株価チャート

2023/06/15～2023/11/08

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
11/082,5002,5282,3952,397-4.2%399,6002258億7930万+4.54%8.810.72
11/072,4852,5152,4622,502+0.04%198,0002357億7389万+9.26%9.20.75
11/062,5142,5302,4852,501+1.34%214,3002356億7966万+9.5%9.190.75
11/022,4952,5452,4572,468-0.44%374,4002325億6993万+8.34%9.070.74
11/012,4102,4942,4052,479+5.76%634,5002336億650万+8.92%9.110.74
10/312,3212,4392,2952,344-0.72%1,005,2002208億8489万+3.08%8.620.7
10/302,2852,4042,1522,361+3.37%1,435,1002224億8687万+3.69%8.680.71
10/272,2602,2902,2472,284+3.25%305,8002152億3084万+0.26%8.40.68
10/262,2072,2292,1992,212-0.76%197,0002084億4598万-3.11%8.130.66
10/252,2232,2572,2172,229+0.95%171,5002100億4796万-2.75%8.190.67
10/242,2352,2432,1642,208-0.63%199,0002080億6904万-4.04%8.120.66
10/232,2022,2422,1962,222+0.82%120,0002093億8832万-3.85%8.170.66
10/202,2172,2222,1812,204-0.09%113,1002076億9211万-4.92%8.10.66
10/192,1972,2352,1832,206-2.13%140,2002078億8058万-5.12%8.110.66
10/182,2742,2822,2382,254-0.75%121,2002124億382万-3.43%8.280.67
10/172,2902,3052,2542,271+0.66%143,1002140億580万-2.82%8.350.68
10/162,2382,2742,2262,256-1.01%104,6002125億9228万-3.63%8.290.67
10/132,2862,3102,2782,279-2.15%140,6002147億5967万-2.9%8.380.68
10/122,3002,3362,2912,329+2.46%117,2002194億7138万-0.98%8.560.7
10/112,2932,2992,2722,273+0.13%147,8002141億9427万-3.44%8.350.68
10/102,2692,2772,2362,270+3.32%144,9002139億1156万-3.69%8.340.68
10/062,1862,2112,1752,197+0.64%106,0002070億3247万-6.87%8.080.66
10/052,1452,1942,1432,183+2.15%139,7002057億1319万-7.58%8.020.65
10/042,2072,2072,1372,137-5.11%229,2002013億7842万-9.64%7.850.64
10/032,3322,3362,2492,252-3.72%145,9002122億1535万-4.9%8.280.67
10/022,3502,3832,3342,339-0.21%125,3002204億1372万-1.27%8.60.7
09/292,3672,3812,3312,344-0.68%207,9002208億8489万-0.8%8.620.7
09/282,3512,3922,3452,360-2.03%139,9002223億9264万+0.13%8.670.7
09/272,3912,4112,3512,409-0.29%141,3002270億1011万+2.42%8.850.72
09/262,4202,4272,3932,416-0.08%139,1002276億6975万+3.07%8.880.72
09/252,4032,4302,3872,418+0.42%120,1002278億5822万+3.55%8.890.72
09/222,3812,4212,3692,408-0.12%175,9002269億1588万+3.53%8.850.72
09/212,4272,4592,4052,411-0.66%163,0002271億9858万+4.01%8.860.72
09/202,4792,4802,4272,427-1.46%192,4002287億633万+4.97%8.920.72
09/192,4382,4652,4262,463+1.03%132,3002320億9876万+6.85%9.050.73
09/152,4302,4802,4242,438+1.37%380,3002297億4290万+6.14%8.960.72
09/142,3902,4052,3642,405+0.75%172,8002266億3318万+5.02%8.840.71
09/132,4222,4282,3802,387-1.24%139,5002249億3696万+4.6%8.770.71
09/122,3642,4172,3642,417+2.94%124,3002277億6399万+6.24%8.880.72
09/112,3762,3762,3342,348-0.38%134,3002212億6183万+3.57%8.630.7
09/082,3762,3872,3502,357-1.96%139,4002221億994万+4.25%8.660.7
09/072,4042,4212,3992,4040%152,3002265億3894万+6.65%8.840.71
09/062,3992,4192,3882,404+1.01%226,0002265億3894万+6.94%8.840.71
09/052,3702,3842,3472,380+0.72%196,5002242億7732万+6.16%8.750.71
09/042,3462,3712,3332,363+2.29%214,4002226億7534万+5.68%8.690.7
09/012,3042,3322,2922,310+1.27%278,6002176億8093万+3.63%8.490.69
08/312,2372,2822,2362,281+2.01%202,9002149億4814万+2.61%8.380.68
08/302,2322,2402,2192,236+0.18%197,1002107億760万+0.81%8.220.66
08/292,2632,2632,2312,232-1.11%158,2002103億3066万+0.72%8.20.66
