株価チャート

2023/06/27～2023/11/20

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
11/201,6591,6801,6501,652+0.12%43,200100億7586万-4.67%-0.51
11/171,6361,6501,6061,650+0.86%23,800100億6366万-5.12%-0.51
11/161,6461,6681,6021,636-1.21%47,20099億7827万-6.41%-0.5
11/151,6611,6911,6461,656-0.36%34,300101億26万-5.69%-0.51
11/141,6631,7011,6541,662-0.6%26,900101億3685万-5.78%-0.51
11/131,7311,7341,6531,672-4.84%44,500101億9784万-5.59%-0.51
11/101,7591,7651,7381,757+0.06%30,000107億1628万-1.13%-0.54
11/091,7481,7571,7311,756+0.06%26,100107億1018万-1.24%-0.54
11/081,8221,8221,7451,755-3.73%32,500107億408万-1.46%-0.54
11/071,8151,8291,8101,823+0.28%15,700111億1882万+2.07%-0.56
11/061,7901,8211,7771,818+2.36%25,100110億8833万+1.56%-0.56
11/021,7851,7861,7681,776-0.34%20,100108億3216万-1%-0.55
11/011,7651,7821,7601,782+2.06%20,500108億6876万-1.05%-0.55
10/311,7201,7461,7001,746+1.51%21,100106億4918万-3.32%-0.54
10/301,7431,7431,7141,720-1.15%16,900104億9061万-5.23%-0.53
10/271,6861,7401,6861,740+2.96%24,200106億1259万-4.61%-0.53
10/261,6921,7181,6861,690-1.69%23,000103億763万-7.75%-0.52
10/251,7391,7441,7131,719-0.52%13,700104億8451万-6.68%-0.53
10/241,7081,7311,6551,728+1.17%43,600105億3940万-6.8%-0.53
10/231,7551,7671,7051,708-2.95%28,700104億1741万-8.52%-0.52
10/201,7601,7731,7511,760-0.62%18,100107億3457万-6.38%-0.54
10/191,7891,7901,7651,771-1.23%20,400108億166万-6.25%-0.54
10/181,7901,7951,7681,793+1.01%12,300109億3585万-5.43%-0.55
10/171,7711,8081,7701,775+0.4%27,000108億2606万-6.68%-0.55
10/161,7951,7981,7631,768-2.05%25,900107億8337万-7.39%-0.54
10/131,8591,8591,8051,805-3.78%30,700110億904万-5.89%-0.55
10/121,8381,8761,8301,876+2.07%14,100114億4208万-2.65%-0.58
10/111,8581,8621,8351,838-1.08%19,200112億1031万-4.87%-0.56
10/101,8361,8601,8361,858+1.36%19,100113億3229万-4.18%-0.57
10/061,8121,8401,8121,833+0.11%16,500111億7981万-5.71%-0.56
10/051,7971,8331,7881,831+3.45%35,800111億6762万-6.05%-0.56
10/041,8201,8201,7601,770-3.7%47,500107億9556万-9.42%-0.54
10/031,8781,8781,8321,838-2.44%52,400112億1031万-6.27%-0.56
10/021,9201,9381,8841,884-1.62%29,100114億9087万-4.17%-0.58
09/291,9381,9381,9051,915-0.52%26,100116億7995万-2.74%-0.63
09/281,9511,9561,9201,925-1.03%23,200117億4094万-2.33%-0.63
09/271,9141,9461,8951,945+1.14%29,600118億6292万-1.37%-0.64
09/261,9361,9501,9171,923-1.38%18,500117億2874万-2.48%-0.63
09/251,9461,9581,9431,950+0.21%16,400118億9342万-1.07%-0.64
09/221,9221,9611,9151,946+0.36%23,200118億6902万-1.17%-0.64
09/211,9541,9701,9261,939-0.77%29,000118億2633万-1.52%-0.64
09/202,0172,0201,9531,954-3.41%39,000119億1782万-0.86%-0.64
09/192,0502,0502,0122,023-1.41%26,500123億3866万+2.53%-0.67
09/152,0302,0602,0232,052+1.43%45,500125億1554万+4.06%-0.68
09/141,9782,0301,9782,023+2.22%47,700123億3866万+2.64%-0.67
09/131,9661,9841,9641,979+0.66%28,400120億7030万+0.51%-0.65
09/121,9361,9671,9361,966+1.34%20,000119億9101万-0.46%-0.65
09/111,9541,9651,9361,940-0.72%25,700118億3243万-2.07%-0.64
09/081,9811,9911,9481,954-1.96%63,400119億1782万-1.61%-0.64
