株価チャート

2023/07/06～2023/11/30

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
11/301,6991,7231,6941,712+0.47%77,100646億366万-0.47%13.21.39
11/291,7021,7181,6981,704-1.39%57,200643億177万-0.87%13.141.38
11/281,7701,7751,7261,728-1.2%57,700652億743万+0.76%13.321.4
11/271,7441,7681,7411,749+0.34%54,000659億9988万+2.1%13.481.42
11/241,7801,7891,7431,743-0.4%82,000657億7347万+2.05%13.441.41
11/221,7661,7711,7471,750-1.19%71,300660億3762万+2.7%13.491.42
11/211,7581,7781,7541,771+0.57%55,600668億3007万+4.48%13.651.44
11/201,7591,7881,7561,761+0.4%118,000664億5271万+4.57%13.581.43
11/171,7581,7581,7301,754-0.06%53,600661億8856万+4.65%13.521.42
11/161,7351,7671,7351,755-0.4%66,600662億2630万+5.15%13.531.42
11/151,7361,7691,7321,762+2.68%111,500664億9045万+6.02%13.581.43
11/141,7181,7241,7021,716+0.88%64,500647億5460万+3.75%13.231.39
11/131,7721,7721,7011,701-3.46%83,700641億8856万+3.22%13.111.38
11/101,7731,7771,7421,762+0.11%106,200664億9045万+7.31%13.581.43
11/091,7351,7851,7311,760+3.1%243,800664億1497万+7.78%13.571.43
11/081,7121,7161,6891,707-0.23%178,300644億1498万+4.98%13.161.38
11/071,7221,7321,7001,711-0.64%112,500645億6592万+5.49%13.191.39
11/061,7161,7231,6911,722+1.35%154,800649億8102万+6.43%13.281.4
11/021,7191,7191,6901,699+0.12%139,100641億1309万+5.27%13.11.38
11/011,6951,7101,6871,697+0.89%134,400640億3762万+5.27%13.081.38
10/311,6841,6901,6421,682-0.06%146,600634億7158万+4.54%12.971.36
10/301,6651,6931,6651,683+0.48%153,300635億932万+4.73%12.971.36
10/271,6601,6821,6531,675+2.32%116,800632億743万+4.3%12.911.36
10/261,6651,6891,6371,637-1.92%100,400617億7347万+1.99%12.621.33
10/251,6881,6981,6551,669+0.18%167,800629億8102万+3.86%12.871.35
10/241,6141,6751,6011,666+3.16%162,700628億6781万+3.61%12.841.35
10/231,6441,6521,6141,615-3.24%150,300609億4329万+0.31%12.451.31
10/201,6321,6781,6291,669+1.71%229,500629億8102万+3.47%12.871.35
10/191,6181,6511,6141,641+0.37%192,700619億2442万+1.67%12.651.33
10/181,6081,6371,5971,635+7%408,400616億9800万+1.18%12.61.32
10/171,5171,5331,5111,528+1.6%107,700576億6027万-5.62%11.781.24
10/161,5251,5251,4961,504-2.34%155,000567億5461万-7.56%11.591.22
10/131,5741,5741,5281,540-2.59%150,000581億1310万-5.93%11.871.25
10/121,5731,5831,5611,581+0.32%142,200596億6027万-4.01%12.191.28
10/111,5701,5821,5611,576+0.51%103,500594億7159万-4.77%12.151.28
10/101,5681,5731,5531,5680%114,900591億6970万-5.71%12.091.27
10/061,5611,5831,5581,568+0.71%123,300591億6970万-6.22%12.091.27
10/051,5461,5651,5321,557+1.37%221,200587億5461万-7.27%121.26
10/041,5521,5601,5281,536-2.78%157,500579億6216万-8.9%11.841.24
10/031,5971,6011,5801,580-1.25%113,000596億2253万-6.73%12.181.28
10/021,6351,6491,6001,600-1.17%94,800603億7725万-5.83%12.341.3
09/291,6381,6381,6111,619-0.55%73,500610億9423万-4.88%12.481.34
09/281,6331,6431,6161,628-0.91%92,800614億3385万-4.46%12.551.35
09/271,6141,6441,6051,643+1.23%91,400619億9989万-3.69%12.671.36
09/261,6381,6411,6231,623-1.16%72,800612億4517万-4.81%12.511.34
09/251,6601,6601,6371,642-0.36%75,700619億6215万-3.75%12.661.36
09/221,6331,6601,6231,648-0.24%102,400621億8857万-3.4%12.711.36
09/211,6801,6851,6511,652-2.07%86,600623億3951万-3.22%12.741.37
09/201,6951,7021,6861,687-0.41%111,200636億6026万-1.23%13.011.39
