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
11/29860867852864+0.7%160,200553億9433万+4.22%7.950.88
11/28842858840858+2.14%166,700550億965万+4.25%7.890.87
11/27840847834840+1.2%143,300538億5560万+2.82%7.730.85
11/24834834822830+1.1%107,600532億1446万+2.22%7.640.84
11/22808830808821+0.86%72,500526億3744万+1.61%7.550.83
11/21811824807814-1.45%206,800521億8864万+1.24%7.490.83
11/20851851826826-3.73%166,800529億5801万+3.25%7.60.84
11/17842860842858+1.54%107,200550億965万+7.79%7.890.87
11/16854854834845-1.05%139,400541億7617万+6.83%7.770.86
11/15854860833854-0.47%317,600547億5320万+8.65%7.860.87
11/14877877853858-2.17%195,600550億965万+9.86%7.890.87
11/13904904873877-2.23%178,200562億2781万+13.16%8.070.89
11/10875903871897+1.7%262,200575億1009万+16.8%8.250.91
11/09888891870882+0.23%221,700565億4838万+16.21%8.120.9
11/08905906871880-2.76%385,800564億2016万+17.02%8.10.89
11/07901907896905-0.11%296,000580億2300万+21.48%8.330.92
11/06906912884906+1.68%515,900580億8712万+22.93%8.340.92
11/02865893858891+5.07%800,300571億2541万+22.05%8.20.91
11/01901928840848-0.93%1,729,400543億6851万+16.97%7.80.86
10/31856856856856+21.25%96,400548億8142万+18.89%7.880.87
10/307157186907060%172,200452億6435万-1.4%6.50.72
10/27705725699706+1.88%240,800452億6435万-1.53%6.50.72
10/26701709691693-1.7%74,700444億3087万-3.62%6.380.7
10/25717717703705-0.28%76,400452億24万-2.22%6.490.72
10/24710711688707-0.56%135,900453億2847万-2.21%6.510.72
10/23724728711711-1.11%91,200455億8492万-1.93%6.540.72
10/20711724710719+0.28%75,400460億9783万-0.96%6.620.73
10/19711723711717+0.14%64,600459億6960万-1.38%6.60.73
10/18720723713716-0.56%54,600459億549万-1.78%6.590.73
10/17723731715720+0.56%93,200461億6194万-1.37%6.620.73
10/16713724711716-0.83%68,400459億549万-2.05%6.590.73
10/13720730720722-0.82%86,200462億9017万-1.5%6.640.73
10/12725730721728-0.27%73,100466億7486万-0.82%6.70.74
10/11734734726730-0.54%127,100468億308万-0.68%6.720.74
10/10719737719734+2.8%125,700470億5954万-0.14%6.750.75
10/06700717699714+2.44%97,700457億7726万-2.86%6.570.73
10/05680698680697+4.03%109,600446億8733万-5.17%6.410.71
10/04679684669670-3.46%144,400429億5625万-8.84%6.160.68
10/03711711694694-2.8%116,100444億9499万-5.71%6.390.71
10/02715729711714-0.14%126,900457億7726万-2.99%6.570.73
09/29730738713715-2.05%111,400458億4138万-2.59%6.580.68
09/28740742728730-2.14%88,100468億308万-0.41%6.710.69
09/27734746730746+1.22%131,900478億2890万+2.19%6.860.71
09/26749749734737-1.6%108,400472億5188万+1.52%6.780.7
09/25754754746749+0.27%141,200480億2125万+3.6%6.890.71
09/22741752739747-0.53%72,700478億9302万+3.89%6.870.71
09/21742757741751+0.81%95,800481億4947万+5.03%6.910.71
09/20766766743745-1.72%114,100477億6479万+4.63%6.850.7
09/19752758748758+1.2%99,000485億9827万+7.06%6.970.72
