株価チャート

2023/06/29～2023/11/22

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
11/22405408405406+0.5%6,00018億2468万-4.25%130.742.33
11/21395407394404+2.54%17,80018億1569万-5.39%130.12.32
11/20396397385394-0.51%20,90017億7075万-8.16%126.882.26
11/17383396383396+1.28%15,70017億7974万-8.33%127.522.28
11/16390393381391+1.03%18,30017億5727万-10.32%125.912.25
11/15380390380387+1.84%24,80017億3929万-11.85%124.622.22
11/14400401378380-3.55%28,60017億783万-14.03%122.372.18
11/13409409392394-3.9%29,90017億7075万-11.66%126.882.26
11/10413422410410-1.44%29,00018億4266万-8.48%132.032.36
11/09424424399416-1.65%53,90018億6962万-7.56%133.962.39
11/08426433421423-1.86%14,70019億108万-6.21%136.222.43
11/07428434428431-0.23%6,00019億3704万-4.86%138.792.48
11/06433440432432-0.69%21,50019億4153万-4.85%139.112.48
11/02430437424435+2.35%17,10019億5502万-4.4%140.082.5
11/01437437421425-1.16%31,90019億1007万-6.8%136.862.44
10/31439440426430-1.6%41,20019億3254万-5.91%138.472.47
10/304324424324370%21,70019億6400万-4.59%140.722.51
10/27443456433437-2.02%56,60019億6400万-4.79%140.722.51
10/26460484446446-1.33%183,30020億445万-2.83%143.622.56
10/25448463447452+0.44%62,70020億3142万-1.53%145.552.6
10/24446455435450+0.45%16,80020億2243万-1.96%144.912.59
10/23464464439448-2.82%37,60020億1277万-2.4%144.272.57
10/20458465450461+0.66%19,70020億7118万+0.44%148.452.65
10/19447464444458+0.88%31,20020億5770万-0.22%147.492.63
10/18473473453454-4.62%35,30020億3973万-1.09%146.22.61
10/17474476463476+2.15%17,50021億3857万+3.7%153.282.74
10/16467473460466-1.89%23,90020億9364万+1.3%150.062.68
10/13482488467475-2.66%47,00021億3408万+3.04%152.962.73
10/12467495458488+4.72%91,30021億9248万+5.63%157.152.8
10/11470478466466-0.64%27,30020億9364万+1.3%150.062.68
10/10460469460469+2.18%13,60021億712万+2.4%151.032.7
10/06466466454459-0.86%27,70020億6219万+0.44%147.812.64
10/05460466451463+1.76%51,70020億8016万+1.54%149.12.66
10/04439456433455+2.48%52,40020億4422万0%146.522.61
10/03460460444444-3.48%23,10019億9480万-2.2%142.982.55
10/02469473460460-1.92%13,70020億6668万+1.55%148.132.64
09/29456479455469+2.85%85,60021億712万+3.76%151.032.47
09/28455466455456-1.51%17,80020億4871万+1.33%146.842.4
09/27449465448463+3.12%42,30020億8016万+3.12%149.12.44
09/26451452448449-0.44%7,80020億1726万+0.22%144.592.36
09/25451454448451-0.22%14,30020億2625万+0.89%145.232.37
09/22446454445452+0.89%31,40020億3074万+1.12%145.552.38
09/21450455447448-0.22%40,70020億1277万+0.22%144.272.36
09/20448453447449+0.45%31,70020億1726万+0.45%144.592.36
09/19454460447447-1.54%43,10020億828万-0.22%143.942.35
09/15453457446454+0.89%48,10020億3973万+1.11%146.22.39
09/14454465446450-0.88%53,20020億2176万0%144.912.37
09/13444458444454+1.34%37,90020億3973万+0.67%146.22.39
09/12478478446448-1.32%93,90020億1277万-0.88%144.272.36
