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
11/28642646633635-1.55%29,70028億1736万-7.43%-1.34
11/27659659644645-1.07%18,80028億6173万-6.52%-1.36
11/24662675652652-0.76%21,70028億9279万-6.05%-1.37
11/22654660644657+0.61%22,80029億1497万-5.87%-1.38
11/21683683648653-2.1%41,60028億9723万-6.98%-1.37
11/20675701666667+0.15%102,00029億5934万-5.39%-1.4
11/17625666625666+6.56%86,60029億5490万-5.93%-1.4
11/166256406196250%49,20027億7300万-12.1%-1.32
11/15615626605625+2.46%50,60027億7300万-12.71%-1.32
11/14601615597610+0.33%66,10027億644万-15.4%-1.28
11/13593610589608+3.05%107,10026億9757万-16.25%-1.28
11/10607607583590-2.16%190,60026億1771万-19.29%-1.24
11/09626628598603-16.94%478,80026億7539万-17.96%-1.27
11/08788790723726-6.8%238,70032億2111万-1.76%-1.53
11/07755780753779+2.1%68,40034億5626万+5.41%-1.64
11/06750769749763+5.24%88,60033億8527万+3.39%-1.61
11/02713735711725+1.26%29,00032億1668万-1.63%-1.53
11/01754754711716-4.53%77,70031億7674万-2.98%-1.51
10/31758758730750+0.54%20,30033億2760万+1.49%-1.58
10/30747757737746-1.84%22,90033億985万+0.95%-1.57
10/27725760716760+4.4%36,40033億7196万+2.98%-1.6
10/26733744728728-2.41%11,90032億2999万-1.09%-1.53
10/25756756733746-0.4%17,50033億985万+1.5%-1.57
10/24734749700749+3.03%53,40033億2316万+1.77%-1.58
10/23738748717727-1.22%43,30032億2555万-1.09%-1.53
10/207367377257360%21,30032億6548万0%-1.55
10/19758758734736-4.42%30,90032億6548万0%-1.55
10/18751770741770+3.08%30,60034億1633万+4.9%-1.62
10/17726747725747+4.18%14,10033億1428万+2.05%-1.57
10/16740750717717-3.89%59,00031億8118万-2.05%-1.51
10/13760779745746-1.71%68,80033億985万+1.77%-1.57
10/12740759733759+2.99%36,30033億6753万+3.27%-1.6
10/11740764737737-0.54%29,00032億6992万0%-1.55
10/10738761738741+0.54%43,50032億8766万+0.27%-1.56
10/06735746720737+0.82%32,10032億6992万-0.67%-1.55
10/05708731705731+5.18%31,10032億4330万-1.75%-1.54
10/04693716688695-2.25%70,30030億8357万-6.59%-1.46
10/03721728710711-2.47%53,00031億5456万-4.69%-1.5
10/02746753729729-2.15%20,00032億3442万-2.41%-1.53
09/29756767745745-0.53%49,50033億541万-0.4%-1.56
09/28738762738749-0.13%37,40033億2316万+0.4%-1.57
09/27731750726750+1.08%38,60033億2760万+0.67%-1.57
09/26745745732742-0.54%26,80032億9210万-0.4%-1.56
09/25715746715746+4.34%40,40033億985万+0.67%-1.56
09/22690721685715+1.85%62,80031億7231万-2.72%-1.5
09/21719724702702-2.77%53,30031億1463万-4.36%-1.47
09/20746754721722-3.6%55,20032億336万-1.23%-1.51
09/19740749731749+1.49%47,90033億2316万+2.88%-1.57
09/15752752735738-2.25%68,50032億7435万+1.93%-1.55
09/14741755723755+4.86%77,00033億4978万+3.99%-1.58
09/13708722705720+2.56%44,10031億9449万-0.55%-1.51
09/12711725695702-1.27%84,70031億1463万-2.9%-1.47
09/11741745706711-5.58%132,50031億5456万-1.39%-1.49
09/08745760745753+0.27%45,60033億4091万+5.31%-1.58
09/07771777745751-3.35%146,80033億3203万+6.37%-1.58
09/06810816773777-4.07%179,60034億4739万+11.32%-1.63
09/05800822775810+2.53%264,60035億9380万+17.56%-1.7
09/04814821783790-3.07%171,90035億507万+16.52%-1.66
09/01800833782815+2.13%309,90036億1599万+22.19%-1.71
08/31800810762798+9.77%744,60035億4056万+21.65%-1.67
08/30726751726727-1.89%136,40032億2555万+12.54%-1.52
08/29739774719741+0.41%296,10032億8766万+15.96%-1.55
08/28759848730738-3.4%1,139,70032億7435万+16.77%-1.55
08/25743794741764+10.09%1,002,30033億8971万+22.44%-1.6
08/24734739691694-3.48%251,10030億7913万+12.66%-1.46
08/23700761699719-2.71%717,90031億9005万+17.68%-1.51
08/22646739640739+15.65%1,154,70032億7879万+22.35%-1.55
08/21617653603639+4.75%181,60028億3511万+7.04%-1.34
08/18660669610610-10.03%331,20027億644万+2.69%-1.28
08/17626687618678+6.94%496,80030億815万+14.53%-1.42
08/16635662615634-0.63%225,80028億1293万+8.01%-1.33
08/15658681624638-3.04%788,90028億3067万+9.06%-1.34
08/14949949658658-17.65%2,351,80029億1941万+12.86%-1.38
08/10769799724799+14.31%999,10035億4500万+37.76%-1.68
08/09709719669699+2.95%448,90031億132万+22.42%-1.47
08/08669747643679+3.03%1,089,60030億1258万+19.96%-1.42
08/07659659659659+17.89%157,80029億2385万+17.05%-1.38
08/04530566530559+2.57%10,50024億8017万-0.18%-1.17
08/035505545455450%4,50024億1805万-2.85%-1.14
08/02544546534545+1.3%2,80024億1805万-3.2%-1.14
08/01535539534538+0.56%1,60023億8699万-4.78%-1.13
07/31533545532535+1.52%2,00023億7368万-5.64%-1.12
07/28544546527527-3.13%12,60023億3819万-7.38%-1.11
07/27548548543544-0.55%2,90024億1361万-4.73%-1.14
07/26552553546547-0.73%6,00024億2692万-4.54%-1.15
07/255515535515510%50024億4467万-4.17%-1.16
07/24553557550551-0.54%4,60024億4467万-4.67%-1.16
07/21553555552554-0.89%3,00024億5798万-4.65%-1.16
07/20558568558559-1.41%1,20024億8017万-4.12%-1.17
07/19555567552567+3.09%3,90025億1566万-3.08%-1.19
07/18560562550550-1.79%8,00024億4024万-6.14%-1.15
07/14571571555560-0.18%7,70024億8460万-4.76%-1.17
07/13558562556561+0.18%5,60024億8904万-4.75%-1.18
07/12577577560560-1.41%2,70024億8460万-5.08%-1.17
07/11574577564568-0.87%4,30025億2010万-3.89%-1.19
07/10594594573573-1.21%4,70025億4228万-3.37%-1.2
07/07572580569580+0.35%4,70025億7334万-2.36%-1.22
07/06577581573578-0.52%6,20025億6447万-2.86%-1.21
07/05586589578581-0.85%7,80025億7778万-2.84%-1.22
07/04585598585586+0.17%9,20025億9996万-1.84%-1.23