株価チャート

2023/06/27～2023/11/20

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
11/20738818735818+11.44%120,00041億8758万+5.96%19.9512.37
11/17723734719734+1.66%20,40037億5756万-4.8%17.911.1
11/16726737712722-0.55%16,40036億9613万-6.84%17.6110.92
11/15700729681726+4.46%33,70037億1661万-7.04%17.7110.98
11/14755755687695-7.7%87,50035億5791万-11.91%16.9510.51
11/13771786752753-2.71%16,80038億5483万-5.64%18.3711.39
11/10768775757774+1.04%33,50039億6233万-4.09%18.8811.7
11/09781783763766-2.05%22,20039億2138万-6.01%18.6811.58
11/08813813782782-2.37%13,00040億329万-5.33%19.0711.82
11/07821821795801-3.03%18,70041億55万-4.53%19.5412.11
11/06789841785826+5.36%39,50042億2854万-3.62%20.1512.49
11/02778795778784-0.38%18,60040億1353万-10.19%19.1211.85
11/01775789772787+3.42%18,80040億2888万-11.87%19.211.9
10/31744768731761+2.7%28,80038億9578万-16.37%18.5611.51
10/30769769740741-3.77%35,70037億9340万-20.32%18.0711.2
10/27769786765770-0.26%14,70039億4186万-19.03%18.7811.64
10/26774783766772-2.03%19,80039億5209万-20.41%18.8311.67
10/25789809772788+0.13%45,30040億3400万-20.4%19.2211.91
10/24771787745787+4.1%51,30040億2888万-21.92%19.211.9
10/23778786756756-4.3%39,30038億7019万-26.39%18.4411.43
10/20784790760790+0.38%31,10040億4424万-24.62%19.2711.94
10/19790805772787-3.32%35,00040億2888万-26.1%19.211.9
10/18777814753814+4.76%39,90041億6711万-24.84%19.8512.31
10/17805809774777-2.26%30,10039億7769万-29.17%18.9511.75
10/16767822762795+1.66%78,70040億6984万-28.57%19.3912.02
10/13858858764782-5.9%108,80040億329万-30.67%19.0711.82
10/12866866808831-4.92%95,40042億5413万-27.42%20.2712.56
10/11935944857874-6.52%97,50044億7426万-24.59%21.3213.22
10/10923950917935+1.63%42,70047億8654万-20.29%22.8114.14
10/06982982906920-5.64%91,80047億975万-22.3%22.4413.91
10/05950992940975+0.72%68,20049億9131万-18.48%23.7814.74
10/041,0071,054956968-8.16%119,40049億5548万-19.67%23.6114.64
10/031,1201,1201,0091,054-3.48%87,50053億9574万-13.25%25.7115.94
10/021,2281,2281,0501,092-12.5%154,50055億9027万-10.57%26.6416.51
09/291,2381,2671,2281,248+0.16%14,60063億8888万+1.79%30.4414.52
09/281,2651,2661,2351,246-1.5%8,10063億7864万+1.88%30.3914.5
09/271,2211,2751,2151,265+2.85%20,00064億7591万+3.6%30.8514.72
09/261,2351,2441,2251,230-1.52%14,30062億9673万+0.9%3014.31
09/251,2571,2681,2381,249-1.03%15,30063億9400万+2.46%30.4614.53
09/221,2361,2721,2361,262-0.24%8,80064億6055万+3.78%30.7814.68
09/211,2441,2691,2261,265+0.96%28,30064億7591万+4.2%30.8514.72
09/201,2261,2701,2261,253+1.05%16,90064億1448万+3.04%30.5614.58
09/191,2631,2921,2251,240-1.82%33,50063億4793万+2.06%30.2414.43
09/151,2691,2941,2591,263-1.64%30,60064億6567万+4.12%30.8114.69
09/141,2151,2851,2151,284+4.82%56,80065億7318万+6.03%31.3214.94
09/131,2121,2771,2031,225-0.16%25,60062億7114万+1.32%29.8814.25
09/121,1611,2411,1611,227+5.78%46,50062億8138万+1.49%29.9314.28
09/111,1681,1811,1601,160-1.19%14,10059億3838万-4.13%28.2913.5
09/081,1771,1881,1581,174-0.59%30,60060億1005万-3.22%28.6413.66
09/071,1901,2001,1811,181-1.42%23,60060億4589万-2.8%28.8113.74
09/061,2131,2131,1891,198-0.08%18,00061億3292万-1.72%29.2213.94
