株価チャート

2023/06/27～2023/11/20

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
11/20201204198200-0.5%63,30069億6766万-1.48%63.10.59
11/17200202199201+0.5%42,40070億250万-1.47%63.420.6
11/16198200198200+1.01%44,50069億6766万-1.96%63.10.59
11/15198200197198+0.51%27,40068億9798万-3.41%62.470.59
11/14198199197197-0.51%20,60068億6315万-4.37%62.160.58
11/13201201198198-1.49%12,00068億9798万-4.35%62.470.59
11/10200201198201+0.5%66,70070億250万-3.37%63.420.6
11/09199200198200+0.5%39,40069億6766万-3.85%63.10.59
11/08200202198199-0.5%36,40069億3282万-4.78%62.790.59
11/07197200197200+1.52%100,90069億6766万-4.76%63.10.59
11/06200200197197-1.01%79,50068億6315万-6.64%62.160.58
11/02197199197199+0.51%34,40069億3282万-6.13%62.790.59
11/01199200198198+0.51%38,90068億9798万-7.04%62.470.59
10/31196199195197+1.55%115,70068億6315万-7.94%62.160.58
10/30201204194194-6.73%365,30067億5863万-9.77%61.210.58
10/27204209204208+1.46%45,70072億4637万-3.7%65.630.62
10/26207208205205-0.97%26,70071億4185万-5.53%64.680.61
10/25211211207207-0.48%41,10072億1153万-4.61%65.310.61
10/24211211202208-0.95%125,90072億4637万-4.59%65.630.62
10/23211212210210-0.47%55,80073億1604万-4.11%66.260.62
10/20212212211211-0.47%11,00073億5088万-4.09%66.570.63
10/192112142112120%31,50073億8572万-4.07%66.890.63
10/182132132112120%47,30073億8572万-4.07%66.890.63
10/17212215210212-0.93%128,70073億8572万-4.5%66.890.63
10/16216217214214-0.93%73,30074億5540万-4.04%67.520.63
10/13218219216216-1.37%64,00075億2507万-3.14%68.150.64
10/122192202182190%27,60076億2959万-2.23%69.10.65
10/11222222219219-0.9%43,00076億2959万-2.23%69.10.65
10/10218223218221+1.84%67,40076億9926万-1.78%69.730.66
10/06217219216217+0.93%35,60075億5991万-3.56%68.470.64
10/05214217214215+0.47%47,40074億9023万-4.87%67.840.64
10/04218220214214-2.28%106,40074億5540万-5.73%67.520.63
10/03221222219219-0.9%50,90076億2959万-3.52%69.10.65
10/02224225221221-0.9%66,90076億9926万-3.07%69.730.66
09/292252252202230%83,90077億6894万-2.19%70.360.64
09/28223225223223-0.89%56,20077億6894万-2.62%70.360.64
09/27223225222225+0.45%40,90078億3862万-1.75%70.990.65
09/26223227223224+0.45%51,40078億378万-2.18%70.680.65
09/252252252222230%52,70077億6894万-2.62%70.360.64
09/222242242222230%50,10077億6894万-3.04%70.360.64
09/21226226223223-1.33%124,40077億6894万-3.04%70.360.64
09/20228228226226-1.31%49,80078億7346万-1.74%71.310.65
09/19230230227229+0.44%65,10079億7797万-0.43%72.250.66
09/15229230228228-0.44%43,40079億4313万-0.87%71.940.66
09/14229230228229-0.43%28,30079億7797万-0.43%72.250.66
09/132292302282300%23,50080億1281万+0.44%72.570.66
09/12228230226230+0.88%38,20080億1281万+0.44%72.570.66
09/11229230227228-0.44%44,00079億4313万-0.44%71.940.66
09/08228231228229+0.44%34,30079億7797万0%72.250.66
09/07229231228228-0.87%41,30079億4313万-0.44%71.940.66
09/06230232229230-0.86%45,30080億1281万+0.44%72.570.66
09/05233233230232-0.43%33,90080億8249万+1.31%73.20.67
09/04235235230233-0.43%31,80081億1732万+1.75%73.520.67
09/01232234231234+0.86%28,90081億5216万+2.18%73.830.67
08/312322322302320%12,00080億8249万+1.31%73.20.67
08/30232232230232+0.43%23,90080億8249万+1.31%73.20.67
08/292322322312310%17,00080億4765万+0.87%72.880.67
08/282312322292310%48,50080億4765万+0.87%72.880.67
08/252312312292310%22,70080億4765万+0.87%72.880.67
08/24230231230231+0.43%17,80080億4765万+0.87%72.880.67
08/23231231229230-0.43%13,00080億1281万+0.44%72.570.66
08/222322322302310%19,40080億4765万+0.87%72.880.67
08/21230232228231+0.87%35,10080億4765万+0.43%72.880.67
08/18227229225229+0.88%20,70079億7797万-0.43%72.250.66
08/172312312252270%58,20079億829万-1.3%71.620.65
08/16226229224227+0.89%68,60079億829万-1.3%71.620.65
08/152252272252250%24,00078億3862万-2.17%70.990.65
08/142262272252250%33,10078億3862万-2.6%70.990.65
08/10224227224225+0.45%53,00078億3862万-2.6%70.990.65
08/09225227224224-0.44%34,50078億378万-3.03%70.680.65
08/08225227225225-0.44%43,80078億3862万-2.6%70.990.65
08/07225227221226-0.88%77,80078億7346万-2.59%71.310.65
08/04227230227228+0.88%31,30079億4313万-1.72%71.940.66
08/03229230226226-1.31%56,30078億7346万-2.59%71.310.65
08/02232232229229-0.87%36,70079億7797万-1.29%72.250.66
08/012312322292310%35,50080億4765万-0.43%72.880.67
07/31232233230231+1.32%29,70080億4765万-0.43%72.880.67
07/28233233227228-2.98%231,00079億4313万-1.72%71.940.66
07/27232235231235+0.86%38,70081億8700万+1.29%74.150.68
07/26234234233233-0.85%17,40081億1732万+0.43%73.520.67
07/25235236232235+0.43%67,50081億8700万+1.29%74.150.68
07/24234234233234+0.86%24,90081億5216万+1.3%73.830.67
07/21234234232232-0.43%16,60080億8249万+0.43%73.20.67
07/20235235232233-0.43%23,50081億1732万+0.87%73.520.67
07/19235235233234+0.43%18,70081億5216万+1.3%73.830.67
07/182362362322330%53,10081億1732万+0.87%73.520.67
07/14234234231233-0.43%35,60081億1732万+0.87%73.520.67
07/13234234231234+0.86%34,80081億5216万+1.3%73.830.67
07/12233234232232-0.43%40,00080億8249万+0.43%73.20.67
07/11233235233233+0.43%42,20081億1732万+0.87%73.520.67
07/102332352322320%42,10080億8249万+0.43%73.20.67
07/072322342312320%18,90080億8249万+0.43%73.20.67
07/06234235231232-0.43%58,90080億8249万+0.43%73.20.67
07/05231234231233+0.87%46,50081億1732万+0.87%73.520.67
07/04231232230231-0.43%38,30080億4765万+0.43%72.880.67
07/03230232230232+1.75%43,10080億8249万+0.87%73.20.67
06/302282302272280%45,20079億4313万-0.87%71.940.66
06/29229230227228-0.87%39,60079億4313万-0.87%71.940.66
06/28227230226230+1.77%25,90080億1281万0%72.570.67
06/27228229225226-0.88%37,30078億7346万-1.74%71.310.65