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
11/221,8451,8541,8301,843-1.18%34,600212億9439万-4.11%-0.87
11/211,7801,8671,7801,865+5.31%60,800215億4858万-3.27%-0.88
11/201,8061,8381,7711,771-3.75%96,900204億6248万-8.43%-0.83
11/171,8711,8711,8031,840-2.7%80,000212億5972万-5.45%-0.86
11/161,9681,9681,8651,891-2.73%90,200218億4899万-3.42%-0.89
11/151,9011,9741,8721,944-2.56%176,500224億6136万-1.02%-0.91
11/141,9692,0071,9691,995+2.1%45,700230億5062万+1.37%-0.94
11/131,9752,0231,9481,954-1.06%60,400225億7690万-0.71%-0.92
11/101,9641,9751,9381,975+0.1%35,400228億1954万+0.25%-0.93
11/091,9301,9791,9301,973+1.18%35,300227億9643万+0.25%-0.93
11/082,0042,0171,9501,950-2.65%44,300225億3069万-1.02%-0.92
11/071,9642,0091,9562,003+2.51%59,900231億4306万+1.32%-0.94
11/061,9871,9881,9481,954+2.04%37,300225億7690万-1.51%-0.92
11/021,8811,9291,8811,915+4.02%58,800221億2629万-3.87%-0.9
11/011,8521,8681,8211,841+0.55%45,800212億7128万-8.09%-0.86
10/311,8301,8601,8001,831-0.16%72,500211億5574万-9.22%-0.86
10/301,8701,8901,8271,834-3.12%135,100211億9040万-9.79%-0.86
10/271,9211,9451,8841,893-0.89%57,300218億7210万-7.57%-0.89
10/261,9261,9621,9011,910-2.55%62,300220億6852万-7.33%-0.9
10/251,9581,9921,9461,960+0.77%32,200226億4623万-5.5%-0.92
10/241,9381,9551,8871,945+1.09%61,700224億7291万-6.71%-0.91
10/231,9761,9831,9201,924-4.04%52,300222億3028万-8.34%-0.9
10/201,9802,0161,9622,005+0.96%41,900231億6617万-5.16%-0.94
10/192,0022,0261,9851,986-2.79%26,600229億4664万-6.45%-0.93
10/181,9952,0471,9722,043+2.41%66,900236億523万-4.31%-0.96
10/172,0532,0591,9801,995-0.6%51,300230億5062万-6.99%-0.94
10/162,0232,0482,0022,007-3.74%54,500231億8927万-7%-0.94
10/132,1212,1312,0782,085-2.11%42,600240億9050万-4.01%-0.98
10/122,0372,1332,0372,130+4.57%33,800246億1044万-2.52%-1
10/112,0662,0662,0272,037-0.63%33,000235億3590万-7.28%-0.96
10/102,0502,0692,0312,050+1.89%35,900236億8611万-7.28%-0.96
10/061,9802,0191,9772,012+0.7%48,700232億4705万-9.49%-0.95
10/051,9791,9981,9321,998+3.95%67,100230億8529万-10.6%-0.94
10/041,9801,9801,9221,922-4.85%109,000222億717万-14.5%-0.9
10/032,1102,1102,0202,020-5.43%62,700233億3948万-10.74%-0.95
10/022,1712,1962,1322,136-0.97%37,700246億7977万-6.11%-1
09/292,1912,1912,1442,157-0.19%29,700249億2240万-5.31%-0.97
09/282,1752,1962,1442,161-1.91%39,100249億6862万-5.3%-0.97
09/272,1682,2072,1482,203+1.15%33,700254億5390万-3.55%-0.99
09/262,2282,2282,1732,178-2.72%36,300251億6504万-4.6%-0.98
09/252,2312,2392,2082,239+1.82%20,400258億6985万-1.88%-1
09/222,1872,2232,1752,199-0.63%38,000254億768万-3.51%-0.99
09/212,2302,2472,2012,213-1.38%28,200255億6944万-2.85%-0.99
09/202,2352,2842,2352,244+0.31%28,000259億2762万-1.45%-1.01
09/192,2652,2652,2042,237-2.44%56,700258億4674万-1.84%-1
09/152,2902,3122,2742,293+0.13%30,800264億9378万+0.57%-1.03
09/142,2492,2982,2492,290+1.82%24,500264億5911万+0.53%-1.03
09/132,2542,2842,2432,249-1.23%27,900259億8539万-1.19%-1.01
09/122,2992,3152,2572,277-0.31%23,100263億891万0%-1.02
09/112,3112,3202,2762,284-1.51%25,200263億8979万+0.26%-1.03