09/15745756744749+0.94%228,800480億2125万+6.39%6.890.71
09/14734744734742+0.95%67,400475億7245万+5.85%6.820.7
09/13758758734735-2.65%154,400471億2365万+5.3%6.760.69
09/12750759748755+0.13%103,400484億593万+8.63%6.940.71
09/11750756750754+1.21%74,100483億4181万+8.96%6.930.71
09/08751755742745-1.72%230,900477億6479万+8.28%6.850.7
09/07754760747758+1.07%86,200485億9827万+10.82%6.970.72
09/06739754739750+0.67%148,000480億8536万+10.13%6.90.71
09/05743746738745+0.4%118,000477億6479万+9.88%6.850.7
09/04728742726742+1.92%161,400475億7245万+9.76%6.820.7
09/01713728712728+1.25%103,200466億7486万+8.17%6.70.69
08/31704720700719+2.28%135,700460億9783万+7.31%6.610.68
08/30689704686703+3.08%171,400450億7201万+5.24%6.470.66
08/29695695681682-2.29%93,000437億2562万+2.25%6.270.64
08/28680698680698+3.71%120,900447億5144万+4.65%6.420.66
08/25670677670673+0.15%69,400431億4860万+1.05%6.190.64
08/24675675669672+1.82%108,900430億8448万+0.9%6.180.64
08/23655661655660+0.3%34,200423億1512万-0.75%6.070.62
08/22654660652658+0.46%51,500421億8689万-1.05%6.050.62
08/216556596546550%75,900419億9455万-1.5%6.020.62
08/186506586506550%100,400419億9455万-1.5%6.020.62
08/17653656641655-0.3%132,500419億9455万-1.36%6.020.62
08/16657663654657-0.3%98,200421億2277万-1.05%6.040.62
08/15661661657659-0.3%77,500422億5100万-0.6%6.060.62
08/14661663657661+0.46%102,800423億7923万-0.3%6.080.62
08/10657660647658-0.45%115,200421億8689万-0.75%6.050.62
08/09665665657661-1.34%100,900423億7923万-0.3%6.080.62
08/086716756676700%90,700429億5625万+1.21%6.160.63
08/07670670665670+2.13%142,900429億5625万+1.21%6.160.63
08/04654661653656-0.3%93,900420億5866万-0.76%6.030.62
08/03670671653658-2.81%181,300421億8689万-0.6%6.050.62
08/02677689674677-0.15%167,800434億505万+2.27%6.230.64
08/01678686669678-0.88%194,500434億6916万+2.73%6.240.64
07/31679686678684+1.94%224,800438億5385万+3.79%6.290.65
07/28662674659671+0.45%195,600430億2037万+2.13%6.170.63
07/27673673661668-0.6%162,400428億2803万+1.83%6.140.63
07/26675676670672-0.15%69,800430億8448万+2.6%6.180.64
07/25673677669673+0.15%125,400431億4860万+3.06%6.190.64
07/24678678671672+0.3%78,000430億8448万+3.07%6.180.64
07/21670673664670+0.3%88,400429億5625万+3.08%6.160.63
07/20672678666668-0.45%96,500428億2803万+3.09%6.140.63
07/19663676662671+2.44%208,000430億2037万+3.87%6.170.63
07/18654659652655+0.77%93,900419億9455万+1.71%6.020.62
07/14652653643650+0.62%103,800416億7398万+1.25%5.980.61
07/13650652645646+0.31%84,200414億1752万+0.78%5.940.61
07/12652652644644-0.16%97,200412億8929万+0.78%5.920.61
07/11649653643645+0.16%111,400413億5341万+1.26%5.930.61
07/10650658644644-0.16%121,300412億8929万+1.26%5.920.61
07/07650653642645-2.12%153,000413億5341万+1.74%5.930.61
07/06657666653659+0.15%183,600422億5100万+4.27%6.060.62
07/056536606466580%95,300421億8689万+4.61%6.050.62