株価チャート

2023/06/20～2023/11/13

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
11/13678683673679+1.65%3,624,1007996億130万-1.74%11.910.65
11/10653671650668+1.83%2,968,9007866億4753万-3.33%11.720.64
11/09648656632656+0.61%6,383,6007725億1613万-5.07%11.510.63
11/08687688637652-5.23%7,207,8007678億567万-5.78%11.440.63
11/07694699685688-1.01%3,734,7008101億9985万-0.86%12.070.66
11/06712712694695-1.97%5,118,5008184億4316万+0.29%12.190.67
11/02725726702709-0.98%4,336,5008349億2979万+2.31%12.440.68
11/01707716701716+2.73%4,020,1008431億7310万+3.17%12.560.69
10/31696702673697+3.11%6,464,8008207億9839万+0.58%12.230.67
10/30692698671676-3.43%6,311,4007960億6845万-2.59%11.860.65
10/27685702679700+2.49%3,950,5008243億3124万+0.57%12.280.67
10/26684689678683-0.87%3,036,3008043億1177万-1.87%11.980.66
10/25682699679689+1.47%2,553,7008113億7746万-1.29%12.090.66
10/24680683663679-0.88%3,669,9007996億130万-2.86%11.910.65
10/23689695685685-0.58%5,154,5008066億6700万-2.28%12.020.66
10/20701710685689-1.43%5,221,2008113億7746万-1.85%12.090.66
10/19703707692699-1.69%4,050,2008231億5362万-0.57%12.260.67
10/18694713694711+3.04%4,873,0008372億8502万+0.99%12.470.68
10/17701701687690-0.14%2,691,3008125億5508万-1.99%12.110.66
10/16689692682691-0.86%2,693,4008137億3270万-1.71%12.120.66
10/13712717696697-2.38%3,150,4008207億9839万-0.85%12.230.67
10/12716717709714+0.42%4,095,3008408億1787万+1.56%12.530.69
10/11708719701711+0.14%3,463,2008372億8502万+1.43%12.470.68
10/10699712692710+3.35%4,435,3008361億740万+1.57%12.460.68
10/06687691674687+0.15%3,013,3008090億2223万-1.43%12.050.66
10/05666689661686+4.41%4,740,0008078億4462万-1.29%12.040.66
10/04680682654657-3.95%3,769,9007736億9375万-5.33%11.530.63
10/03688695680684-1.58%3,381,5008054億8938万-1.3%120.66
10/02692709691695+1.91%3,653,6008184億4316万+0.58%12.190.67
09/29690694675682-2.43%5,836,3008031億3415万-0.87%11.970.66
09/28697705692699-1.83%4,810,9008231億5362万+1.9%12.260.68
09/27705713705712-0.14%3,585,5008384億6263万+4.25%12.490.69
09/26709720706713+1.28%4,372,8008396億4025万+5.01%12.510.69
09/25717718703704-2.9%3,929,2008290億4170万+4.3%12.350.68
09/22719734707725+0.83%6,257,7008537億7164万+8.05%12.720.7
09/21726731716719+0.42%3,919,2008467億595万+7.8%12.610.7
09/20726729713716-1.38%4,116,5008431億7310万+7.99%12.560.69
09/19714738714726+1.68%4,502,2008549億4926万+10.17%12.740.7
09/15726739711714-1.11%5,740,7008408億1787万+9.01%12.530.69
09/14728733715722+0.7%4,418,9008502億3879万+10.91%12.670.7
09/13711728707717+0.84%4,402,5008443億5071万+10.82%12.580.69
09/12711715696711+0.14%4,898,9008372億8502万+10.58%12.470.69
09/11686711686710+5.03%5,859,2008361億740万+10.94%12.460.69
09/08678683675676-1.74%5,888,6007960億6845万+6.12%11.860.65
09/076886956816880%4,838,5008101億9985万+8.52%12.070.67
09/06672690670688+3.46%5,270,8008101億9985万+8.86%12.070.67
09/05672675652665-0.45%3,145,6007831億1468万+5.56%11.670.64
09/04658668656668+2.3%3,685,2007866億4753万+6.2%11.720.65
09/01650662648653+1.08%3,102,8007689億8329万+4.15%11.460.63
