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
11/281,3301,3311,3121,327-0.52%120,400718億8672万+2.79%8.890.67
11/271,3371,3431,3241,334+0.45%97,200722億6592万+3.65%8.940.68
11/241,3481,3501,3271,328-1.92%86,200719億4089万+3.59%8.90.67
11/221,3261,3591,3251,354+2.58%109,200733億4937万+5.95%9.080.69
11/211,3101,3251,3011,320+0.3%110,700715億751万+3.69%8.850.67
11/201,3331,3331,3161,316-1.28%130,800712億9082万+3.7%8.820.67
11/171,3211,3361,3181,333+0.76%107,400722億1175万+5.29%8.940.68
11/161,3511,3551,3151,323-3.78%95,600716億7003万+4.75%8.870.67
11/151,3981,3981,3581,375-1.22%135,700744億8699万+9.13%9.220.7
11/141,3821,4021,3521,392+3.8%247,900754億792万+10.83%9.330.71
11/131,3501,3701,3211,341+4.77%267,000726億4513万+7.37%8.990.68
11/101,2751,2851,2641,280-0.23%102,800693億4062万+2.98%8.580.65
11/091,2781,2891,2621,283+0.71%83,000695億313万+3.47%8.60.65
11/081,2921,2941,2591,274-0.86%201,900690億1558万+2.91%8.540.65
11/071,3001,3121,2851,285-1.15%122,200696億1148万+3.8%8.610.65
11/061,3001,3071,2951,300+1.8%152,600704億2406万+5.01%8.710.66
11/021,2821,2881,2681,277+0.39%80,700691億7810万+3.15%8.560.65
11/011,2681,2791,2611,272+1.84%120,900689億724万+2.5%8.530.64
10/311,2401,2551,2351,249+0.64%139,900676億6127万+0.4%8.370.63
10/301,2491,2511,2271,241-0.64%114,700672億2790万-0.48%8.320.63
10/271,2341,2491,2251,249+2.97%170,900676億6127万0%8.370.63
10/261,2191,2211,2001,213-0.33%129,900657億1107万-3.12%8.130.61
10/251,2211,2311,2131,217+1.67%127,600659億2776万-3.18%8.160.62
10/241,2041,2041,1571,1970%136,300648億4431万-5.3%8.020.61
10/231,2211,2241,1971,197-2.05%148,400648億4431万-5.9%8.020.61
10/201,2051,2411,2011,222+0.58%161,000661億9862万-4.38%8.190.62
10/191,2141,2271,2051,215-1.3%65,300658億1941万-5.3%8.140.62
10/181,2481,2501,2181,231+0.9%113,500666億8617万-4.5%8.250.62
10/171,2291,2381,2131,220+0.74%97,600660億9028万-5.79%8.180.62
10/161,2351,2351,2041,211-2.81%100,300656億272万-6.92%8.120.61
10/131,2521,2591,2311,246-1.35%141,600674億9876万-4.74%8.350.63
10/121,2601,2651,2511,263+1.12%89,600684億1969万-3.88%8.470.64
10/111,2711,2731,2471,249-1.26%150,600676億6127万-5.31%8.370.63
10/101,2461,2661,2351,265+4.03%112,800685億2803万-4.46%8.480.64
10/061,2241,2321,2121,216+0.5%111,100658億7359万-8.5%8.150.62
10/051,2121,2221,2041,210+0.83%150,000655億4855万-9.36%8.110.61
10/041,2151,2271,1951,200-2.76%170,800650億683万-10.51%8.040.61
10/031,2591,2591,2281,234-2.68%309,600668億4869万-8.39%8.270.63
10/021,2941,3121,2641,268-1.55%178,000686億9055万-6.14%8.50.64
09/291,3231,3231,2771,288-1.75%144,700697億7400万-4.73%8.630.64
09/281,3121,3231,3011,311-1.94%137,700710億1996万-3.1%8.790.65
09/271,3391,3431,3181,337-0.15%152,900724億2844万-1.26%8.960.66
09/261,3491,3491,3201,339+0.15%183,100725億3679万-0.96%8.980.66
09/251,3221,3441,3141,337+2.77%163,900724億2844万-1.04%8.960.66
09/221,3101,3111,2901,301-1.66%176,300704億7824万-3.63%8.720.65
09/211,3271,3441,3211,323-0.97%91,900716億7003万-2%8.870.66
09/201,3931,3931,3331,336-3.95%128,800723億7427万-1.11%8.960.66
09/191,3901,3981,3731,391+0.72%150,700753億5375万+2.88%9.320.69
09/151,3671,3861,3611,381+1.84%164,500748億1203万+2.45%9.260.69
