%14,300155億2048万-1.55%15.722.27
07/261,6401,6511,6251,647+0.73%11,100154億7350万-2.08%15.682.26
07/251,6491,6491,6321,635-0.85%12,200153億6076万-3.08%15.562.25
07/241,6421,6491,6371,649+0.61%8,400154億9229万-2.66%15.72.27
07/211,6501,6501,6381,639-1.15%14,700153億9834万-3.53%15.62.25
07/201,6781,6781,6521,658-1.19%13,600155億7685万-2.7%15.782.28
07/191,6541,6781,6501,678+2.13%24,000157億6475万-1.76%15.972.31
07/181,6411,6491,6401,643+0.12%8,800154億3592万-4.09%15.642.26
07/141,6551,6651,6341,641-0.79%13,600154億1713万-4.59%15.622.26
07/131,6401,6601,6271,654+0.67%20,300155億3927万-4.17%15.742.27
07/121,6601,6701,6421,643-2.03%29,200154億3592万-5.08%15.642.26
07/111,6591,6841,6531,677+1.45%26,400157億5535万-3.45%15.962.31
07/101,6481,6681,6421,653-0.24%26,400155億2987万-5.16%15.732.27
07/071,6441,6791,6381,657-0.42%22,500155億6745万-5.21%15.772.28
07/061,6731,6741,6581,664-1.25%16,400156億3322万-5.08%15.842.29
07/051,7001,7001,6731,685-1.12%18,400158億3051万-4.04%16.042.32