09/11491499454454-10.45%289,90020億3973万0%146.22.39
09/08485518471507+1.4%405,40022億7784万+11.43%163.262.67
09/07516558476500+0.4%2,515,90022億4640万+10.13%161.012.63
09/06430512426498+15.28%1,314,90022億3741万+9.93%160.372.62
09/05430432429432+0.47%5,20019億4088万-4.64%139.112.27
09/04436436425430-1.83%7,70019億3190万-5.49%138.472.26
09/014354424244380%30,30019億6784万-4.37%141.052.31
08/31431447422438+1.62%34,00019億6784万-4.78%141.052.31
08/30430431424431+0.7%11,70019億3639万-6.71%138.792.27
08/29425430420428+0.94%16,70019億2291万-7.76%137.832.25
08/28426435421424-0.47%11,20019億494万-9.21%136.542.23
08/25423439422426-0.23%10,80019億1393万-9.17%137.182.24
08/24429430421427-0.7%24,80019億1842万-9.53%137.52.25
08/23435435428430-1.15%16,00019億3190万-9.47%138.472.26
08/22435439431435-0.23%3,90019億5436万-8.81%140.082.29
08/21434441434436+0.69%5,60019億5886万-9.17%140.42.3
08/18442445433433-3.78%19,20019億4538万-10.17%139.442.28
08/17459460436450-1.96%35,80020億2176万-7.02%144.912.37
08/16470470459459-1.71%7,10020億6219万-5.56%147.812.42
08/15475479467467-2.1%17,70020億9813万-4.3%150.382.46
08/14477481477477-0.63%2,90021億4306万-2.25%153.62.51
08/10481481477480+0.21%6,00021億5654万-1.64%154.572.53
08/09481483479479-1.03%3,60021億5205万-1.84%154.252.52
08/08485485473484+0.21%4,90021億7451万-0.82%155.862.55
08/07484484477483+0.21%5,80021億7002万-1.02%155.542.54
08/04484485482482-0.41%3,40021億6552万-1.03%155.212.54
08/034854874834840%3,50021億7451万-0.41%155.862.55
08/02485490484484-0.41%4,60021億7451万-0.41%155.862.55
08/01489491485486-0.61%6,90021億8350万+0.21%156.52.56
07/314894894844890%3,20021億9697万+0.82%157.472.57
07/28488490483489+0.2%7,70021億9697万+0.82%157.472.57
07/27491491484488-0.61%6,90021億9248万+0.62%157.152.57
07/264904934904910%3,40022億596万+1.45%158.112.59
07/25489494488491+0.41%8,40022億596万+1.45%158.112.59
07/24489497489489-0.81%8,60021億9697万+1.24%157.472.57
07/21497501492493-0.4%19,00022億1322万+2.28%158.762.59
07/20494498492495-0.6%6,70022億2220万+3.13%159.42.6
07/19494500491498+1.43%17,50022億3567万+3.97%160.372.62
07/18492495486491-0.81%10,90022億424万+2.72%158.112.58
07/14500500493495+0.2%8,00022億2220万+3.99%159.42.6
07/13488498488494+0.82%4,50022億1771万+4%159.082.6
07/12494499490490-1.21%20,00021億9975万+3.59%157.792.58
07/11501513492496+0.61%42,40022億2669万+5.31%159.722.61
07/10490535482493+1.65%213,20022億1322万+5.12%158.762.59
07/07475485472485+1.89%14,10021億7731万+4.08%156.182.55
07/06480480471476-0.83%4,30021億3690万+2.59%153.282.5
07/05478480473480+2.13%6,20021億5486万+3.67%154.572.53
07/04478478470470-1.67%5,40021億997万+1.73%151.352.47
07/03477480474478+0.84%4,80021億4588万+3.91%153.932.51
06/30461475460474+2.38%13,50021億2792万+3.27%152.642.38
06/29467472461463-1.07%8,60020億7854万+1.09%149.12.32