株価チャート

2023/06/14～2023/11/07

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
11/071,0711,1011,0711,089+1.59%9,90062億2407万+2.06%11.461.3
11/061,0561,0951,0561,072+2.68%11,50061億2690万+0.28%11.291.27
11/021,0651,0751,0441,044-1.42%6,30059億6687万-2.61%10.991.24
11/011,0621,0741,0501,059-0.28%3,70060億5260万-1.67%11.151.26
10/311,0451,0621,0331,062+1.24%3,20060億6975万-1.67%11.181.26
10/301,0901,0901,0451,049-3.32%11,10059億9545万-3.23%11.041.25
10/271,0671,0901,0561,085+1.69%9,60062億120万-0.28%11.421.29
10/261,0611,0671,0521,067-0.65%6,30060億9833万-2.11%11.231.27
10/251,0901,1151,0681,074-0.56%18,70061億3833万-1.74%11.311.28
10/241,0321,0801,0061,080+6.3%17,90061億7263万-1.46%11.371.28
10/231,0341,0371,0151,016-3.24%13,40058億664万-7.55%10.71.21
10/201,0361,0501,0291,050-0.38%7,40060億96万-4.98%11.051.25
10/191,0471,0541,0361,054-0.47%2,50060億2382万-5.05%11.11.25
10/181,0491,0591,0351,059+0.95%3,30060億5239万-4.94%11.151.26
10/171,0481,0651,0351,049+1.35%11,30059億9524万-6.17%11.041.25
10/161,0641,0641,0311,035-2.54%8,20059億1523万-7.84%10.91.23
10/131,0801,0801,0501,062-1.67%13,20060億6954万-6.02%11.181.26
10/121,0701,0801,0581,080+1.03%23,90061億7241万-4.76%11.371.28
10/111,0831,0851,0681,069-1.2%7,20061億954万-6.15%11.251.27
10/101,0901,1061,0811,082-0.73%7,30061億8384万-5.42%11.391.29
10/061,0681,0901,0601,090+2.16%6,00062億2956万-5.05%11.471.3
10/051,0611,0801,0471,067+0.66%16,40060億9811万-7.38%11.231.27
10/041,0821,0951,0601,060-3.81%32,80060億5811万-8.3%11.161.26
10/031,1281,1281,1011,102-2.04%20,00062億9815万-5.16%11.61.31
10/021,1411,1451,1251,125-0.79%12,20064億2960万-3.52%11.841.34
09/291,1431,1541,1341,134-0.79%11,30064億8103万-2.99%11.941.32
09/281,1491,1571,1381,143-1.64%14,20065億3247万-2.47%12.031.33
09/271,1511,1701,1411,162+1.13%7,40066億4106万-1.02%12.231.36
09/261,1631,1671,1461,149-1.63%7,60065億6676万-2.3%12.11.34
09/251,1411,1711,1391,168+2.37%8,10066億7535万-0.68%12.31.36
09/221,1331,1481,1241,141+0.62%12,00065億2104万-3.06%12.011.33
09/211,1421,1511,1331,134-0.7%12,60064億8103万-3.82%11.941.32
09/201,1511,1551,1381,142-1.3%17,60065億2675万-3.38%12.021.33
09/191,1521,1861,1521,157+0.43%16,00066億1248万-2.45%12.181.35
09/151,1681,1691,1421,152-0.86%30,40065億8391万-3.19%12.131.34
09/141,1691,1821,1621,162-0.51%17,00066億4106万-2.84%12.231.36
09/131,1571,1801,1571,168+0.95%10,10066億7535万-2.83%12.31.36
09/121,1581,1701,1571,157-0.52%7,20066億1248万-4.22%12.181.35
09/111,1871,1921,1591,163-1.27%19,30066億4677万-4.2%12.241.36
09/081,1701,1781,1681,178-1.09%14,20067億3250万-3.28%12.41.37
09/071,1861,1961,1771,191+0.42%5,80068億680万-2.54%12.541.39
09/061,1821,1911,1751,186+0.17%15,80067億7822万-3.26%12.491.38
09/051,1931,1981,1841,184-0.75%8,60067億6679万-3.82%12.461.38
09/041,1821,1961,1801,193+0.42%6,80068億1823万-3.4%12.561.39
09/011,1851,1881,1751,188+0.25%10,00067億8965万-4.12%12.511.39
08/311,1801,2061,1801,185-0.17%11,80067億7251万-4.74%12.471.38
08/301,2101,2141,1841,187-1.98%20,20067億8394万-4.89%12.51.38
08/291,1991,2171,1991,211+1.25%6,10069億2110万-3.27%12.751.41
08/281,2011,2131,1921,196-0.33%14,10068億3537万-4.63%12.591.4
