株価チャート

2023/06/19～2023/11/10

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
11/102,0342,0432,0122,043+0.44%10,100102億7492万-1.97%6.270.47
11/092,0302,0442,0142,034+0.2%14,500102億2966万-2.49%6.240.47
11/082,0822,0822,0182,030-1.88%13,700102億954万-3.01%6.230.47
11/072,0762,0902,0572,069-0.62%14,000104億568万-1.57%6.350.48
11/062,1002,1002,0692,082+0.63%14,300104億7106万-1.33%6.390.48
11/022,0952,0992,0612,069-0.43%6,600104億568万-2.36%6.350.48
11/012,0882,0912,0682,078+0.53%6,600104億5095万-2.44%6.380.48
10/312,0312,0712,0182,067+1.82%20,000103億9562万-3.46%6.350.47
10/302,1112,1112,0302,030-4.06%54,700102億954万-5.76%6.230.47
10/272,0802,1162,0802,116+2.27%7,600106億4206万-2.4%6.50.49
10/262,0492,0812,0442,069+0.63%17,400104億568万-5.05%6.350.48
10/252,0672,0772,0442,056+1.28%10,200103億4030万-6.16%6.310.47
10/242,0182,0421,9562,030+0.59%22,500102億954万-7.89%6.230.47
10/232,0482,0482,0022,018-1.85%15,800101億4919万-8.94%6.20.46
10/202,0672,0672,0282,056+0.1%8,100103億4030万-7.64%6.310.47
10/192,0412,0672,0372,054-0.92%8,600103億3024万-8.06%6.310.47
10/182,0872,0872,0352,073+0.58%10,700104億2580万-7.58%6.360.48
10/172,0702,0962,0142,061-0.29%13,600103億6545万-8.4%6.330.47
10/162,0652,0882,0472,067-1.94%13,700103億9562万-8.38%6.350.47
10/132,1682,1682,0972,108-2.77%10,500106億183万-6.89%6.470.48
10/122,1902,1902,1592,168-0.14%7,800109億359万-4.49%6.660.5
10/112,2062,2062,1682,171-1.54%13,100109億1867万-4.49%6.670.5
10/102,1882,2382,1882,205+1.15%9,400110億8967万-3.12%6.770.51
10/062,1582,2092,1472,180+1.02%17,000109億6394万-4.34%6.690.5
10/052,1272,2272,1262,158+2.47%22,300108億5329万-5.35%6.630.5
10/042,1432,1822,1042,106-4.53%32,700105億9177万-7.71%6.470.48
10/032,2522,2522,1982,206-2.43%18,900110億9470万-3.46%6.770.51
10/022,2562,3092,2562,261+0.22%19,300113億7131万-1.01%6.940.52
09/292,3452,3452,2502,256-2.3%20,900113億4617万-1.05%8.110.51
09/282,3032,3442,2922,309-1.41%22,300116億1272万+1.41%8.30.52
09/272,3512,3622,2992,342-0.89%32,900117億7869万+3.08%8.420.53
09/262,4022,4022,3632,363-1.5%25,400118億8431万+4.33%8.490.53
09/252,3692,4062,3662,399+1.27%16,200120億6536万+6.34%8.620.54
09/222,3832,3832,3412,369-0.59%23,400119億1448万+5.52%8.510.54
09/212,3912,4252,3792,383+0.51%18,100119億8489万+6.67%8.560.54
09/202,3922,4532,3602,371-0.88%34,700119億2454万+6.66%8.520.54
09/192,3252,3922,3102,392+2.88%32,000120億3016万+8.04%8.60.54
09/152,2762,3352,2762,325+2.15%32,600116億9319万+5.54%8.360.53
09/142,2432,2872,2312,276+1.25%11,300114億4675万+3.64%8.180.51
09/132,2742,2742,2412,248-1.32%14,800113億593万+2.55%8.080.51
09/122,2382,2882,2382,278+1.83%26,900114億5681万+4.21%8.190.52
09/112,2342,2592,2262,237+0.54%17,100112億5061万+2.8%8.040.51
09/082,2432,2532,2152,225-1.29%15,400111億9026万+2.58%80.5
09/072,2652,2802,2502,254-0.4%15,400113億3611万+4.35%8.10.51
09/062,2502,2772,2502,263+0.35%9,400113億8137万+5.26%8.130.51
09/052,2412,2612,2182,255+0.62%12,400113億4114万+5.37%8.10.51
09/042,2672,2722,2352,241-1.62%21,500112億7073万+5.16%8.050.51
09/012,2262,2782,2172,278+2.98%30,200114億5681万+7.5%8.190.52
08/312,1912,2242,1912,212+0.96%20,200111億2488万+4.88%7.950.5
