株価チャート

2023/06/26～2023/11/17

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
11/171,2581,2741,2501,269-0.31%51,300177億5127万+2.5%11.662.6
11/161,2661,3091,2621,273+3.33%110,900178億723万+2.83%11.72.61
11/151,2271,2661,2271,232+1.15%63,400172億3370万-0.4%11.322.53
11/141,2321,2481,2011,218-1.14%60,300170億3787万-1.62%11.192.5
11/131,2531,2561,2281,232-0.73%47,500172億3370万-0.48%11.322.53
11/101,2221,2471,2211,241-0.64%34,700173億5960万+0.16%11.42.54
11/091,2341,2491,2221,249+1.22%43,000174億7151万+0.97%11.472.56
11/081,2651,2651,2291,234-1.12%64,400172億6168万-0.32%11.342.53
11/071,2601,2701,2431,248-2.35%37,700174億5752万+0.65%11.472.56
11/061,2561,2781,2431,278+4.58%107,300178億7717万+2.9%11.742.62
11/021,2271,2271,1991,222-0.08%113,900170億9382万-1.77%11.232.51
11/011,2471,2471,2081,223-0.97%65,700171億781万-1.92%11.242.51
10/311,2201,2441,2011,235+0.49%85,700172億7567万-1.2%11.352.53
10/301,2331,2611,2261,229-0.49%94,600171億9174万-1.92%11.292.52
10/271,1711,2381,1661,235+7.02%183,900172億7567万-1.67%11.352.53
10/261,1321,1701,1321,154-2.29%95,000161億4261万-8.19%10.62.37
10/251,1941,2041,1681,181-1.25%150,000165億2030万-6.49%10.852.42
10/241,1421,2041,1091,196+4.73%216,900167億3012万-5.6%10.992.45
10/231,2161,2191,1371,142-8.05%279,900159億7475万-10.22%10.492.34
10/201,2591,2591,2231,242-2.44%136,600173億7359万-2.89%11.412.55
10/191,2891,2941,2681,273-4.07%160,000178億723万-0.7%11.72.61
10/181,3241,3581,3001,327-0.97%168,200185億6260万+3.35%12.192.72
10/171,2961,3721,2931,340+4.85%328,900187億4445万+4.44%12.312.75
10/161,2931,3581,2601,278+6.23%597,500178億7717万-0.23%11.742.62
10/131,2731,2781,1961,203-5.79%360,500168億2804万-6.16%11.052.47
10/121,2411,2771,2331,277+3.4%102,100178億6318万-0.78%11.732.62
10/111,2351,2561,2081,235-1.59%160,300172億7567万-4.19%11.352.53
10/101,2491,2571,2341,255+2.2%72,500175億5544万-2.94%11.532.57
10/061,2451,2511,2221,228-1.21%74,600171億7775万-5.25%11.282.52
10/051,2241,2451,2161,243+2.9%88,800173億8758万-4.31%11.422.55
10/041,2231,2371,2081,208-4.05%126,100168億9798万-7.22%11.12.48
10/031,3001,3011,2581,259-2.78%128,800176億1139万-3.67%11.572.58
10/021,3141,3461,2951,295-0.23%109,400181億1497万-1.07%11.92.66
09/291,3121,3351,2911,298-1.14%60,700181億5694万-0.84%11.932.66
09/281,3101,3361,3071,313-0.38%75,900183億6676万+0.31%12.062.69
09/271,2831,3201,2801,318+2.17%63,700184億3671万+0.61%12.112.7
09/261,3101,3131,2901,290-1.68%60,200180億4503万-1.45%11.852.64
09/251,2861,3121,2861,312+2.02%59,900183億5278万+0.15%12.052.69
09/221,2591,3001,2551,286+0.63%83,000179億8908万-1.68%11.812.64
09/211,2851,2851,2641,278-1.01%85,800178億7717万-2.29%11.742.62
09/201,2991,3161,2911,291-0.62%63,600180億5902万-1.45%11.862.65
09/191,2951,3081,2811,299-0.23%102,700181億7093万-1.07%11.932.66
09/151,3281,3281,2891,302-1.06%142,200182億1289万-0.99%11.962.67
09/141,3071,3211,2941,316+0.08%95,900184億873万0%12.092.7
09/131,3171,3351,3151,315-0.9%59,700183億9474万-0.15%12.082.7
09/121,3051,3381,3051,327+2.31%58,600185億6260万+0.68%12.192.72
09/111,3001,3191,2951,297-0.15%65,400181億4295万-1.59%11.922.66
09/081,3011,3181,2881,299-0.76%52,700181億7093万-1.44%11.932.66
09/071,3251,3301,2981,309-1.21%62,500183億1081万-0.68%12.032.68
