株価チャート

2023/07/05～2023/11/29

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
11/29278284264269+2.67%225,10016億9919万+6.32%-0.53
11/28262262258262+1.55%21,60016億5497万+3.97%-0.52
11/27263263257258+0.78%85,20016億2970万+2.38%-0.51
11/242572592552560%7,70016億1707万+1.59%-0.51
11/22261261255256-1.16%17,70016億1707万+1.59%-0.51
11/21252267251259+3.19%74,40016億3602万+2.78%-0.51
11/20252252250251+0.4%6,40015億8549万-0.4%-0.5
11/172502522492500%4,80015億7917万-0.79%-0.49
11/16249251249250+0.81%13,60015億7917万-0.79%-0.49
11/15248252248248-0.8%7,70015億6654万-1.59%-0.49
11/14251251249250-0.4%3,60015億7917万-0.79%-0.49
11/13246252246251-0.4%21,20015億8549万-0.4%-0.5
11/10249252248252+1.2%16,70015億9180万0%-0.5
11/09251251248249-0.4%14,50015億7285万-1.19%-0.49
11/08250251249250-0.79%11,10015億7917万-0.79%-0.49
11/07250252250252+0.8%2,30015億9180万-0.4%-0.5
11/06254255249250-0.79%12,10015億7917万-1.19%-0.49
11/02252253250252+0.4%9,20015億9180万-0.4%-0.5
11/01249251248251+1.21%6,50015億8549万-0.79%-0.5
10/31249251248248-0.8%14,40015億6654万-1.98%-0.49
10/30251251250250-0.4%4,30015億7917万-1.19%-0.49
10/27250252250251+0.4%8,40015億8549万-0.79%-0.5
10/26251254249250-0.4%15,30015億7917万-1.19%-0.49
10/25253256250251-0.79%39,00015億8549万-0.79%-0.5
10/24254254249253-0.39%26,60015億9812万-0.39%-0.5
10/23259259251254-1.55%15,00016億444万+0.4%-0.5
10/202582622552580%17,50016億2970万+1.57%-0.51
10/19260260257258-1.15%8,20016億2970万+1.57%-0.51
10/18252266252261+3.57%76,60016億4865万+2.76%-0.52
10/17254254252252-0.79%3,10015億9180万-0.79%-0.5
10/16249254247254+1.6%48,10016億444万-0.39%-0.5
10/13251251249250-0.4%9,30015億7917万-2.72%-0.49
10/12252252250251-0.4%12,70015億8549万-3.09%-0.5
10/11255255251252-1.18%9,50015億9180万-2.7%-0.5
10/10250255250255+2%15,40016億1075万-1.16%-0.5
10/06255255247250-1.96%31,30015億7917万-2.72%-0.49
10/05251256251255+1.59%13,80016億1075万-0.78%-0.5
10/04249254249251+0.8%28,50015億8549万-1.95%-0.5
10/03255256249249-2.35%68,00015億7285万-2.35%-0.49
10/02266298255255-1.16%619,20016億1075万+0.39%-0.5
09/29256260254258+0.78%32,70016億2970万+1.57%-0.51
09/28253256251256+1.19%23,10016億1707万+1.19%-0.51
09/27254257252253-1.56%26,10015億9812万+0.4%-0.5
09/26249260248257+3.21%58,20016億2339万+2.39%-0.51
09/25251255247249-0.8%25,90015億7285万-0.4%-0.49
09/22246251242251+2.03%55,10015億8549万+0.8%-0.5
09/21253253243246-2.77%82,00015億5390万-0.81%-0.49
09/20259260248253-1.94%70,90015億9812万+2.02%-0.5
09/19255276253258+4.03%268,80016億2970万+4.45%-0.51
09/15262262248248-5.34%145,10015億6654万+0.4%-0.49
09/14262268261262+0.38%111,30016億5497万+6.07%-0.52
09/13259291257261-1.88%992,20016億4865万+6.1%-0.52
09/12261269256266+1.53%127,80016億8024万+8.57%-0.53
09/11272277255262-3.32%295,90016億5497万+7.38%-0.52
09/08306317269271-9.06%1,002,50017億1182万+11.52%-0.54
09/07299306284298-5.7%1,188,00018億8237万+23.14%-0.59
09/06256320252316+31.67%4,145,30019億9607万+31.67%-0.62
09/05239240236240+1.27%8,60015億1600万+1.27%-0.47
09/04235244235237+1.28%30,60014億9705万0%-0.47
09/012332362332340%4,30014億7810万-1.27%-0.46
08/31231234231234+0.86%2,60014億7810万-1.68%-0.46
08/30230232230232+0.43%7,60014億6547万-2.52%-0.46
08/29232232228231+0.43%13,80014億5915万-3.35%-0.46
08/28235235230230-2.13%16,50014億5284万-3.77%-0.45
08/25234236233235+0.43%4,90014億8442万-2.08%-0.46
08/24235236234234-1.27%3,40014億7810万-2.9%-0.46
08/23227238227237+3.49%39,10014億9705万-1.66%-0.47
08/22228230227229+0.88%5,30014億4652万-5.37%-0.45
08/21233233227227-2.58%27,00014億3389万-6.2%-0.45
08/182342342332330%4,90014億7179万-4.12%-0.46
08/17237237233233-1.69%15,60014億7179万-4.12%-0.46
08/16240240236237-1.25%26,80014億9705万-2.87%-0.47
08/152412412402400%1,60015億1600万-1.64%-0.47
08/14242242240240-1.64%6,70015億1600万-2.04%-0.47
08/10241244241244+0.41%2,00015億4127万-0.41%-0.48
08/092422432422430%90015億3495万-1.22%-0.48
08/08242243241243+0.41%2,20015億3495万-1.22%-0.48
08/07242242241242+0.41%2,60015億2864万-2.02%-0.48
08/04241241240241+0.42%1,60015億2232万-2.43%-0.48
08/03242243240240-0.83%4,20015億1600万-3.23%-0.47
08/02241242241242-0.41%2,80015億2864万-2.42%-0.48
08/012432432402430%6,80015億3495万-2.41%-0.48
07/31245245242243-0.82%6,70015億3495万-2.41%-0.48
07/28246246243245-0.81%4,80015億4759万-2%-0.48
07/27246247246247+1.23%2,00015億6022万-1.2%-0.49
07/26248248243244-1.21%5,30015億4127万-2.79%-0.48
07/252492492472470%2,50015億6022万-1.59%-0.49
07/242482482472470%1,10015億6022万-1.98%-0.49
07/21248248246247-0.4%4,90015億6022万-1.98%-0.49
07/20246248246248+0.4%1,60015億6654万-1.98%-0.49
07/19248248246247+0.41%1,20015億6022万-2.37%-0.49
07/18245246245246+0.41%90015億5390万-3.15%-0.49
07/14248248244245-0.41%4,80015億4759万-3.92%-0.48
07/132462472452460%3,20015億5390万-3.53%-0.49
07/12247247245246-0.81%12,50015億5390万-3.91%-0.49
07/112502502482480%80015億6654万-3.13%-0.49
07/10247250247248-0.8%5,30015億6654万-3.13%-0.49
07/07252252246250-0.79%22,70015億7917万-2.34%-0.49
07/06255255251252-0.79%5,20015億9180万-1.56%-0.5
07/052542552532540%4,30016億444万-0.78%-0.5