株価チャート

2023/07/06～2023/11/30

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
11/301,7881,8021,7781,798+0.56%15,673,2003兆2537億-1.48%189.122.14
11/291,7821,8001,7731,788-0.83%6,367,4003兆2356億-2.4%188.072.13
11/281,8241,8271,7971,803-1.21%7,634,2003兆2628億-1.85%189.652.15
11/271,8301,8401,8251,825+0.44%6,319,3003兆3026億-0.87%191.962.18
11/241,8301,8331,8171,817+0.44%5,596,2003兆2881億-1.41%191.122.17
11/221,8041,8251,8011,809+0.06%4,873,5003兆2736億-2.11%190.282.16
11/211,8271,8281,8021,808-0.06%7,131,9003兆2718億-2.38%190.172.16
11/201,7861,8191,7821,809+1.57%9,123,2003兆2736億-2.53%190.282.16
11/171,7611,7811,7571,781+1.66%7,125,6003兆2230億-4.4%187.332.12
11/161,7741,7821,7521,752-1.07%8,328,0003兆1705億-6.46%184.282.09
11/151,7561,7751,7481,771+0.85%9,769,4003兆2049億-6.05%186.282.11
11/141,7691,7721,7521,756-0.28%6,830,0003兆1777億-7.38%184.72.09
11/131,7881,7901,7531,761-1.62%10,510,1003兆1868億-7.66%185.232.1
11/101,7781,7951,7721,790-1%9,036,8003兆2392億-6.67%188.282.13
11/091,8011,8171,7841,808+0.95%8,461,2003兆2718億-6.18%190.172.16
11/081,7931,7931,7651,791+0.45%11,890,7003兆2411億-7.49%188.392.14
11/071,8061,8191,7801,783-0.11%13,352,1003兆2266億-8.42%187.542.13
11/061,8571,8731,7831,785-3.57%21,284,7003兆2302億-8.88%187.752.13
11/021,8241,8641,8151,851-4.78%19,664,2003兆3496億-6.09%194.72.21
11/011,9551,9551,9241,944+2.32%8,759,0003兆5179億-2.02%204.482.32
10/311,9051,9211,8921,900+0.32%8,989,5003兆4383億-4.57%199.852.27
10/301,8991,9011,8821,894-1.81%18,808,6003兆4275億-5.39%199.222.26
10/271,9161,9331,9121,929+0.26%5,524,4003兆4908億-4.03%202.92.3
10/261,9251,9341,9121,924-1.59%6,638,2003兆4817億-4.66%202.372.29
10/251,9651,9781,9551,955-0.1%7,289,6003兆5378億-3.6%205.642.33
10/241,9471,9671,9201,957+1.19%8,797,3003兆5415億-3.97%205.852.33
10/231,8921,9501,8911,934+2.76%8,509,8003兆4998億-5.61%203.432.31
10/201,8761,9031,8651,882-0.37%6,496,4003兆4057億-8.6%197.962.24
10/191,9011,9051,8841,889-1.87%6,232,4003兆4184億-8.83%198.692.25
10/181,9281,9341,9091,925-0.05%6,904,2003兆4836億-7.63%202.482.3
10/171,9231,9371,9141,926+1.05%6,568,6003兆4854億-8.02%202.582.3
10/161,9701,9721,9001,906-3.49%9,735,5003兆4492億-9.5%200.482.27
10/131,9952,0011,9731,975-3.23%11,164,9003兆5740億-6.75%207.742.36
10/122,0412,0582,0372,041+0.05%5,482,6003兆6935億-4.09%214.682.43
10/112,0612,0672,0272,040-0.97%5,569,3003兆6917億-4.45%214.582.43
10/102,0352,0652,0352,060+1.48%5,996,8003兆7279億-3.83%216.682.46
10/062,0452,0502,0302,030+0.15%5,423,9003兆6736億-5.45%213.522.42
10/052,0102,0331,9932,027+0.45%6,768,3003兆6681億-5.94%213.212.42
10/041,9982,0261,9982,018-0.59%7,711,2003兆6519億-6.66%212.262.41
10/032,0692,0742,0242,030-2.12%6,224,7003兆6736億-6.41%213.522.42
10/022,0842,1132,0712,0740%5,087,4003兆7532億-4.69%218.152.47
09/292,0792,0972,0672,074-0.77%9,490,1003兆7532億-4.86%218.152.27
09/282,1242,1272,0792,090-3.51%7,300,9003兆7821億-4.39%219.832.29
09/272,1422,1682,1302,166+1.31%8,016,4003兆9197億-1.19%227.832.37
09/262,1402,1512,1242,138-0.88%5,774,4003兆8690億-2.6%224.882.34
09/252,1422,1602,1302,157+2.91%5,410,0003兆9034億-1.91%226.882.36
09/222,1102,1242,0932,096-2.01%6,811,4003兆7930億-4.81%220.462.29
09/212,1712,1752,1382,139-1.75%4,781,5003兆8708億-3.13%224.992.34
09/202,2092,2092,1712,177-0.96%5,981,6003兆9396億-1.58%228.982.38