08/302,1842,1962,1722,191+0.37%14,100110億1926万+4.28%7.870.5
08/292,1792,1912,1662,183+0.18%6,700109億7903万+4.25%7.850.49
08/282,1682,1792,1642,179+0.51%7,300109億5891万+4.46%7.830.49
08/252,1672,1722,1462,168-0.41%9,100109億359万+4.23%7.790.49
08/242,1892,1892,1512,177-0.59%13,600109億4885万+5.12%7.820.49
08/232,1702,1932,1672,190+1.06%15,200110億1423万+6.21%7.870.5
08/222,1392,1702,1342,167+1.31%17,500108億9856万+5.66%7.790.49
08/212,1292,1622,1282,139+0.38%13,600107億5774万+4.85%7.690.48
08/182,0992,1412,0992,131+1.82%10,500107億1750万+4.92%7.660.48
08/172,0942,1182,0512,0930%13,500105億2639万+3.51%7.520.47
08/162,1202,1232,0882,093-2.33%9,700105億2639万+3.82%7.520.47
08/152,1162,1432,1052,143+0.56%9,200107億7785万+6.62%7.70.48
08/142,1522,1582,1122,131-1.25%12,500107億1750万+6.44%7.660.48
08/102,1602,2102,1392,158-0.87%30,500108億5329万+8.17%7.760.49
08/092,0152,1872,0152,177+4.66%52,000109億4885万+9.56%7.820.49
08/082,0312,0882,0312,080+1.91%23,500104億6101万+5.21%7.480.47
08/072,0522,0572,0222,041-0.63%13,600102億6486万+3.5%7.340.46
08/041,9752,0561,9752,054+3.11%17,400103億3024万+4.48%7.380.46
08/031,9992,0051,9871,992-0.8%11,000100億1842万+1.68%7.160.45
08/022,0082,0332,0042,008-0.3%11,100100億9889万+2.76%7.220.45
08/012,0082,0402,0042,014-0.44%12,600101億2907万+3.39%7.240.46
07/312,0122,0241,9982,023+3.43%9,700101億7433万+4.22%7.270.46
07/282,0022,0151,9501,956-3.36%52,10098億3737万+1.14%7.030.44
07/272,0132,0332,0012,024+0.65%5,900101億7936万+4.92%7.270.46
07/262,0112,0121,9952,011+0.25%6,900101億1398万+4.63%7.230.45
07/252,0052,0191,9942,006+0.05%7,900100億8883万+4.7%7.210.45
07/242,0312,0442,0052,005-0.45%9,900100億8381万+4.97%7.210.45
07/211,9602,0291,9582,014+3.02%24,100101億2907万+5.78%7.240.46
07/201,9571,9661,9451,955+0.67%11,20098億3234万+3.11%7.030.44
07/191,9301,9501,9221,942+0.99%13,00097億6696万+2.7%6.980.44
07/181,9051,9261,9051,923+1.64%7,20096億7140万+1.96%6.910.43
07/141,9031,9061,8851,892-0.58%9,30095億1549万+0.42%6.80.43
07/131,9021,9161,8931,903-0.37%10,90095億7081万+1.12%6.840.43
07/121,9461,9461,9011,910-1.85%12,00096億602万+1.7%6.860.43
07/111,9541,9621,9391,946-0.05%10,50097億8708万+3.84%6.990.44
07/101,9351,9681,9351,947+0.62%10,80097億9210万+4.12%70.44
07/071,9471,9491,9201,935-0.62%10,40097億3175万+3.81%6.950.44
07/061,9661,9661,9371,947-0.66%7,40097億9210万+4.79%70.44
07/051,9461,9671,9301,960+0.98%13,50098億5749万+5.89%7.040.44
07/041,9701,9701,9331,941-1.02%11,00097億6193万+5.32%6.980.44
07/031,9051,9741,9051,961+4.03%19,40098億6252万+6.69%7.050.44
06/301,8931,8941,8681,885+0.37%8,80094億8029万+2.89%6.770.44
06/291,8941,9051,8781,878+0.81%18,40094億4508万+2.62%6.810.44
06/281,8731,8731,8511,863+0.65%7,80093億6964万+1.91%6.760.44
06/271,8381,8511,8301,851+0.33%2,50093億929万+1.42%6.720.44
06/261,8561,8601,8301,8450%9,20092億7911万+1.32%6.690.44
06/231,8611,8611,8271,845+0.27%10,10092億7911万+1.54%6.690.44
06/221,8531,8611,8381,840-0.65%7,30092億5397万+1.49%6.680.44
06/211,8711,8721,8351,8520%6,60093億1432万+2.38%6.720.44
06/201,8501,8631,8441,852-0.05%13,20093億1432万+2.66%6.720.44
06/191,8711,8711,8411,853-0.11%5,50093億1935万+2.89%6.720.44