株価チャート

2023/06/29～2023/11/22

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
11/22621635613617-2.22%83,90023億105万-5.51%-5.22
11/21667686631631-5.26%173,70023億5326万-2.92%-5.34
11/20687734665666-4.86%323,30024億8379万+2.78%-5.63
11/17722798671700+0.14%1,389,20026億1060万+9.2%-5.92
11/16606699599699+16.69%545,10026億687万+10.25%-5.91
11/155916105875990%62,30022億3392万-4.47%-5.06
11/14617625592599-3.23%106,70022億3392万-4.01%-5.06
11/13626632610619-2.67%141,20023億851万-0.48%-5.23
11/10642680633636-2.45%238,20019億267万+2.75%-4.3
11/09657699632652-0.91%372,50019億5054万+6.19%-4.41
11/08708721654658-8.86%326,10019億6849万+8.05%-4.45
11/07779790714722-7.2%455,30021億5995万+19.54%-4.89
11/06895945777778-13.07%980,80023億2748万+30.1%-5.26
11/029621,007880895+4.43%5,031,60026億7750万+51.44%-6.06
11/019501,040798857-3.71%2,823,80025億6382万+47.76%-5.8
10/31849890810890+20.27%2,190,90026億6254万+56.14%-6.02
10/30620740609740+15.63%1,672,20022億1380万+32.62%-5.01
10/27695774600640-5.19%2,183,90019億1464万+15.94%-4.33
10/26660675600675+17.39%729,50020億1934万+22.73%-4.57
10/25575575575575+16.16%11,30017億2018万+5.12%-3.89
10/24482498460495+2.7%51,40014億8085万-9.84%-3.35
10/23499499480482-2.63%30,80012億7084万-13%-2.87
10/20487503475495+1.23%57,50013億511万-11.92%-2.95
10/19510510483489-4.31%77,10012億8929万-14.21%-2.91
10/18556562502511-7.59%221,10013億4730万-11.44%-3.04
10/17636648535553-3.66%1,082,80014億5803万-5.47%-3.29
10/16540574501574+16.19%244,20015億1340万-3.04%-3.42
10/13514522493494-4.82%36,80013億248万-18.21%-2.94
10/12519520511519-0.38%16,80013億6839万-16.16%-3.09
10/11547549513521-4.05%19,70013億7366万-17.95%-3.1
10/105435515405430%11,00014億3167万-17.1%-3.23
10/06536548529543+1.69%23,90014億3167万-20.15%-3.23
10/05520534516534+3.69%13,60014億794万-24.79%-3.18
10/04526530511515-3.74%38,10013億5784万-29.36%-3.07
10/03537547524535+0.56%30,90014億1058万-28.09%-3.19
10/02575578532532-7.64%74,50014億267万-29.26%-3.17
09/29589599572576-3.19%42,20015億1868万-23.81%-3.43
09/28602608568595-2.46%71,40015億6877万-21.09%-3.54
09/27594611594610+1.33%46,70016億832万-18.45%-3.63
09/26595607583602+1.35%37,40015億8723万-18.87%-3.58
09/25592613592594-0.67%36,70015億6614万-19.29%-3.54
09/22582608567598+2.75%50,30015億7668万-18.19%-3.56
09/21608608581582-3.48%45,70015億3450万-19.72%-3.46
09/20608618603603-2.43%53,10015億8986万-16.25%-3.59
09/19611624603618-0.96%44,30016億2941万-13.45%-3.68
09/15641668621624-10.47%189,30016億4523万-11.86%-3.71
09/14681724672697+3.11%170,30018億3771万-0.85%-4.15
09/13681690650676-1.46%126,00017億8234万-2.73%-4.02
09/12689701672686-1.86%115,80018億870万-0.44%-4.08
09/11740766684699-3.59%468,10018億4298万+2.34%-4.16
09/089011,021721725-16.76%1,678,50019億1153万+7.73%-4.32
09/07870920856871-1.58%107,70022億9647万+31.57%-5.19
09/06918931870885-3.59%118,30023億3339万+37%-5.27
09/05965965905918-8.47%183,80024億2039万+45.71%-5.47
09/041,1441,1501,0001,003-14.57%284,40026億4450万+63.89%-5.97
09/011,4501,5831,1351,174-9.69%1,216,70030億9536万+98.31%-6.99
08/311,1801,3001,1531,300+30%522,50034億2758万+130.09%-142.84
08/301,2001,2809601,000+12.99%883,10026億3660万+87.62%-109.88
08/29885885885885+20.41%4,70023億3339万+72.18%-97.24
08/28735735735735+15.75%8,00019億3790万+47%-80.76
08/25625635615635+18.69%49,50016億7424万+29.33%-69.77
08/24479535463535+17.58%85,90014億1058万+9.63%-58.79
08/23448456432455+1.56%2,20011億9965万-6.76%-49.99
08/22460460443448-3.66%3,10011億8119万-9.13%-49.23
08/21456465456465+3.79%1,70012億2601万-6.44%-51.09
08/18461465448448-1.1%2,40011億8119万-10.58%-49.23
08/174544584504530%3,20011億9437万-10.65%-49.78
08/16455455441453-1.09%4,40011億9437万-11.7%-49.78
08/15476476450458-3.78%5,10012億756万-11.41%-50.32
08/14488488460476-1.45%2,50012億5502万-8.64%-52.3
08/10501501473483-4.73%7,50012億7347万-8%-53.07
08/09537537499507-4.52%5,70013億3675万-4.16%-55.71
08/08556588508531+0.95%29,40014億3万-0.19%-58.35
08/07442526442526+17.94%18,80013億8685万-1.5%-57.8
08/04445449430446-2.83%6,20011億7592万-16.95%-49.01
08/03464464447459-1.29%4,60012億1019万-15.63%-50.43
08/02475475447465-4.32%6,40012億2601万-15.45%-51.09
08/01486486486486+1.04%10012億8138万-12.59%-53.4
07/31490493480481-2.43%4,30012億6820万-14.26%-52.85
07/28507508493493-1.4%3,10012億9984万-12.74%-54.17
07/27501510498500-0.2%7,90013億1830万-12.13%-54.94
07/26520520500501-3.65%3,90013億2093万-12.57%-55.05
07/25534534510520-2.62%3,00013億7103万-10.03%-57.14
07/24529539529534+0.95%1,20014億794万-8.09%-58.68
07/21551551529529-2.22%1,00013億9476万-9.57%-58.13
07/20550550539541-1.81%1,70014億2640万-8.15%-59.44
07/19544554544551-1.61%1,50014億5276万-6.77%-60.54
07/18563563539560-0.71%3,10014億7649万-5.56%-61.53
07/14552569552564-0.53%2,40014億8704万-5.21%-61.97
07/13575589550567-4.06%4,60014億9495万-4.87%-62.3
07/12618618570591-2.31%6,40015億5823万-1.34%-64.94
07/11553619553605+10.81%16,80015億9514万+0.5%-66.48
07/10560570546546-4.04%2,50014億3958万-9.6%-59.99
07/07557569557569+0.89%80015億22万-6.41%-62.52
07/06569569560564-2.59%3,40014億8704万-7.99%-61.97
07/05579579559579-0.86%2,90015億2659万-6.16%-63.62
07/04596597584584-2.01%70015億3977万-5.81%-64.17
07/035965985715960%5,10015億7141万-4.33%-65.49
06/30593598584596-1.97%5,10015億7141万-4.64%-65.49
06/29611611599608-0.49%2,50016億305万-3.03%-66.81