09/072,0212,0211,9901,993-1.39%36,700121億5568万+0.1%-0.66
09/062,0202,0332,0092,021+0.5%20,400123億2646万+1.2%-0.67
09/052,0142,0161,9872,011+0.3%31,000122億6547万+0.35%-0.66
09/041,9822,0061,9662,005+1.11%38,700122億2887万-0.3%-0.66
09/011,9751,9871,9641,983+1.23%24,700120億9469万-1.69%-0.65
08/311,9771,9791,9571,959+0.67%37,400119億4831万-3.31%-0.65
08/301,9681,9681,9321,946-0.46%27,300118億6902万-4.37%-0.64
08/291,9521,9651,9381,955-0.05%21,700119億2392万-4.45%-0.64
08/281,9641,9761,9451,956+0.2%21,000119億3001万-4.91%-0.64
08/251,9501,9651,9411,952-0.81%18,100119億562万-5.52%-0.64
08/241,9841,9871,9601,968+0.05%22,500120億320万-5.2%-0.65
08/231,9231,9671,9211,967+2.29%36,000119億9711万-5.7%-0.65
08/221,9031,9291,8821,923+1.26%45,500117億2874万-8.21%-0.63
08/211,8981,9161,8921,899-0.26%31,500115億8236万-9.74%-0.63
08/181,9331,9381,9031,904-2.76%38,700116億1286万-10.02%-0.63
08/171,9831,9841,9301,958-1.26%53,600119億4221万-7.99%-0.64
08/162,0002,0041,9741,983-0.6%25,900120億9469万-7.29%-0.65
08/152,0212,0251,9911,995-0.4%15,500121億6788万-7.17%-0.66
08/142,0252,0281,9772,003-1.67%70,900122億1668万-7.27%-0.66
08/101,9822,0371,9542,037+2.98%58,800124億2405万-6.17%-0.67
08/092,0252,0351,9741,978-6.52%108,600120億6420万-9.43%-0.65
08/082,1362,1382,0962,116-0.28%47,600129億589万-3.69%-0.7
08/072,0582,1252,0472,122+2.86%39,000129億4248万-3.81%-0.7
08/042,0622,0862,0482,063-0.67%31,700125億8263万-6.86%-0.68
08/032,1312,1312,0702,077-3.4%64,200126億6802万-6.69%-0.68
08/022,1682,1762,1502,150-1.42%26,000131億1326万-3.89%-0.71
08/012,1802,2182,1682,181-0.09%19,800133億233万-2.85%-0.72
07/312,1902,2162,1682,183+0.28%36,100133億1453万-3.06%-0.72
07/282,1662,1792,1352,177-0.73%62,100132億7794万-3.59%-0.72
07/272,2002,2072,1732,193-0.23%23,800133億7552万-3.26%-0.72
07/262,2202,2202,1902,198-0.99%18,100134億602万-3.43%-0.72
07/252,2302,2362,2142,220+0.32%30,000135億4020万-2.84%-0.73
07/242,2052,2272,1952,213+1.61%24,000134億9751万-3.49%-0.73
07/212,2022,2032,1762,178-1.09%24,100132億8404万-5.35%-0.72
07/202,2252,2342,1982,202-1.12%23,500134億3042万-4.63%-0.73
07/192,2202,2272,1962,227+1.88%33,700135億8290万-3.84%-0.73
07/182,1562,1872,1562,186+1.06%25,700133億3283万-5.86%-0.72
07/142,2162,2272,1382,163-1.77%47,800131億9255万-7.21%-0.71
07/132,2002,2132,1872,2020%38,000134億3042万-5.82%-0.73
07/122,2262,2502,2012,202-1.12%32,200134億3042万-6.02%-0.73
07/112,2512,2612,2162,2270%26,600135億8290万-5.23%-0.73
07/102,2982,3042,2202,227-1.98%59,900135億8290万-5.44%-0.73
07/072,2802,2882,2522,272-0.92%39,100138億5736万-3.73%-0.75
07/062,3402,3402,2862,293-2.05%40,100139億8544万-2.92%-0.76
07/052,3222,3412,3082,341+0.77%28,300142億7820万-0.93%-0.77
07/042,3352,3442,3182,323-0.77%18,500141億6842万-1.61%-0.77
07/032,3492,3682,3342,341+0.64%41,200142億7820万-0.85%-0.77
06/302,3362,3402,3112,326-0.43%20,100141億8672万-1.44%-0.79
06/292,3612,3842,3272,336-1.06%36,600142億4771万-1.02%-0.79
06/282,3652,3702,3312,361+0.43%27,000144億19万+0.04%-0.8
06/272,3472,3672,3122,351+0.17%29,600143億3920万-0.34%-0.8