09/192,2122,2222,1892,198-1.21%8,400,5003兆9776億-0.72%231.192.4
09/152,2172,2382,2112,225+1%8,769,1004兆265億+0.45%234.032.43
09/142,1862,2102,1812,203+0.69%5,737,5003兆9866億-0.59%231.722.41
09/132,1992,2022,1852,188-0.09%4,885,0003兆9595億-1.22%230.142.39
09/122,1792,2022,1752,190+0.23%3,695,7003兆9631億-1.04%230.352.4
09/112,2162,2192,1832,185-1.35%4,172,1003兆9541億-1.31%229.822.39
09/082,2122,2332,2002,215+0.32%7,658,8004兆84億+0.41%232.982.42
09/072,2202,2302,2072,208-0.67%6,570,7003兆9957億+0.45%232.242.41
09/062,2202,2412,2162,223+0.32%4,961,3004兆228億+1.41%233.822.43
09/052,2132,2182,1992,216-0.14%4,588,7004兆102億+1.28%233.082.42
09/042,2052,2192,1942,219+0.86%3,558,2004兆156億+1.7%233.42.43
09/012,1942,2152,1902,200-0.68%4,748,8003兆9812億+1.06%231.42.41
08/312,1782,2242,1762,215+0.41%10,767,1004兆84億+1.93%232.982.42
08/302,2132,2242,2012,206+0.41%4,581,1003兆9921億+1.75%232.032.41
08/292,1992,2122,1952,197-0.32%3,922,0003兆9758億+1.57%231.092.4
08/282,2002,2102,1942,204+1.1%5,400,4003兆9884億+2.04%231.822.41
08/252,1952,2122,1802,180-1.45%6,586,5003兆9450億+1.16%229.32.38
08/242,2192,2272,1972,212-1.03%5,938,9004兆29億+2.88%232.662.42
08/232,2352,2402,2142,235-0.18%5,822,0004兆445億+4.24%235.082.44
08/222,2612,2622,2272,239-0.84%4,833,2004兆518億+4.87%235.52.45
08/212,2382,2692,2362,258+1.21%5,007,8004兆862億+6.21%237.52.47
08/182,2322,2442,2152,231-0.76%6,535,2004兆373億+5.43%234.662.44
08/172,2252,2502,2212,248+0.72%7,485,7004兆681億+6.64%236.452.46
08/162,2212,2472,2112,232+0.81%6,795,9004兆391億+6.29%234.772.44
08/152,2232,2262,2002,214-0.45%5,150,3004兆65億+5.83%232.872.42
08/142,2592,2702,2232,224-1.07%6,769,8004兆246億+6.62%233.932.43
08/102,1802,2482,1802,248+3.21%9,428,0004兆681億+8.13%236.452.46
08/092,1812,1902,1532,178+0.83%6,516,3003兆9414億+5.12%229.092.38
08/082,1452,1752,1332,160-1.41%9,712,1003兆9088億+4.4%227.192.36
08/072,1082,1942,0872,191+10.05%17,498,6003兆9649億+5.95%230.452.4
08/041,9911,9981,9771,991-0.99%5,381,0003兆6030億-3.63%209.422.18
08/032,0602,0612,0102,011-2.24%7,088,3003兆6392億-2.99%211.522.2
08/022,0812,0832,0352,057-3.47%10,430,4003兆7224億-1.11%216.362.25
08/012,0952,1352,0882,131+2.4%7,896,2003兆8563億+2.26%224.142.33
07/312,1022,1272,0792,081+0.05%7,759,1003兆7659億-0.29%218.882.28
07/282,0882,0932,0452,080-1.33%7,850,7003兆7640億-0.53%218.782.27
07/272,0962,1092,0762,108+0.67%5,833,4003兆8147億+0.57%221.722.31
07/262,0932,1032,0902,094+0.67%3,542,1003兆7894億-0.29%220.252.29
07/252,1122,1162,0692,080-1.09%4,687,1003兆7640億-1.23%218.782.27
07/242,0982,1082,0842,103+1.2%4,289,8003兆8057億-0.47%221.22.3
07/212,0702,0932,0632,078+0.34%5,051,6003兆7604億-2.03%218.572.27
07/202,0692,0822,0522,071+0.63%6,572,0003兆7478億-2.68%217.832.26
07/192,0382,0592,0252,058+2.13%5,295,1003兆7242億-3.7%216.472.25
07/182,0112,0292,0042,015+0.5%5,961,1003兆6464億-6.1%211.942.2
07/141,9832,0291,9832,005-0.2%6,373,4003兆6283億-7.05%210.892.19
07/132,0072,0251,9992,009-0.64%4,349,0003兆6356億-7.29%211.312.2
07/122,0402,0422,0022,022-1.37%5,957,4003兆6591億-7.08%212.682.21
07/112,0532,0612,0412,050+0.59%5,615,4003兆7098億-6.18%215.622.24
07/102,0602,0712,0202,038-1.12%7,562,3003兆6880億-7.19%214.362.23
07/072,0602,0782,0282,061+0.44%7,733,5003兆7297億-6.57%216.782.25
07/062,0922,0932,0422,052-1.54%5,945,6003兆7134億-7.23%215.832.24