09/082,3462,3632,3102,319-1.82%35,800267億9418万+1.76%-1.04
09/072,3802,4062,3602,362-1.91%50,500272億9102万+3.55%-1.06
09/062,4002,4262,4002,408-0.7%29,400278億2251万+5.48%-1.08
09/052,3952,4302,3742,425+0.79%52,400280億1893万+6.17%-1.09
09/042,3402,4122,3402,406+3.13%66,000277億9940万+5.34%-1.08
09/012,3332,3412,3182,3330%33,600269億5594万+2.23%-1.05
08/312,3202,3562,3162,333+1.04%43,200269億5594万+2.1%-1.05
08/302,3192,3202,2952,309+0.43%23,700266億7864万+1.01%-1.04
08/292,3292,3292,2832,299-0.48%32,600265億6310万+0.44%-1.03
08/282,2452,3302,2322,310+3.91%38,900266億9020万+0.83%-1.04
08/252,2222,2652,2102,223-1.81%49,400256億8498万-2.93%-1
08/242,2232,2672,2172,264+2.86%55,100261億5870万-1.35%-1.02
08/232,1792,2062,1402,201+1.15%32,300254億3079万-4.22%-0.99
08/222,1732,2052,1662,176+0.55%32,500251億4193万-5.6%-0.98
08/212,1602,1722,1272,164-0.09%28,000250億328万-6.36%-0.97
08/182,1302,1852,1302,166-0.23%32,000250億2639万-6.52%-0.97
08/172,1692,1892,1302,171-0.82%46,900250億8416万-6.5%-0.97
08/162,2702,2962,1892,189-4.49%45,400252億9214万-6.01%-0.98
08/152,2852,3392,2772,292+1.01%67,900264億8222万-1.8%-1.03
08/142,1502,3042,1482,269+1.61%149,500262億1647万-2.83%-1.02
08/102,2352,2352,1932,233-0.67%73,600258億52万-4.49%-1
08/092,2522,2632,2292,248-1.14%49,700259億7384万-4.14%-1.01
08/082,2832,2942,2672,274-0.92%44,200262億7425万-3.32%-1.02
08/072,2912,2962,2662,295-0.65%59,200265億1688万-2.67%-1.03
08/042,3322,3482,2942,310-2.16%57,800266億9020万-2.16%-1.04
08/032,3952,3952,3492,361-2.52%44,600272億7946万+0.08%-1.06
08/022,4042,4562,4042,422-0.04%59,100279億8427万+2.85%-1.09
08/012,4032,4332,4002,423+0.08%38,100279億9582万+3.24%-1.09
07/312,4142,4292,3912,421+2.41%82,200279億7271万+3.55%-1.09
07/282,3762,3862,3282,364-1.42%54,600273億1412万+1.42%-1.06
07/272,3712,4042,3682,398+0.97%37,600277億697万+3.01%-1.08
07/262,3522,3842,3522,375-0.04%34,100274億4122万+2.19%-1.07
07/252,3552,3782,3452,376+0.89%30,300274億5277万+2.33%-1.07
07/242,2992,3682,2992,355+3.74%67,200272億1014万+1.55%-1.06
07/212,3432,3432,2582,270-3.4%98,000262億2803万-2.07%-1.02
07/202,3632,3642,3292,350-0.38%37,700271億5237万+1.38%-1.05
07/192,3982,4002,3422,359-0.67%44,600272億5635万+1.86%-1.06
07/182,3092,3802,3092,375+2.86%62,600274億4122万+2.68%-1.07
07/142,3402,3532,3092,309-0.56%40,400266億7864万+0.13%-1.04
07/132,2982,3402,2762,322+1.44%48,600268億2885万+0.96%-1.04
07/122,3332,3372,2872,289-2.05%64,700264億4756万-0.13%-1.03
07/112,3202,3612,3202,337+0.95%33,400270億216万+2.23%-1.05
07/102,3252,3352,3042,315-0.52%67,000267億4797万+1.54%-1.04
07/072,3302,3822,3202,327-1.15%80,700268億8662万+2.2%-1.04
07/062,3552,3842,3362,354-1.88%63,500271億9858万+3.61%-1.06
07/052,4152,4202,3812,399-1.19%48,500277億1852万+5.82%-1.08
07/042,4202,4402,4122,428+0.91%63,500280億5359万+7.58%-1.09
07/032,3722,4212,3722,406+1.6%88,600277億9940万+6.98%-1.08
06/302,3502,3932,3302,368+3.91%158,300273億6034万+5.67%-1.06
06/292,2502,2902,2502,279+1.24%43,700263億3202万+2.06%-1.02