株価チャート

2023/07/04～2023/11/28

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
11/28200201198200+1.01%12,60023億5756万+3.63%5.16.25
11/27201201197198-1%29,90023億3398万+2.59%5.056.19
11/24200201199200+0.5%10,30023億5756万+3.63%5.16.25
11/22206206199199-2.93%39,30023億4577万+2.58%5.086.22
11/21192205192205+6.77%146,00024億1650万+5.67%5.236.4
11/20192194190192+1.05%23,20022億6326万-1.03%4.96
11/171901921881900%15,90022億3968万-2.56%4.855.94
11/16191193190190-1.04%6,20022億3968万-3.06%4.855.94
11/15189194189192+0.52%21,20022億6326万-2.54%4.96
11/14191193189191-1.04%35,30022億5147万-4.02%4.875.97
11/13195195190193-0.52%31,20022億7504万-3.5%4.926.03
11/10196196191194-1.52%40,50022億8683万-3.48%4.956.06
11/09194197192197+1.03%25,20023億2220万-2.48%5.036.15
11/08191196188195+2.63%100,60022億9862万-3.94%4.986.09
11/07191192188190-0.52%61,50022億3968万-6.86%4.855.94
11/06186191185191+3.24%40,00022億5147万-6.83%4.875.97
11/02188189183185-2.12%64,20021億8074万-10.63%4.725.78
11/01186189183189+2.16%80,50022億2789万-9.57%4.825.9
10/31182186176185+2.21%77,20021億8074万-12.32%4.725.78
10/30188189181181-4.23%145,10021億3359万-15.02%4.625.65
10/27187192186189+1.07%73,40022億2789万-12.09%4.825.9
10/26191192185187-2.09%125,50022億432万-13.82%4.775.84
10/25197197190191-3.05%111,80022億5147万-12.39%4.875.97
10/24197197188197+0.51%137,70023億2220万-10.45%5.036.15
10/23203203195196-3.45%118,90023億1041万-11.31%56.12
10/20206206197203-1.46%127,00023億9292万-8.56%5.186.34
10/19211212206206-1.9%83,60024億2829万-7.62%5.266.44
10/18208212204210+0.96%103,00024億7544万-6.25%5.366.56
10/172092112072080%39,30024億5186万-7.56%5.316.5
10/16207213204208-1.89%102,70024億5186万-7.56%5.316.5
10/13214216209212-1.4%131,30024億9901万-6.19%5.416.62
10/12224224214215-1.83%179,70025億3438万-5.29%5.496.72
10/11233243209219-5.6%513,30025億8153万-3.52%5.596.84
10/10227232221232+3.57%129,80027億3477万+2.2%5.927.25
10/06218226217224+3.23%63,20026億4047万-0.88%5.717
10/05217218213217+1.88%37,50025億5795万-3.56%5.546.78
10/04219219212213-4.91%62,60025億1080万-5.33%5.436.65
10/03224234220224+0.9%142,40026億4047万-0.44%5.717
10/02230238222222-2.63%93,90026億1689万-0.89%5.666.94
09/29238241228228-3.8%111,00026億8762万+1.79%5.827.12
09/28238243234237-0.42%82,60027億9371万+6.28%6.057.4
09/27236251234238-0.42%283,30028億550万+7.21%6.077.44
09/26236280235239+1.27%974,20028億1728万+8.14%6.17.47
09/25232242232236+1.72%74,70027億8192万+7.76%6.027.37
09/22225237225232+1.75%117,50027億3477万+6.42%5.927.25
09/21222231219228+2.7%295,80026億8762万+5.07%5.827.12
09/20222224219222-0.89%39,20026億1689万+2.3%5.666.94
09/19228229222224-1.32%65,50026億4047万+3.7%5.717
09/15231231222227-0.87%70,40026億7583万+5.09%5.797.09
09/14224229224229+3.15%34,90026億9941万+6.51%5.847.15
09/13232232222222-3.48%58,70026億1689万+3.74%5.666.94
09/12234234224230-1.71%180,50027億1119万+7.48%5.877.19
09/11224239222234+6.36%215,80027億5835万+9.86%5.977.31
09/08227229208220-3.51%84,10025億9332万+3.77%5.616.87
09/07221233221228+2.24%127,40026億8762万+8.06%5.827.12
09/06225225221223-0.89%71,30026億2868万+6.19%5.696.97
09/05227229215225+5.63%146,00026億5225万+7.14%5.747.03
09/042152162122130%46,20025億1080万+1.43%5.436.65
09/012132152112130%45,00025億1080万+1.43%5.436.65
08/31208213208213+1.91%49,70025億1080万+1.43%5.437.89
08/30211212209209-0.48%31,80024億6365万-0.95%5.337.74
08/29209213207210+2.44%63,80024億7544万-0.94%5.367.78
08/28204208204205+0.49%18,60024億1650万-3.76%5.237.59
08/25206211203204-1.45%92,80024億471万-4.67%5.27.55
08/24214214207207-1.9%87,70024億4007万-3.72%5.287.66
08/232142152102110%34,00024億8723万-2.76%5.387.81
08/222112142092110%16,60024億8723万-2.76%5.387.81
08/21207216207211+1.93%74,00024億8723万-3.21%5.387.81
08/18205212205207-0.96%36,60024億4007万-5.05%5.287.66
08/17207212205209-0.95%47,10024億6365万-4.57%5.337.74
08/16210211207211-0.47%35,90024億8723万-4.52%5.387.81
08/15213213207212-0.47%55,70024億9901万-4.5%5.417.85
08/14215220210213+0.47%65,40025億1080万-4.05%5.437.89
08/10208214205212+1.92%60,20024億9901万-4.5%5.417.85
08/09201210201208+3.48%58,40024億5186万-6.31%5.317.7
08/08204205201201-1.47%39,60023億6935万-9.46%5.137.44
08/07210210202204-2.39%68,60024億471万-7.69%5.27.55
08/04206209202209+0.97%124,30024億6365万-5.43%5.337.74
08/03211211206207-2.36%85,10024億4007万-5.91%5.287.66
08/02216217212212-2.75%82,60024億9901万-3.2%5.417.85
08/01217221214218+0.93%66,10025億6974万0%5.568.07
07/31222230215216+0.47%190,60025億4616万-0.46%5.518
07/28224225214215-4.02%150,30025億3438万-0.92%5.497.96
07/27221226221224+0.9%78,10026億4047万+3.7%5.718.29
07/26233234222222-4.72%129,40026億1689万+3.26%5.668.22
07/25234235231233-0.85%84,70027億4656万+8.88%5.948.63
07/24248249232235-4.47%220,60027億7013万+10.85%68.7
07/21234249232246+6.96%556,30028億9980万+17.14%6.289.11
07/20239240230230-3.36%151,00027億1119万+10.58%5.878.52
07/19237241231238+3.03%210,00028億550万+15.53%6.078.81
07/18227239220231+3.13%234,20027億2298万+12.68%5.898.55
07/14219230219224+1.36%222,10026億4047万+10.34%5.718.29
07/13224232216221-1.34%331,90026億510万+9.41%5.648.18
07/12245252223224-11.46%900,90026億4047万+10.89%5.718.29
07/11249298235253+8.58%2,910,90029億8231万+25.87%6.459.37
07/10220247216233+9.91%964,00027億4656万+17.09%5.948.63
07/07215225209212-5.36%425,90024億9901万+7.07%5.417.85
07/06204225201224+10.89%518,20026億4047万+13.71%5.718.29
07/05206206199202-0.98%129,10023億8114万+2.54%5.157.48
07/04193205193204+4.62%171,60024億471万+3.55%5.27.55