株価チャート

2023/06/28～2023/11/21

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
11/212,2002,2092,2002,209+0.41%5,100237億9358万-1.78%9.740.83
11/202,2012,2052,1902,2000%4,800236億9664万-2.35%9.70.83
11/172,2152,2452,2002,200-0.27%13,400236億9664万-2.53%9.70.83
11/162,2112,2302,1912,206+0.87%18,900237億6126万-2.43%9.730.83
11/152,1912,2302,1862,187-0.18%16,800235億5661万-3.44%9.650.82
11/142,1902,1932,1792,191+0.05%6,100235億9969万-3.48%9.660.83
11/132,1972,1972,1832,190+0.14%5,000235億8892万-3.69%9.660.83
11/102,1902,1952,1862,187-0.14%3,300235億5661万-3.99%9.650.82
11/092,1992,1992,1882,190-0.32%1,700235億8892万-3.95%9.660.83
11/082,1952,2082,1882,197-0.14%6,400236億6432万-3.68%9.690.83
11/072,2072,2072,1882,200+0.18%1,800236億9664万-3.64%9.70.83
11/062,2002,2002,1842,196+0.14%6,100236億5355万-3.98%9.690.83
11/022,2272,2272,1912,193-0.27%4,200236億2124万-4.32%9.670.83
11/012,2342,2402,1902,199-3.38%10,100236億8586万-4.35%9.70.83
10/312,2942,3092,2762,276-0.96%4,800245億1525万-1.3%10.040.86
10/302,3022,3192,2982,298-0.65%1,300247億5221万-0.43%10.140.87
10/272,3092,3202,3022,313+0.17%1,800249億1378万+0.13%10.20.87
10/262,3202,3202,3092,309-0.47%300248億7070万-0.09%10.180.87
10/252,3152,3252,3102,320+0.22%2,000249億8918万+0.39%10.230.87
10/242,3172,3292,3152,315-0.86%3,900249億3532万+0.13%10.210.87
10/232,3352,3352,3042,3350%2,700251億5075万+0.95%10.30.88
10/202,3192,3352,3012,335+0.43%3,300251億5075万+0.95%10.30.88
10/192,3202,3342,3102,325+0.22%2,800250億4304万+0.48%10.250.88
10/182,2972,3202,2942,320-0.17%2,000249億8918万+0.22%10.230.87
10/172,3122,3292,3122,324+0.52%5,200250億3226万+0.39%10.250.88
10/162,3062,3122,2972,312+0.26%3,900249億301万-0.17%10.20.87
10/132,3002,3082,2932,306-0.22%2,800248億3838万-0.52%10.170.87
10/122,3072,3122,2812,311+0.22%1,500248億9224万-0.39%10.190.87
10/112,2842,3202,2842,306+0.17%2,900248億3838万-0.73%10.170.87
10/102,3002,3202,3002,302+0.09%2,800247億9530万-0.99%10.150.87
10/062,3242,3322,2782,300+1.14%6,200247億7376万-1.16%10.140.87
10/052,2422,2882,2422,274+1.79%6,900244億9370万-2.36%10.030.86
10/042,2062,2392,1552,234+0.36%12,600240億6286万-4.16%9.850.84
10/032,2482,2602,2132,226-1.15%3,400239億7669万-4.63%9.820.84
10/022,2652,2792,2522,252-2.09%4,000242億5674万-3.68%9.930.85
09/292,3722,3722,2612,300-0.95%21,700247億7376万-1.71%10.140.87
09/282,3202,3482,3202,322-1.61%9,200250億1072万-0.73%10.230.88
09/272,3692,4002,3602,360-0.13%17,000254億2003万+1.07%10.40.89
09/262,3502,3632,3482,363+0.68%3,500254億5234万+1.46%10.420.89
09/252,3372,3512,3372,347+0.51%3,400252億8000万+0.99%10.350.89
09/222,3222,3452,3222,335+0.04%1,700251億5075万+0.73%10.290.88
09/212,3192,3462,3192,334+0.65%1,500251億3998万+0.91%10.290.88
09/202,3322,3462,3192,319-0.73%5,100249億7841万+0.43%10.220.88
09/192,3522,3702,3322,336-0.6%7,200251億6152万+1.34%10.30.88
09/152,3432,3592,3332,350+0.34%3,800253億1232万+2.17%10.360.89
09/142,3522,3642,3362,342-0.47%4,700252億2615万+2%10.320.89
09/132,3342,3552,3302,353+0.56%10,600253億4463万+2.66%10.370.89
09/122,3402,3442,3322,340+0.17%2,800252億460万+2.32%10.310.89
09/112,3502,3532,3262,336-0.6%3,800251億6152万+2.37%10.30.88
