株価チャート

2023/06/16～2023/11/09

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
20244/1, 株式分割 1→2
2023
11/092,5322,5542,5122,547+0.45%104,0002051億6731万+2.95%25.092.84
11/082,5152,5482,5012,536+1.52%161,0002042億4096万+2.4%24.982.83
11/072,4792,5102,4712,498-0.2%140,4002011億7996万+0.71%24.62.78
11/062,4952,5192,4462,503+1.75%248,8002015億8273万+0.54%24.652.79
11/022,4272,4602,4092,460+1.01%155,6001981億1897万-1.5%24.232.74
11/012,4682,4932,4232,435+1.9%329,4001961億4543万-2.95%23.992.71
10/312,3602,3902,3362,390+1.55%210,2001924億8029万-5.25%23.542.66
10/302,3652,3812,3462,353-1.3%746,2001895億4012万-7.25%23.182.62
10/272,3972,3972,3562,384+0.95%191,0001920億3725万-6.55%23.492.66
10/262,3562,3872,3392,362+0.3%190,0001902億2482万-7.93%23.262.63
10/252,3652,3842,3462,355-0.28%213,6001896億6095万-8.92%23.192.62
10/242,3242,3672,2742,361+1.88%184,0001901億8454万-9.47%23.262.63
10/232,3442,3612,3052,318-1.26%147,0001866億8051万-11.92%22.832.58
10/202,3692,3722,3442,347-1.55%136,6001890億5681万-11.57%23.122.62
10/192,3932,4272,3792,384-2.4%171,6001920億3725万-10.95%23.492.66
10/182,4452,4492,4082,443-0.31%269,8001967億4957万-9.47%24.062.72
10/172,4452,4792,4292,450+0.57%185,6001973億5372万-9.79%24.142.73
10/162,4992,4992,4232,436-2.85%217,0001962億2598万-10.87%242.71
10/132,5682,5682,5082,508-3.43%207,0002019億8549万-8.88%24.72.79
10/122,6002,6172,5802,597+0.5%167,0002091億5467万-6.26%25.582.89
10/112,6682,6702,5682,584-4.19%280,0002081億748万-7.17%25.452.88
10/102,6922,7292,6922,697+0.86%208,0002172億992万-3.56%26.563.01
10/062,6582,6792,6542,674+0.94%138,4002153億5721万-4.65%26.342.98
10/052,6262,6572,6082,649+2.24%198,0002133億4340万-5.81%26.092.95
10/042,5882,6292,5722,591+0.19%171,6002086億7135万-8.24%25.522.89
10/032,6332,6332,5842,586-2.21%174,6002082億6859万-8.83%25.472.88
10/022,7372,7482,6422,644-3.15%164,8002129億8091万-7.16%26.052.95
09/292,7142,7492,6842,730+1.73%141,0002199億843万-4.38%26.883.08
09/282,7102,7242,6772,684-2.91%147,0002161億6274万-6.14%26.433.02
09/272,7282,7692,7252,764-0.14%314,8002226億4722万-3.56%27.223.11
09/262,7732,8032,7592,768-0.16%207,4002229億6943万-3.49%27.263.12
09/252,6912,7732,6912,773+3.22%249,2002233億3191万-3.33%27.33.12
09/222,6912,7092,6722,686-1.68%221,4002163億6412万-6.35%26.453.03
09/212,8802,8902,7322,732-5.14%241,6002200億6953万-4.84%26.93.08
09/202,9012,9012,8552,880-1.22%307,0002319億9131万+0.21%28.363.24
09/192,9212,9442,8902,916-0.77%288,6002348億5093万+1.44%28.713.28
09/152,9042,9482,8822,938+1.19%260,2002366億6336万+2.33%28.933.31
09/142,8972,9232,8582,904+0.03%142,6002338億8429万+1.24%28.593.27
09/132,9052,9262,8952,903-0.77%129,8002338億374万+1.27%28.583.27
09/122,9252,9322,8882,925+1.21%127,8002356億1617万+2.06%28.813.29
09/112,8812,8922,8632,890+0.36%186,0002327億9684万+0.87%28.463.26
09/082,8702,9112,8572,880-1.17%263,0002319億5103万+0.58%28.363.24
09/072,9212,9252,8912,914-1.22%188,2002346億8982万+1.8%28.693.28
09/062,9212,9582,9162,950+0.98%87,2002375億8971万+3.13%29.053.32
09/052,9052,9222,8932,921+0.46%114,8002352億9396万+2.2%28.773.29
09/042,9032,9132,8882,908+0.17%103,2002342億651万+1.84%28.633.27
09/012,8612,9072,8462,903+1.47%125,8002338億374万+1.84%28.583.27
08/312,9152,9152,8422,861-1.97%108,2002304億2054万+0.51%28.173.22
08/302,9232,9352,8992,918-0.14%120,4002350億5231万+2.64%28.743.29
