株価チャート

2023/06/23～2023/11/16

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
11/16336347336343+2.08%1,095,100268億1700万+7.52%3.840.32
11/15343351335336-2.61%1,447,600262億6971万+5.66%3.760.31
11/14348358341345-1.43%1,407,100269億7336万+8.83%3.860.32
11/13323354317350+12.9%3,499,900273億6428万+11.11%3.910.32
11/10302310299310+1.64%746,400242億3693万-0.96%3.470.29
11/09298305295305+2.69%962,600238億4602万-2.56%3.410.28
11/08314314296297-6.6%1,505,000232億2055万-5.11%3.320.27
11/07319322316318-0.31%547,900248億6240万+1.27%3.560.29
11/06322323318319+0.31%577,300249億4059万+1.27%3.570.29
11/02317323317318+0.95%781,900248億6240万+0.32%3.560.29
11/01316318314315-0.32%557,600246億2785万-1.25%3.520.29
10/31313316308316+1.28%770,300247億604万-1.25%3.530.29
10/30310315310312-0.64%1,851,700243億9330万-3.11%3.490.29
10/27310314308314+1.95%637,300245億4967万-3.09%3.510.29
10/26312315307308-1.6%585,200240億8057万-5.52%3.440.28
10/25307316307313+0.64%472,700244億7149万-4.57%3.50.29
10/24306312303311-0.32%711,900243億1512万-6.04%3.480.29
10/23324324312312-4.29%877,200243億9330万-6.31%3.490.29
10/20324329321326+1.88%993,300254億8787万-2.69%3.650.3
10/19320325317320-0.62%724,600250億1877万-4.76%3.580.29
10/18317322315322+2.88%786,300251億7514万-4.17%3.60.3
10/17315319311313-1.26%734,000244億7149万-6.85%3.50.29
10/16321326315317+1.6%966,100247億8422万-5.93%3.550.29
10/13315317309312-1.27%503,700243億9330万-7.42%3.490.29
10/12313318307316+0.64%976,800247億604万-6.51%3.530.29
10/11314322313314-0.63%833,300245億4967万-7.1%3.510.29
10/10326326315316+6.04%2,408,000247億604万-6.51%3.530.29
10/06304305294298-1.65%1,105,400232億9873万-11.83%3.330.27
10/05295306292303+1%1,508,300236億8965万-10.36%3.390.28
10/04311313300300-3.54%1,549,000234億5510万-11.5%3.350.28
10/03328329311311-7.16%1,770,800243億1512万-8.26%3.480.29
10/02343345333335-2.33%863,400261億9153万-0.89%3.750.31
09/29357357342343-4.72%1,038,700268億1700万+2.08%3.840.32
09/28362378358360+1.12%1,208,200281億4612万+7.78%4.030.33
09/27349357347356+0.85%898,000278億3338万+7.23%3.980.33
09/26355357351353-1.12%694,700275億9883万+7.29%3.950.33
09/25367367356357-2.72%803,900279億1157万+9.51%3.990.33
09/22359368354367+1.38%947,600286億9340万+13.27%4.10.34
09/21356365354362-0.55%1,234,800283億249万+12.77%4.050.34
09/20382384364364-4.46%2,295,400284億5885万+14.47%4.070.34
09/19380387373381+2.42%1,967,300297億8798万+20.57%4.260.35
09/15371381366372+3.33%2,287,000290億8432万+18.85%4.160.34
09/14356373352360+3.45%3,144,600281億4612万+15.76%4.030.33
09/13332350332348+7.08%1,882,400272億791万+12.99%3.890.32
09/12331334321325-1.22%685,400254億969万+6.21%3.630.3
09/11325332325329+2.17%988,800257億2242万+8.22%3.680.3
09/08327331322322-1.53%572,400251億7514万+6.27%3.60.3
09/07323331322327+1.87%642,900255億6606万+8.64%3.660.3
09/06320327320321+0.63%473,000250億9696万+7%3.590.3