09/051,1971,2131,1971,199-0.58%9,90061億3804万-1.88%29.2413.95
09/041,2191,2251,1971,206-0.41%11,80061億7387万-1.63%29.4214.03
09/011,2171,2171,1911,211-0.49%18,00061億9947万-1.38%29.5414.09
08/311,2181,2261,1951,217+0.83%13,40062億3018万-1.14%29.6814.16
08/301,2241,2251,2071,207-1.39%15,00061億7899万-2.19%29.4414.04
08/291,1931,2351,1881,224+2.6%17,70062億6602万-0.97%29.8514.24
08/281,2231,2231,1931,193-1.49%17,60061億732万-3.56%29.113.88
08/251,1731,2301,1661,211+2.19%38,20061億9947万-2.42%29.5414.09
08/241,1951,1981,1751,185-1.09%27,30060億6637万-4.59%28.913.79
08/231,2041,2161,1821,198-1.24%18,80061億3292万-3.78%29.2213.94
08/221,2201,2571,1851,213-2.02%56,40062億971万-2.49%29.5914.11
08/211,1831,2571,1831,238+5.09%30,00063億3769万-0.56%30.214.4
08/181,1911,2081,1631,178-2.56%19,80060億3053万-5.38%28.7313.71
08/171,2781,2781,2071,209-6.57%41,30061億8923万-3.05%29.4914.07
08/161,2411,3151,2201,294+4.27%90,50066億2437万+3.6%31.5615.05
08/151,1111,2411,0831,241+5.17%100,00063億5305万-0.56%30.2714.44
08/141,2241,2301,1701,180-3.59%65,40060億4077万-5.45%28.7813.73
08/101,2241,2401,2201,2240%13,60062億6602万-2.08%29.8514.24
08/091,2221,2441,2221,2240%6,90062億6602万-2.24%29.8514.24
08/081,2501,2551,2241,224-2.47%13,90062億6602万-2.24%29.8514.24
08/071,2621,2621,2211,255+1.87%13,80064億2472万+0.16%30.6114.6
08/041,2461,2491,2161,232-1.04%26,20063億697万-1.68%30.0514.33
08/031,2521,2661,2371,245-1.58%21,60063億7352万-0.8%30.3714.48
08/021,2731,2731,2481,265-1.71%26,20064億7591万+0.72%30.8514.72
08/011,2861,3051,2781,287+0.7%16,60065億8853万+2.39%31.3914.97
07/311,2731,3121,2501,278+0.63%51,90065億4246万+1.75%31.1714.87
07/281,2711,2861,2501,270-0.7%26,10065億151万+1.11%30.9814.78
07/271,2871,2911,2711,279-0.62%20,70065億4758万+1.75%31.214.88
07/261,2491,2941,2441,287+2.31%22,20065億8853万+2.14%31.3914.97
07/251,2581,2701,2411,2580%28,80064億4007万-0.08%30.6814.64
07/241,2821,2961,2531,258-3.16%56,30064億4007万0%30.6814.64
07/211,2211,3711,2111,299+5.95%253,50066億4997万+3.34%31.6815.11
07/201,2581,2581,2151,226-3.16%41,60062億7626万-2.08%29.914.26
07/191,2031,2701,1801,266+7.29%76,40064億8103万+1.28%30.8814.73
07/181,1351,1921,1201,180-4.76%184,00060億4077万-5.45%28.7813.73
07/141,2301,2721,2101,239+1.23%41,30063億4281万-0.88%30.2214.41
07/131,2401,2411,2161,224-0.97%18,20062億6602万-2%29.8514.24
07/121,2651,2651,2331,236-1.59%23,40063億2745万-1.12%30.1514.38
07/111,2741,2981,2511,256-1.02%28,20064億2984万+0.32%30.6414.61
07/101,2411,2751,2221,269+2.34%35,50064億9639万+1.28%30.9514.76
07/071,2101,2671,2101,240+1.06%25,10063億4793万-1.27%30.2414.43
07/061,2631,2631,2211,227-3.39%16,00062億8138万-2.54%29.9314.28
07/051,2341,2751,2151,270+2.42%33,90065億151万+1.03%30.9814.78
07/041,2251,2481,1961,240+0.4%37,70063億4793万-1.35%30.2414.43
07/031,2801,2801,2331,235-2.83%47,00063億2233万-1.67%30.1214.37
06/301,2651,2711,2461,271+0.71%17,70065億663万+1.68%-12.75
06/291,2781,2881,2551,262-1.94%30,40064億6055万+1.53%-12.66
06/281,2881,2951,2651,287+1.34%23,30065億8853万+3.87%-12.91
06/271,2701,2881,2541,2700%26,70065億151万+2.83%-12.74