09/141,3501,3651,3411,356-0.15%105,700734億5772万+0.89%9.090.67
09/131,3701,3751,3551,358-0.51%128,500735億6606万+1.42%9.10.67
09/121,3701,3741,3551,3650%87,900739億4527万+2.02%9.150.68
09/111,3891,3951,3631,365-0.73%159,800739億4527万+2.48%9.150.68
09/081,3701,3821,3561,375-0.94%227,500744億8699万+3.7%9.220.68
09/071,3921,4091,3851,388-0.29%111,300751億9123万+5.23%9.30.69
09/061,3801,3951,3711,392+0.29%96,100754億792万+6.1%9.330.69
09/051,3921,4061,3741,388+0.14%118,100751億9123万+6.28%9.30.69
09/041,3921,4021,3771,386+0.29%126,500750億8289万+6.7%9.290.69
09/011,3671,3821,3621,382+1.1%77,100748億6620万+6.97%9.260.69
08/311,3601,3791,3521,367+0.89%190,900740億5361万+6.38%9.160.68
08/301,3501,3591,3461,355+0.97%69,700734億354万+5.94%9.080.67
08/291,3361,3491,3261,342+0.68%58,200726億9930万+5.34%90.67
08/281,3211,3331,3111,333+2.15%90,000722億1175万+4.96%8.940.66
08/251,3071,3131,2961,305-1.06%75,500706億9493万+3.16%8.750.65
08/241,3171,3251,3091,319+0.15%57,400714億5334万+4.52%8.840.65
08/231,3001,3221,2911,317+1.39%123,400713億4499万+4.69%8.830.65
08/221,3271,3271,2851,299-0.38%106,600703億6989万+3.75%8.710.64
08/211,3261,3271,3021,304-0.99%118,200706億4075万+4.57%8.740.65
08/181,2981,3301,2981,3170%97,900713億4499万+5.95%8.830.65
08/171,3361,3571,2881,317-1.42%267,000713億4499万+6.38%8.830.65
08/161,3541,3801,3341,336-1.26%225,400723億7427万+8.18%8.960.66
08/151,3151,3561,2961,353+3.6%229,400732億9520万+9.91%9.070.67
08/141,2841,3291,2651,306+1.71%523,300707億4910万+6.53%8.750.65
08/101,2551,2871,2361,284+5.51%405,900695億5731万+4.9%8.610.64
08/091,2731,2731,2051,217-8.5%453,100659億2776万-0.49%8.160.6
08/081,2221,3481,2051,330+8.48%835,900720億4924万+8.66%8.920.66
08/071,2101,2261,2051,226+1.32%68,000664億1531万+0.49%8.220.61
08/041,1901,2121,1811,210+1.09%92,900655億4855万-0.82%8.110.6
08/031,2201,2201,1921,197-2.6%87,600648億4431万-1.89%8.020.59
08/021,2221,2521,2201,229-0.08%100,200665億7783万+0.57%8.240.61
08/011,2241,2321,2181,230+0.49%63,400666億3200万+0.65%8.240.61
07/311,2361,2431,2221,224+1.49%96,200663億696万+0.16%8.20.61
07/281,1861,2061,1781,206+0.17%136,800653億3186万-1.31%8.080.6
07/271,2161,2161,2021,204-1.63%151,300652億2352万-1.71%8.070.6
07/261,2261,2321,2141,224-0.08%59,700663億696万-0.24%8.20.61
07/251,2281,2361,2231,225-0.24%33,900663億6114万-0.33%8.210.61
07/241,2401,2461,2251,2280%58,900665億2365万-0.16%8.230.61
07/211,2241,2361,2121,228+0.82%110,100665億2365万-0.24%8.230.61
07/201,2171,2261,2141,218+0.58%99,200659億8193万-1.14%8.160.6
07/191,2081,2131,1931,211+2.11%81,600656億272万-1.78%8.120.6
07/181,1761,1921,1761,186+0.85%64,200642億4842万-3.81%7.950.59
07/141,1911,1991,1621,176-0.93%91,500637億669万-4.78%7.880.58
07/131,2021,2051,1811,187-1.17%84,400643億259万-3.96%7.960.59
07/121,2371,2371,1931,201-2.75%120,600650億6100万-2.83%8.050.6
07/111,2491,2601,2331,235-0.16%80,300669億286万-0.16%8.280.61
07/101,2401,2501,2371,237+0.32%92,700670億1121万+0.08%8.290.61
07/071,2491,2491,2201,233-0.88%111,700667億9452万-0.32%8.260.61
07/061,2691,2691,2401,244-2.12%102,400673億9041万+0.65%8.340.62
07/051,2531,2731,2501,271+1.68%125,100688億5307万+3.17%8.520.63
07/041,2511,2661,2351,250+1.79%262,600677億1545万+1.96%8.380.62