09/05323323318319-1.24%381,200249億4059万+6.69%3.570.3
09/04324331322323+1.57%966,300252億5332万+8.39%3.610.3
09/01306318306318+4.26%1,155,100248億6240万+7.07%3.560.29
08/31306308305305-0.33%269,800238億4602万+3.04%3.410.28
08/30304307302306+0.33%332,500239億2420万+3.38%3.420.28
08/29299308299305+2.69%452,400238億4602万+3.39%3.410.28
08/28293300293297+2.41%536,800232億2055万+0.68%3.320.27
08/25290292288290-0.34%182,400226億7326万-1.36%3.240.27
08/24292294291291-0.68%243,000227億5145万-1.02%3.250.27
08/23289294289293+1.38%283,100229億781万0%3.280.27
08/222902912882890%223,400225億9508万-1.03%3.230.27
08/21290292288289+0.35%443,300225億9508万-1.03%3.230.27
08/18294296287288-1.71%374,900225億1689万-1.03%3.220.27
08/17296296288293-1.68%504,000229億781万+0.69%3.280.27
08/16306307298298-3.87%585,600232億9873万+2.76%3.330.28
08/15310314307310+0.65%645,900242億3693万+7.27%3.470.29
08/14303312296308-0.65%1,142,400240億8057万+6.94%3.440.29
08/10294310294310+6.16%1,802,500242億3693万+8.39%3.470.29
08/09295297291292+0.34%353,800228億2963万+2.46%3.270.27
08/08296298291291-1.69%509,700227億5145万+2.46%3.250.27
08/07290297289296+2.78%425,200231億4236万+4.23%3.310.27
08/042882902862880%318,000225億1689万+1.77%3.220.27
08/03290291288288-1.71%311,900225億1689万+2.13%3.220.27
08/02294297291293-1.35%350,300229億781万+3.9%3.280.27
08/01300302295297-0.67%510,200232億2055万+5.69%3.320.27
07/31296299294299+2.05%575,600233億7691万+7.17%3.340.28
07/28290293286293+0.34%553,700229億781万+5.4%3.280.27
07/272932962912920%383,600228億2963万+5.42%3.270.27
07/26297299290292-1.02%540,900228億2963万+5.8%3.270.27
07/25292302291295+1.37%1,232,300230億6418万+7.27%3.30.27
07/24289296288291+1.75%1,049,600227億5145万+6.2%3.250.27
07/21278291277286+2.88%1,450,900223億6053万+4.76%3.20.26
07/202782792762780%189,000217億3506万+2.21%3.110.26
07/19275278274278+1.46%266,600217億3506万+2.21%3.110.26
07/182742772732740%270,100214億2232万+1.11%3.060.25
07/14274275270274+0.37%381,900214億2232万+1.11%3.060.25
07/13274275272273-0.36%203,800213億4414万+0.74%3.050.25
07/12278279274274-1.08%365,400214億2232万+1.48%3.060.25
07/11277278275277-0.36%260,800216億5687万+2.59%3.10.26
07/10274280273278+1.83%503,100217億3506万+3.35%3.110.26
07/07272276271273-0.73%376,400213億4414万+1.49%3.050.25
07/06277278272275-0.72%455,600215億51万+2.61%3.080.25
07/052772792732770%302,300216億5687万+3.36%3.10.26
07/04277278275277-0.36%299,700216億5687万+3.75%3.10.26
07/03274278273278+1.46%614,600217億3506万+4.51%3.110.26
06/30272276271274+1.11%595,200214億2232万+3.01%3.060.29
06/29272272270271-0.73%302,800211億8777万+2.26%3.030.28
06/28268273267273+1.49%545,000213億4414万+3.02%3.050.29
06/27266269262269+1.51%383,900210億3140万+1.51%3.010.28
06/26269269265265-1.12%316,100207億1867万0%2.960.28
06/23268271265268+0.37%626,400209億5322万+1.13%30.28