09/061,3421,3471,3201,325-0.38%74,500185億3463万+0.45%12.172.72
09/051,3251,3401,3201,330+0.45%60,400186億457万+0.83%12.222.73
09/041,3301,3381,3181,324-0.3%68,300185億2064万+0.3%12.162.71
09/011,3101,3281,3051,328+1.37%42,900185億7659万+0.53%12.22.72
08/311,3361,3411,3081,310-0.98%69,500183億2480万-0.91%12.442.67
08/301,3391,3391,3061,323-0.53%81,300185億665万0%12.572.69
08/291,3131,3301,3081,330+2.39%102,700186億457万+0.38%12.632.71
08/281,3051,3141,2911,299-0.15%66,400181億7093万-2.26%12.342.65
08/251,2891,3111,2811,301-0.76%72,200181億9890万-2.4%12.362.65
08/241,3251,3281,3001,311-0.61%53,900183億3879万-2.09%12.452.67
08/231,3021,3231,2991,319+0.38%33,100184億5069万-2.01%12.532.69
08/221,3151,3181,2971,314+0.92%76,800183億8075万-2.81%12.482.68
08/211,2601,3121,2601,302+3.33%57,900182億1289万-4.34%12.372.65
08/181,2601,2791,2471,260-1.87%157,700176億2538万-8.36%11.972.57
08/171,3151,3151,2611,284-3.17%133,200179億6110万-7.29%12.22.62
08/161,3531,3591,3151,326-3.21%157,700185億4861万-5.01%12.62.7
08/151,3421,3871,3321,370+2.09%143,600191億6410万-2.49%13.012.79
08/141,3411,3551,3301,342+0.07%85,500187億7243万-5.09%12.752.73
08/101,3231,3511,3191,3410%95,600187億5844万-5.7%12.742.73
08/091,3191,3521,3151,341+0.75%95,800187億5844万-6.42%12.742.73
08/081,3321,3571,3251,331-0.3%106,500186億1856万-7.83%12.642.71
08/071,2851,3351,2741,335+3.01%105,500186億7451万-8.37%12.682.72
08/041,2901,2961,2761,296-0.84%128,400181億2896万-11.66%12.312.64
08/031,2921,3171,2911,307-0.68%111,400182億8283万-11.63%12.422.66
08/021,3071,3251,3031,316-0.75%158,000184億873万-11.68%12.52.68
08/011,3601,3841,3221,326-3%151,600185億4861万-11.6%12.62.7
07/311,3811,3921,3561,367+0.89%112,300191億2214万-9.53%12.992.78
07/281,3131,3601,3071,355+1.04%168,000189億5428万-10.91%12.872.76
07/271,3461,3571,3281,341-0.37%161,600187億5844万-12.52%12.742.73
07/261,3631,3671,3171,346-2.11%439,900188億2838万-12.82%12.792.74
07/251,4001,4011,3591,375-2.34%316,200192億3405万-11.58%13.062.8
07/241,4201,4351,3991,408-0.35%231,100196億9566万-10.03%13.382.87
07/211,4091,4221,3891,413-2.48%261,400197億6560万-10.11%13.422.88
07/201,4601,4791,4261,449-2.69%384,700202億6919万-8%13.772.95
07/191,4921,5201,4631,489+2.41%327,000208億2872万-5.52%14.153.03
07/181,5151,5151,4221,454-6.5%843,100203億3913万-7.74%13.812.96
07/141,6431,6441,5211,555-5.36%769,100217億5196万-1.4%14.773.17
07/131,6131,6501,5511,643+8.95%986,000229億8294万+4.52%15.613.35
07/121,5661,5671,5061,508-3.46%194,200210億9450万-3.58%14.333.07
07/111,5641,5811,5571,562+0.19%75,900218億4988万-0.13%14.843.18
07/101,5821,5871,5531,559-1.33%92,000218億791万-0.19%14.813.18
07/071,5501,5981,5451,580+1.22%80,500221億167万+1.22%15.013.22
07/061,5871,5911,5611,561-2.74%92,700218億3589万+0.13%14.833.18
07/051,6151,6151,5881,605-1.59%87,100224億5138万+3.15%15.253.27
07/041,6221,6361,6011,631-0.12%51,600228億1508万+4.82%15.493.32
07/031,6211,6691,6151,633+1.81%100,600228億4305万+5.02%15.513.33
06/301,5941,6051,5701,604+0.63%56,900224億3739万+3.22%15.243.27
06/291,5911,6131,5821,594+1.01%47,000222億9750万+2.64%15.143.25
06/281,5781,5901,5561,578+1.54%54,900220億7369万+1.61%14.993.21
06/271,5691,5831,5331,554-2.81%94,100217億3797万-0.13%14.763.17
06/261,6301,6521,5861,599-1.66%68,400223億6745万+2.57%15.193.26