08/282,2122,2572,2102,257+2.87%163,4002126億8652万+2.03%8.30.67
08/252,1922,2082,1822,194-0.36%169,9002067億4977万-0.59%8.060.65
08/242,2182,2252,2022,202-1.12%132,6002075億364万-0.05%8.090.65
08/232,1922,2302,1872,227+0.36%194,6002098億5949万+1.23%8.190.66
08/222,1882,2192,1872,219+1.37%90,0002091億562万+1.14%8.160.66
08/212,2012,2142,1892,1890%99,3002062億7860万+0.09%8.050.65
08/182,2022,2102,1792,189-1.44%100,9002062億7860万+0.32%8.050.65
08/172,2342,2392,1742,221-0.89%154,1002092億9409万+1.97%8.160.66
08/162,2442,2642,2382,241-0.97%88,2002111億7877万+3.13%8.240.67
08/152,2832,2912,2522,263-0.22%164,1002132億5192万+4.33%8.320.67
08/142,2682,3252,2562,268+0.93%232,5002137億2309万+4.85%8.340.67
08/102,2292,2492,2162,247+1.31%99,5002117億4418万+4.08%8.260.67
08/092,2242,2412,1942,218+0.14%345,2002090億1139万+2.88%8.150.66
08/082,2172,2272,2072,215+0.14%132,0002087億2868万+2.88%8.140.66
08/072,1852,2212,1792,212+0.64%218,5002084億4598万+2.84%8.130.66
08/042,1772,2092,1652,198+0.32%171,5002071億2670万+2.33%8.080.65
08/032,2402,2402,1632,191-2.19%211,9002064億6706万+2.14%8.050.65
08/022,2172,2922,2052,240-0.49%271,6002110億8454万+4.62%8.230.67
08/012,2502,2622,2252,251+0.22%207,0002121億2111万+5.48%8.270.67
07/312,2092,2462,1942,246+3.03%366,7002116億4994万+5.59%8.260.67
07/282,1132,2162,0802,180+1.21%769,3002054億3049万+2.88%8.010.65
07/272,1642,2382,0582,154-0.09%820,5002029億8040万+1.84%7.920.64
07/262,1732,1732,1402,156-1.15%181,3002031億6887万+2.04%7.920.64
07/252,1612,1862,1492,181+1.49%238,7002055億2472万+3.41%8.020.65
07/242,1392,1522,1322,149+1.37%148,7002025億923万+2.09%7.90.64
07/212,1162,1302,1032,120+0.66%136,4001997億7644万+0.81%7.790.63
07/202,1002,1282,1002,106-0.38%121,6001984億5716万+0.1%7.740.63
07/192,1142,1172,0902,114+1.68%142,3001992億1103万+0.48%7.770.63
07/182,0482,0792,0432,079+2.06%130,8001959億1284万-1.19%7.640.62
07/142,0672,0732,0202,037-1.97%167,3001919億5500万-3.09%7.490.61
07/132,0722,0952,0552,0780%175,7001958億1860万-1.09%7.640.62
07/122,1152,1152,0722,078-1.28%184,2001958億1860万-0.91%7.640.62
07/112,1402,1502,0932,105-1.03%234,2001983億6292万+0.57%7.740.63
07/102,1602,1612,1062,127-0.47%194,2002004億3608万+1.87%7.820.63
07/072,1422,1582,1072,137-1.29%215,9002013億7842万+2.69%7.850.63
07/062,1612,2012,1492,165-0.32%295,0002040億1698万+4.49%7.960.64
07/052,1402,1822,1372,172+1.35%202,0002046億7661万+5.39%7.980.65
07/042,1652,1762,1422,143-0.79%207,8002019億4382万+4.54%7.880.64
07/032,1582,1682,1412,160+1.55%237,9002035億4580万+5.83%7.940.64
06/302,1502,1512,1172,1270%222,4002004億3608万+4.78%7.820.66
06/292,1162,1502,1102,127+1.09%273,3002004億3608万+5.3%7.820.66
06/282,0932,1052,0732,104+2.53%203,0001982億6869万+4.68%7.730.65
06/272,0732,0742,0372,052-0.87%198,0001933億6851万+2.5%7.540.63
06/262,0822,1072,0562,070+0.53%265,3001950億6473万+3.71%7.610.64
06/232,0962,0972,0382,059-0.96%151,5001940億2815万+3.47%7.570.64
06/222,0782,0972,0752,079-1%129,6001959億1284万+4.89%7.640.64
06/212,0602,1052,0532,100+2.14%176,2001978億9175万+6.38%7.720.65
06/202,0612,0632,0402,056-0.82%156,2001937億4545万+4.63%7.560.63
06/192,1352,1382,0602,073-2.08%304,2001953億4743万+5.87%7.620.64
06/162,1152,1252,0922,117-0.61%258,4001994億9374万+8.51%7.780.65
06/152,1382,1382,1112,130+0.61%145,8002007億1878万+9.68%7.830.66