08/31645654644646-0.31%4,177,8007607億3997万+3.36%11.330.63
08/30636651634648+2.05%3,065,3007630億9521万+4.01%11.370.63
08/29638641629635-0.31%2,810,5007477億8620万+2.42%11.140.61
08/28630639629637+2.08%2,241,1007501億4143万+2.91%11.180.62
08/25629631621624-1.11%1,635,8007348億3242万+1.13%10.950.6
08/24622633622631+1.28%2,575,9007430億7573万+2.6%11.070.61
08/23615623613623+0.16%2,177,6007336億5480万+1.47%10.930.6
08/22613622610622+1.97%2,667,1007324億7719万+1.47%10.910.6
08/21612617609610-0.33%2,346,3007183億4579万-0.16%10.70.59
08/18619619609612-1.29%2,250,1007207億103万+0.33%10.740.59
08/17605620604620+1.97%2,717,7007301億2196万+1.81%10.880.6
08/16614616606608-2.56%3,217,8007159億9056万+0.16%10.670.59
08/15628630624624+0.32%2,425,5007348億3242万+2.97%10.950.6
08/14628632619622+0.65%3,861,3007324億7719万+2.81%10.910.6
08/10614619611618+0.49%2,578,9007277億6672万+2.49%10.840.6
08/09622624610615-1.44%2,421,4007242億3387万+2.16%10.790.6
08/08635636623624-0.95%2,510,1007348億3242万+4%10.950.6
08/07630635621630+0.16%4,100,7007418億9812万+5.35%11.050.61
08/04620631618629+1.62%2,464,4007407億2050万+5.71%11.040.61
08/03627630618619-0.16%4,318,0007289億4434万+4.56%10.860.6
08/02625629617620-2.67%4,140,2007301億2196万+5.08%10.880.6
08/01640646635637-2%4,396,8007501億4143万+8.33%11.180.62
07/31642655641650+4.5%8,819,0007654億5044万+11.3%11.40.63
07/28605623599622+3.84%7,561,1007324億7719万+7.06%10.910.6
07/27593600592599+1.35%2,708,4007053億9202万+3.45%10.510.58
07/26589593585591+0.17%1,591,4006959億7109万+2.43%10.370.57
07/25592592587590+0.51%2,438,9006947億9347万+2.61%10.350.57
07/24585591582587-0.34%3,315,3006912億6063万+2.26%10.30.57
07/21597597586589-0.34%2,233,0006936億1586万+2.79%10.330.57
07/20598602589591-0.34%2,678,4006959億7109万+3.5%10.370.57
07/19598598590593+0.34%3,254,0006983億2632万+4.22%10.40.57
07/18583599581591+1.9%2,655,8006959億7109万+4.23%10.370.57
07/14582585578580-0.34%2,831,2006830億1731万+2.47%10.180.56
07/13586589579582-0.51%2,767,1006853億7254万+3.19%10.210.56
07/12588589581585+0.52%3,131,5006889億539万+4.09%10.260.57
07/11588588581582-1.02%2,521,7006853億7254万+3.74%10.210.56
07/10591594584588-0.17%5,528,2006924億3824万+5.19%10.320.57
07/07580596576589+1.2%5,957,1006936億1586万+5.56%10.330.57
07/06583587580582+0.34%4,564,9006853億7254万+4.68%10.210.56
07/05580586574580+0.17%4,086,7006830億1731万+4.5%10.180.56
07/04565581562579+3.21%4,713,8006818億3970万+4.7%10.160.56
07/03559563558561-0.36%3,599,0006606億4261万+1.63%9.840.54
06/30568568559563+0.36%3,413,9006629億9784万+2.18%9.880.55
06/29566569559561-1.23%3,916,7006606億4261万+1.81%9.580.53
06/28552569551568+2.71%3,859,6006688億8592万+3.27%9.70.54
06/27555556548553+0.18%2,509,5006512億2168万+0.73%9.440.52
06/26559561551552-1.08%2,430,6006500億4406万+0.55%9.430.52
06/23568570555558-1.93%2,846,9006571億976万+1.82%9.530.53
06/22559572558569+2.52%4,994,0006700億6354万+3.83%9.720.54
06/215505565505550%3,112,5006535億7691万+1.46%9.480.52
06/20557559553555-0.36%3,738,2006535億7691万+1.46%9.480.52