株価チャート

2023/06/26～2023/11/17

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
11/172,1182,1602,1182,160+1.27%14,700402億431万-0.55%10.130.32
11/162,1182,1552,1112,133-0.09%22,500397億176万-1.93%100.32
11/152,1442,1462,1282,135-0.42%11,900397億3898万-1.97%10.010.32
11/142,1432,1512,1262,144+0.23%14,200399億650万-1.7%10.050.32
11/132,1732,1732,1262,139-0.6%21,500398億1344万-1.97%10.030.32
11/102,1502,1592,1132,152-2.05%34,700400億5541万-1.37%10.090.32
11/092,1662,1972,1492,197+2.28%16,200408億9300万+0.78%10.30.33
11/082,2462,2492,1422,148-4.15%34,400399億8096万-1.42%10.070.32
11/072,2482,2602,2312,241-0.31%12,300417億1197万+2.66%10.50.33
11/062,2562,2642,2342,248+0.81%22,100418億4227万+2.93%10.540.34
11/022,2362,2362,2142,230+0.63%14,500415億723万+1.97%10.450.33
11/012,2002,2252,1882,216+1.84%30,100412億4665万+1.05%10.390.33
10/312,1632,1762,1312,176+0.42%18,500405億212万-1%10.20.33
10/302,1752,1922,1422,167-0.64%57,900403億3460万-1.72%10.160.32
10/272,1462,1812,1462,181+3.17%21,100405億9519万-1.4%10.220.33
10/262,1312,1582,1062,114-1.63%14,400393億4811万-4.73%9.910.32
10/252,1232,1732,1232,149+1.18%20,700399億9957万-3.59%10.070.32
10/242,1492,1552,0912,124-1.16%36,900395億3424万-5.14%9.960.32
10/232,1662,1902,1492,149-0.78%20,300399億9957万-4.49%10.070.32
10/202,1772,1832,1652,166-0.55%9,100403億1599万-4.12%10.150.32
10/192,1712,1902,1692,178-0.68%14,500405億3935万-3.84%10.210.33
10/182,1912,2072,1612,193+0.14%21,100408億1855万-3.48%10.280.33
10/172,1902,2212,1852,190+0.55%11,000407億6271万-3.86%10.270.33
10/162,1752,1942,1702,178-1.13%15,300405億3935万-4.64%10.210.33
10/132,2102,2162,1972,203-0.77%20,000410億468万-3.92%10.330.33
10/122,2052,2202,1982,220+0.14%21,100413億2110万-3.44%10.410.33
10/112,2282,2422,2152,217+0.18%24,700412億6526万-3.82%10.390.33
10/102,1662,2132,1662,213+2.26%23,100411億9081万-4.24%10.370.33
10/062,1432,1802,1312,164+0.98%12,700402億7877万-6.56%10.140.32
10/052,1052,1512,1052,143+2.34%22,100398億8789万-7.71%10.050.32
10/042,1602,1602,0932,094-3.72%48,500389億7585万-10.09%9.820.31
10/032,2342,2432,1672,175-3.29%44,000404億8351万-6.93%10.20.32
10/022,2722,3122,2452,249-1.01%26,600418億6088万-4.01%10.540.34
09/292,3172,3212,2632,272-1.94%26,600422億8898万-3.03%10.650.34
09/282,3412,3602,3082,317-2.24%44,300431億2657万-1.07%10.860.35
09/272,3422,3742,3262,370+1.2%35,100441億1307万+1.37%11.110.36
09/262,3592,3592,3252,342-0.85%31,000435億9190万+0.47%10.980.35
09/252,3562,3702,3392,362+0.77%20,200439億6416万+1.59%11.070.36
09/222,3392,3562,3222,344-0.47%26,600436億2912万+1.21%10.990.35
09/212,3702,3942,3542,355+0.21%25,800438億3387万+1.99%11.040.36
09/202,3992,4162,3502,350-2.53%35,300437億4080万+2.13%11.020.35
09/192,3942,4112,3742,411+0.67%34,600448億7620万+5.1%11.30.36
09/152,3992,4162,3792,395+1.18%39,700445億7839万+4.91%11.230.36
09/142,3232,3732,3232,367+1.89%20,700440億5723万+4.18%11.10.36
09/132,3602,3612,3222,323-1.61%31,700432億3825万+2.65%10.890.35
09/122,3462,3782,3462,361+0.64%11,000439億4555万+4.7%11.070.36
09/112,3312,3622,3272,346+0.39%24,100436億6635万+4.45%110.35
09/082,3652,3812,3372,337-1.93%53,800434億9883万+4.52%10.950.35
09/072,3602,4142,3542,383+0.55%64,300443億5504万+7%11.170.36