09/191,7041,7041,6811,694-0.76%94,100639億2441万-0.88%13.061.4
09/151,7191,7211,6971,707-0.06%265,400644億1498万-0.12%13.161.41
09/141,6881,7141,6811,708+1.18%81,900644億5271万-0.18%13.171.41
09/131,6961,7091,6871,688-0.65%109,700636億9800万-1.4%13.011.39
09/121,7001,7131,6901,699+0.06%65,000641億1309万-1.11%13.11.4
09/111,7301,7301,6891,698-1.68%73,900640億7536万-1.45%13.091.4
09/081,7071,7401,7071,727-1.14%102,700651億6969万0%13.311.43
09/071,7801,7841,7461,747-2.29%109,500659億2441万+0.92%13.471.44
09/061,7921,7981,7871,788-0.22%89,300674億7158万+3.11%13.781.48
09/051,7881,7951,7811,792+0.45%77,000676億2252万+3.17%13.821.48
09/041,7761,7851,7671,784+0.62%101,000673億2063万+2.53%13.751.47
09/011,7721,7771,7591,773+0.74%99,300669億554万+1.72%13.671.47
08/311,7451,7651,7451,760+1.21%144,100664億1497万+0.8%13.571.45
08/301,7261,7431,7171,739+1.22%103,000656億2252万-0.69%13.411.44
08/291,7141,7181,6961,718+0.88%81,700648億3007万-2.16%13.241.42
08/281,6901,7071,6831,703+1.37%77,600642億6404万-3.29%13.131.41
08/251,6781,6881,6651,680-0.18%68,200633億9611万-4.87%12.951.39
08/241,6581,6871,6561,683+1.2%99,800635億932万-5.08%12.971.39
08/231,6151,6631,6131,663+2.02%141,000627億5460万-6.68%12.821.37
08/221,6331,6421,6171,630-0.12%137,300615億932万-8.99%12.571.35
08/211,6501,6501,6181,632-0.61%146,700615億8479万-9.43%12.581.35
08/181,6511,6621,6361,642-1.97%114,100619億6215万-9.38%12.661.36
08/171,6781,6831,6481,675-0.18%137,300632億743万-8.12%12.911.38
08/161,6951,6951,6681,678-1.58%151,600633億2064万-8.56%12.941.39
08/151,7271,7331,7051,705-0.53%105,300643億3951万-7.64%13.141.41
08/141,7401,7571,7121,714-2.11%129,800646億7913万-7.6%13.211.42
08/101,7491,7751,7331,751+0.57%236,200660億7535万-6.06%13.51.45
08/091,7891,8061,7271,741-5.07%254,600656億9799万-7.1%13.421.44
08/081,8491,8491,8271,834+0.77%106,000692億742万-2.71%14.141.52
08/071,7901,8251,7881,820+0.89%84,800686億7912万-3.86%14.031.5
08/041,8071,8181,7961,804-0.44%87,300680億7535万-5.1%13.911.49
08/031,8301,8381,8101,812-1.47%156,300683億7724万-5.23%13.971.5
08/021,8501,8791,8341,839-1.39%122,000693億9610万-4.22%14.181.52
08/011,8641,8731,8561,865+0.05%90,800703億7723万-3.17%14.381.54
07/311,8301,8771,8301,864+0.81%206,900703億3950万-3.47%14.371.54
07/281,8371,8571,8251,849-0.27%106,600697億7346万-4.49%14.251.53
07/271,8711,8711,8391,854-0.96%66,700699億6214万-4.58%14.291.53
07/261,8691,8821,8531,872+0.48%58,100706億4138万-4.05%14.431.55
07/251,8511,8651,8361,863+1.25%106,400703億176万-4.8%14.361.54
07/241,8571,8571,8281,840+0.27%92,600694億3384万-6.31%14.191.52
07/211,8461,8561,8271,835-1.66%124,800692億4516万-6.95%14.151.52
07/201,9021,9061,8631,866-1.74%100,200704億1497万-5.76%14.391.54
07/191,9171,9171,8851,899+0.37%65,300716億6025万-4.43%14.641.57
07/181,9081,9111,8741,892-0.21%104,200713億9610万-5.02%14.591.56
07/141,8981,9081,8821,896+0.05%92,500715億4704万-5.01%14.621.57
07/131,9361,9361,8941,895-1.46%128,900715億931万-5.16%14.611.57
07/121,9601,9601,9221,923-1.89%72,400725億6591万-3.8%14.831.59
07/111,9761,9871,9531,960+0.56%66,100739億6213万-2.1%15.111.62
07/101,9411,9611,9351,949+0.98%77,800735億4704万-2.79%15.031.61
07/071,9341,9451,9181,930-1.28%122,000728億3006万-3.88%14.881.59
07/061,9761,9761,9471,955-1.61%97,300737億7345万-2.78%15.071.62