08/292,8822,9222,8782,922+1.46%101,2002353億7452万+3.03%28.783.29
08/282,8582,8822,8442,880+1.62%70,6002319億9131万+1.84%28.363.24
08/252,7972,8442,7812,834+0.25%116,6002282億8589万+0.5%27.913.19
08/242,8292,8452,7662,827-1.43%325,4002277億2203万+0.39%27.843.18
08/232,7912,8732,7912,868+1.97%116,4002310億2468万+1.92%28.243.23
08/222,7872,8232,7762,813+1.53%124,8002265億5401万+0.12%27.73.17
08/212,7602,7882,7512,770+0.14%104,0002231億3053万-1.28%27.283.12
08/182,7702,7782,7482,766+0.22%76,0002228億832万-1.43%27.243.12
08/172,8002,8052,7362,760-1.78%137,2002223億2501万-1.57%27.183.11
08/162,8352,8352,7942,810-2.12%109,2002263億5263万+0.25%27.673.17
08/152,8552,8712,8402,871+0.58%95,6002312億6634万+2.54%28.273.23
08/142,8652,8822,8462,855+0.19%109,6002299億3722万+2.31%28.113.22
08/102,8302,8492,7932,849-0.35%95,2002294億9418万+2.37%28.063.21
08/092,8932,8932,8392,859-1.16%89,6002302億9971万+2.95%28.163.22
08/082,9132,9132,8922,893-0.16%74,6002329億9822万+4.23%28.493.26
08/072,8422,8972,8422,897+1.54%85,8002333億6070万+4.47%28.533.26
08/042,8492,8532,8102,853+0.14%140,2002298億1639万+2.96%28.13.21
08/032,8452,8792,8252,849-1.02%230,0002294億9418万+2.81%28.063.21
08/022,8652,8972,8412,879-0.67%221,4002318億7048万+3.77%28.353.24
08/012,8242,9352,8062,898+2.6%389,4002334億4126万+4.51%28.543.26
07/312,8212,8282,7912,825+1.24%147,0002275億2064万+1.93%27.823.18
07/282,7472,7982,7442,790-0.23%125,8002247億4158万+0.65%27.483.14
07/272,7732,7982,7702,797+0.5%75,6002252億6517万+0.7%27.543.15
07/262,7502,7862,7432,783+1.4%91,8002241億3744万+0.02%27.43.13
07/252,7392,7472,7292,744+0.85%76,0002210億3616万-1.68%27.023.09
07/242,7392,7402,7012,721+0.95%127,4002191億8346万-2.89%26.83.06
07/212,7142,7142,6852,696-1.59%144,2002171億2937万-4.14%26.553.04
07/202,7702,7702,7382,739-0.76%77,4002206億3340万-2.94%26.973.09
07/192,7782,7862,7412,760+0.62%73,4002223億2501万-2.51%27.183.11
07/182,7512,7722,7242,743-0.16%78,4002209億5561万-3.31%27.013.09
07/142,7622,7722,7192,748-0.85%123,4002213億1810万-3.36%27.063.09
07/132,7212,7752,7002,771+2.14%139,2002232億1108万-2.67%27.293.12
07/122,7412,7412,7022,713-0.86%151,4002185億3904万-4.74%26.723.06
07/112,7622,7752,7162,737+0.35%166,2002204億3202万-3.98%26.953.08
07/102,6582,7272,6512,727+3.33%209,2002196億6677万-4.38%26.863.07
07/072,6462,6562,6222,639-0.75%177,8002125億7815万-7.57%25.992.97
07/062,7002,7102,6512,659-2.06%198,4002141億8920万-7%26.193
07/052,7452,7452,7152,715-2.86%148,0002187億14万-5.14%26.743.06
07/042,8242,8242,7822,795-2.02%106,2002251億4434万-2.24%27.523.15
07/032,8912,9012,8492,853+0.4%93,0002297億7612万-0.02%28.093.21
06/302,8402,8532,8122,841-0.46%155,6002288億4976万-0.18%27.983.27
06/292,9332,9342,8382,854-2.68%146,0002298億9694万+0.46%28.13.28
06/282,8742,9412,8512,933+2.71%136,6002362億2032万+3.4%28.883.37
06/272,8342,8582,8202,855+0.42%69,4002299億7750万+0.88%28.113.28
06/262,8582,8742,8082,843-0.16%73,8002290億1087万+0.49%283.27
06/232,9152,9202,8152,848-2.16%153,2002293億7335万+0.65%28.043.28
06/222,9192,9402,9012,911-0.8%158,6002344億4816万+2.88%28.663.35
06/213,0063,0062,9342,934-2.52%193,8002363億4115万+3.78%28.893.37
06/202,9923,0102,9713,010-0.25%126,4002424億6314万+6.74%29.643.46
06/193,0003,0182,9743,018+1.89%144,8002430億6728万+7.35%29.713.47
06/162,9582,9802,9282,962+0.51%286,0002385億5634万+5.65%29.163.41