09/062,3692,3902,3562,370+0.38%35,200441億1307万+6.9%11.110.36
09/052,3702,3752,3512,361-0.71%29,200439億4555万+6.83%11.070.36
09/042,3372,3782,3302,378+1.75%27,500442億6197万+7.89%11.150.36
09/012,2972,3432,2972,337+1.13%21,300434億9883万+6.32%10.950.35
08/312,2902,3242,2872,311+0.17%24,000430億1489万+5.33%10.830.35
08/302,3182,3232,3002,307-0.17%33,900429億4044万+5.34%10.810.35
08/292,3152,3232,2892,3110%42,600430億1489万+5.72%10.830.35
08/282,2732,3112,2672,311+2.57%38,500430億1489万+5.96%10.830.35
08/252,2342,2632,2212,253+0.4%37,100419億3533万+3.68%10.560.34
08/242,2022,2492,2022,244+1.22%34,900417億6781万+3.46%10.520.34
08/232,2222,2492,2112,217+0.36%35,100412億6526万+2.45%10.390.33
08/222,1612,2122,1572,209+1.8%33,600411億1635万+2.36%10.350.33
08/212,1432,1832,1432,170+0.46%16,800403億9044万+0.84%10.170.33
08/182,1312,1632,1312,160+0.23%23,700402億431万+0.51%10.130.33
08/172,1302,1602,1102,1550%49,800401億1125万+0.47%10.10.33
08/162,1822,1822,1512,155-1.15%27,400401億1125万+0.56%10.10.33
08/152,1402,1802,1252,180+2.06%32,200405億7657万+1.77%10.220.33
08/142,1182,1652,1182,136+0.85%27,900397億5760万-0.14%10.010.32
08/102,1022,1182,0662,118-0.66%40,000394億2256万-1.03%9.930.32
08/092,1332,1372,1202,132-0.51%26,000396億8315万-0.47%9.990.32
08/082,1352,1522,1272,143+1.32%19,300398億8789万+0.09%10.050.32
08/072,1002,1162,0832,115+0.62%22,000393億6672万-1.21%9.910.32
08/042,0782,1122,0762,102-0.19%32,900391億2475万-1.78%9.850.32
08/032,1382,1422,1012,106-2.18%43,500391億9920万-1.59%9.870.32
08/022,1502,1662,1342,153-1.19%42,000400億7402万+0.65%10.090.32
08/012,2222,2222,1682,179-2.02%44,800405億5796万+2.06%10.210.33
07/312,2422,2512,2222,224-0.18%57,800413億9555万+4.41%10.430.34
07/282,2242,2382,1972,228-0.36%67,200414億7000万+4.95%10.440.34
07/272,2082,2402,2032,236+1.27%34,400416億1891万+5.72%10.480.34
07/262,2172,2172,2022,208-0.14%16,100410億9774万+4.74%10.350.33
07/252,1952,2122,1812,211+1.7%42,400411億5358万+5.24%10.360.33
07/242,1382,1742,1372,174+2.35%41,300404億6490万+3.92%10.190.33
07/212,1382,1402,1172,124-0.61%18,900395億3424万+1.92%9.960.32
07/202,1392,1552,1252,137+0.66%23,600397億7621万+2.84%10.020.32
07/192,0992,1252,0922,123+2.51%28,300395億1563万+2.51%9.950.32
07/182,0902,0902,0602,0710%14,700385億4775万+0.34%9.710.31
07/142,0992,0992,0652,071-0.38%21,800385億4775万+0.58%9.710.31
07/132,0732,0832,0632,079+0.29%21,700386億9665万+1.27%9.750.31
07/122,1022,1022,0602,073-0.62%30,900385億8497万+1.37%9.720.31
07/112,1272,1372,0862,086-2.43%39,400388億2694万+2.41%9.780.31
07/102,1132,1542,1072,138+0.85%44,700397億9482万+5.37%10.020.32
07/072,1572,1572,1142,120-1.67%68,200394億5979万+4.95%9.940.32
07/062,1502,1742,1432,156+0.05%36,200401億2986万+7.26%10.110.33
07/052,1222,1562,1192,155+1.56%46,700401億1125万+7.91%10.10.33
07/042,1232,1342,1182,122-0.09%36,200394億9701万+6.85%9.950.32
07/032,1002,1342,1002,124+1.48%24,700395億3424万+7.38%9.960.32
06/302,0992,1102,0792,093-0.19%37,200389億5723万+6.24%9.810.32
06/292,0992,1162,0902,0970%32,700390億3169万+6.83%9.830.32
06/282,0792,0972,0702,097+1.9%29,200390億3169万+7.1%9.830.32
06/272,0612,0672,0352,058+0.05%30,600383億578万+5.43%9.650.31
06/262,0582,0832,0452,057+1.53%35,500382億8716万+5.6%9.640.31