09/082,3462,3602,3452,350-0.42%2,100253億1232万+3.16%10.360.89
09/072,3602,3692,3542,360+0.04%3,100254億2003万+3.78%10.40.89
09/062,3602,3852,3502,359-0.25%5,500254億926万+4.06%10.40.89
09/052,3702,3702,3452,365-0.21%10,800254億7388万+4.6%10.420.9
09/042,3572,3792,3542,370+0.64%3,800255億2774万+4.77%10.450.9
09/012,3152,3552,3152,355+1.03%10,100253億6617万+4.11%10.380.89
08/312,3152,3402,3152,331+0.26%3,100251億766万+3%10.270.88
08/302,3252,3602,3112,3250%10,500250億4304万+2.6%10.250.88
08/292,3002,3302,3002,325+0.52%2,200250億4304万+2.51%10.250.88
08/282,3082,3132,2802,313+0.52%5,500249億1378万+1.85%10.20.88
08/252,2722,3392,2722,301+0.97%4,800247億8453万+1.19%10.140.87
08/242,2502,2982,2502,279+1.97%12,600245億4756万+0.04%10.050.86
08/232,2182,2352,2182,235+1.09%5,600240億7363万-2.1%9.850.85
08/222,2082,2262,2082,211-0.27%3,200238億1512万-3.41%9.750.84
08/212,2032,2202,2022,217+0.41%800238億7975万-3.36%9.770.84
08/182,2042,2242,2032,208-0.23%1,400237億8280万-3.96%9.730.84
08/172,2342,2342,2132,213-0.9%700238億3666万-3.91%9.750.84
08/162,2322,2562,2212,233+0.54%5,500240億5208万-3.25%9.840.85
08/152,2112,2222,2032,221+0.59%3,400239億2283万-3.94%9.790.84
08/142,2382,2512,2002,208-1.34%7,600237億8280万-4.7%9.730.84
08/102,2352,2382,2222,238-0.31%1,800241億594万-3.7%9.860.85
08/092,2282,2452,2282,245+0.76%3,200241億8134万-3.61%9.90.85
08/082,2262,2352,2222,2280%3,300239億9823万-4.54%9.820.84
08/072,2412,2412,2232,228-0.67%1,700239億9823万-4.75%9.820.84
08/042,2242,2432,2032,243+0.67%3,400241億5980万-4.39%9.890.85
08/032,1972,2282,1952,228+1.41%3,700239億9823万-5.23%9.820.84
08/022,2162,2162,1962,197-0.18%12,500236億6432万-6.83%9.680.83
08/012,2212,2582,1992,201-7.98%26,800237億741万-6.97%9.70.83
07/312,3862,4002,3862,392+0.21%7,300257億6471万+0.8%10.540.91
07/282,3802,3902,3012,387+0.29%5,500257億1085万+0.55%10.520.9
07/272,4002,4072,3502,380-0.83%3,500256億3545万+0.25%10.490.9
07/262,3802,4002,3802,400+0.84%3,300258億5088万+1.1%10.580.91
07/252,4002,4032,3802,380-0.63%2,300256億3545万+0.34%10.490.9
07/242,3882,3952,3822,395+0.29%800257億9702万+1.14%10.560.91
07/212,3882,4072,3882,3880%2,200257億2162万+1.02%10.530.9
07/202,4002,4412,3882,388-0.5%4,400257億2162万+1.32%10.530.9
07/192,4012,4142,4002,400-0.04%3,900258億5088万+2.17%10.580.91
07/182,3562,4072,3562,401+2.61%8,800258億6165万+2.52%10.580.91
07/142,3322,3432,3262,340+0.34%1,800252億460万+0.26%10.310.89
07/132,3202,3322,3202,332+0.52%4,100251億1843万+0.09%10.280.88
07/122,3472,3472,3202,320+0.04%400249億8918万-0.22%10.230.88
07/112,3462,3462,3152,319-1.15%800249億7841万-0.09%10.220.88
07/102,3512,3812,3422,346-0.21%7,900252億6923万+1.16%10.340.89
07/072,3502,3932,3502,351-0.84%2,400253億2309万+1.6%10.360.89
07/062,3712,3832,3712,371+0.04%600255億3851万+2.73%10.450.9
07/052,3682,3872,3682,370+0.55%1,900255億2774万+3.04%10.450.9
07/042,3722,3732,3502,357-0.63%6,700253億8771万+2.79%10.390.89
07/032,3812,4052,3722,372-0.38%3,900255億4928万+3.72%10.460.9
06/302,3712,4002,3692,381+0.42%2,500256億4622万+4.34%10.50.93
06/292,3932,4122,3702,371-1.62%2,700255億3851万+4.17%10.450.92
06/282,4092,4242,4002,410+0.04%7,500259億5859万+5.98%10.620.94