08/251,1851,2001,1801,200+0.76%7,10068億5824万-4.46%12.631.4
08/241,2111,2351,1901,191-1.65%11,60068億680万-5.25%12.541.39
08/231,2021,2111,1801,211+0.58%10,10069億2110万-3.81%12.751.41
08/221,1661,2241,1661,204+3.53%10,80068億8110万-4.44%12.671.4
08/211,1611,2181,1611,163-1.94%19,30066億4677万-7.77%12.241.36
08/181,1671,2151,1591,186+0.08%25,10067億7822万-6.17%12.491.38
08/171,1821,1861,1511,185-1.17%21,20067億7251万-6.32%12.471.38
08/161,2321,2321,1621,199-3.77%38,10068億5252万-5.37%12.621.4
08/151,2651,2751,2421,246-2.04%9,30071億2113万-1.74%13.121.45
08/141,2901,3121,2581,272-1.7%38,90072億6973万+0.39%13.391.48
08/101,3071,3171,2751,294-0.61%26,40073億9546万+2.21%13.621.51
08/091,3201,3201,3021,302-1.36%20,40074億4119万+2.92%13.711.52
08/081,3071,3301,3051,320+1.07%17,70075億4406万+4.43%13.91.54
08/071,2761,3071,2731,306+2.43%18,70074億6405万+3.57%13.751.52
08/041,2811,2951,2751,275-0.78%9,20072億8688万+1.19%13.421.49
08/031,2911,2961,2811,285-0.39%8,50073億4403万+1.82%13.531.5
08/021,2811,2911,2811,290-0.39%6,40073億7260万+2.14%13.581.5
08/011,2961,2961,2881,295-0.08%4,00074億118万+2.61%13.631.51
07/311,3051,3051,2821,296+0.31%10,80074億689万+2.78%13.641.51
07/281,3011,3051,2761,292-1%16,80073億8403万+2.54%13.61.51
07/271,2981,3131,2961,305+0.93%15,20074億5833万+3.65%13.741.52
07/261,2891,3021,2651,293+1.41%20,80073億8975万+2.78%13.611.51
07/251,2751,2851,2651,275+0.08%13,60072億8688万+1.43%13.421.49
07/241,2361,2751,2361,274+3.07%21,40072億8116万+1.35%13.411.49
07/211,2461,2541,2291,236-0.32%14,30070億6374万-1.51%13.011.44
07/201,2431,2431,2221,240-0.24%10,20070億8660万-1.12%13.051.45
07/191,2291,2471,2171,243+0.81%8,80071億374万-0.8%13.081.45
07/181,2451,2451,2211,233+0.33%6,40070億4659万-1.52%12.981.44
07/141,2381,2441,2211,229+0.57%4,60070億2373万-1.84%12.941.43
07/131,2151,2321,2081,222+0.16%7,80069億8373万-2.32%12.861.43
07/121,2301,2321,2121,220-0.73%8,60069億7230万-2.32%12.841.42
07/111,2201,2301,2021,229+0.9%22,70070億2373万-1.52%12.941.43
07/101,2261,2381,2121,218-1.06%11,30069億6087万-2.4%12.821.42
07/071,2201,2411,2101,231-0.73%21,60070億3516万-1.28%12.961.44
07/061,2581,2581,2301,240-2.44%18,50070億8660万-0.4%13.051.45
07/051,2621,2731,2561,271-0.31%8,90072億6376万+2.42%13.381.48
07/041,2581,2761,2401,275+0.95%25,70072億8662万+3.16%13.421.49
07/031,2761,2951,2571,263-0.94%13,20072億1804万+2.43%13.31.47
06/301,3181,3181,2711,275-3.34%24,90072億8662万+3.74%13.421.52
06/291,3131,3221,2691,319+1.15%31,40075億3808万+7.67%14.071.59
06/281,2701,3061,2651,304+2.68%30,70074億5236万+6.89%13.911.57
06/271,2781,2781,2411,270+0.24%18,50072億5805万+4.53%13.551.53
06/261,2731,2851,2591,267-0.47%17,30072億4090万+4.45%13.521.53
06/231,2661,2861,2551,273+0.63%13,80072億7519万+5.12%13.581.53
06/221,2891,3021,2571,265-2.01%27,20072億2947万+4.63%13.51.52
06/211,2721,3091,2691,291+1.41%27,10073億7806万+6.96%13.771.56
06/201,2671,2781,2551,273+0.63%16,40072億7519万+5.56%13.581.53
06/191,2291,2861,2221,265+2.93%44,50072億2947万+5.07%13.51.52
06/161,2001,2291,2001,229+1.91%16,90070億2373万+2.08%13.111.48
06/151,2101,2171,1971,206-0.17%19,50068億9229万+0.25%12.871.45
06/141,2281,2301,2051,208-1.55%21,50069億372万+0.42%12.891.46