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
11/20435435432432-0.46%2,20031億8764万-2.7%23.320.32
11/174404404304340%7,90032億239万-2.25%23.430.33
11/16440440431434-2.03%11,90032億239万-2.47%23.430.33
11/15449450426443-2.21%13,70032億6880万-0.67%23.920.33
11/14445457445453+1.8%4,20033億4259万+1.57%24.460.34
11/134454514424450%3,30032億8356万0%24.030.33
11/10439450437445-0.67%5,50032億8356万0%24.030.33
11/09441448440448+1.59%2,20033億570万+0.45%24.190.34
11/08452452441441-0.68%2,40032億5405万-1.12%23.810.33
11/07444453442444+1.14%2,00032億7618万-0.67%23.970.33
11/06440445439439+0.92%4,40032億3929万-1.79%23.70.33
11/02446446433435-2.03%8,50032億977万-2.9%23.490.33
11/01444444444444-0.22%30032億7618万-1.11%23.970.33
10/314454464454450%40032億8356万-1.11%24.030.33
10/30456456445445-3.05%1,70032億8356万-1.55%24.030.33
10/27459459459459+0.88%20033億8686万+1.32%24.780.35
10/26447455443455+2.48%50033億5735万+0.22%24.570.34
10/25452452443444-1.99%1,40032億7618万-2.2%23.970.33
10/24448453440453+2.95%1,10033億4259万-0.66%24.460.34
10/23447447440440-0.9%80032億4667万-3.51%23.760.33
10/20435444428444+0.68%35,20032億7618万-2.84%23.970.33
10/19450450441441-0.68%2,60032億5405万-3.71%23.810.33
10/184404504394440%10,30032億7618万-3.27%23.970.33
10/174514514404440%3,20032億7618万-3.48%23.970.33
10/164394464394440%1,50032億7618万-3.69%23.970.33
10/13445455443444-1.11%20,50032億7618万-4.1%23.970.33
10/12449457448449-0.66%3,40033億1308万-3.23%24.240.34
10/11456456451452+0.44%2,10033億3521万-2.59%24.40.34
10/10448453442450+2.04%6,40033億2046万-3.23%24.30.34
10/06437447435441-0.9%13,00032億5405万-5.36%23.810.33
10/05448452445445-0.67%9,40032億8356万-4.71%24.030.33
10/04451464446448-2.18%7,70033億570万-4.27%24.190.34
10/03453461452458-0.22%4,90033億7949万-2.35%24.730.34
10/02471471455459-0.86%3,60033億8686万-2.34%24.780.35
09/29460467460463+0.65%9,30034億1638万-1.49%250.35
09/28475475453460-0.43%2,40033億9424万-2.34%24.840.35
09/27471473462462-1.91%6,60034億900万-2.12%24.940.35
09/26477477465471-0.84%3,70034億7541万-0.42%25.430.36
09/25481481471475-0.42%1,50035億493万+0.21%25.650.36
09/22475477470477+0.42%1,80035億1968万+0.63%25.750.36
09/21473475472475-0.21%4,30035億493万0%25.650.36
09/20476477471476+0.42%2,30035億1230万+0.21%25.70.36
09/19473474465474+1.72%5,30034億9755万-0.21%25.590.36
09/15469471465466-0.64%6,10034億3852万-2.1%25.160.35
09/14471472469469-0.42%2,40034億6065万-1.88%25.320.36
09/13469471469471+0.64%80034億7541万-1.88%25.430.36
09/12470470467468-0.21%2,40034億5327万-2.9%25.270.35
09/11470474467469-0.21%6,70034億6065万-3.3%25.320.36
09/08466470466470-0.21%2,30034億6803万-3.49%25.380.36
09/07470471470471+0.21%50034億7541万-3.68%25.430.36
09/064704744704700%1,80034億6803万-4.28%25.380.36
09/05472472466470-0.42%2,60034億6803万-4.67%25.380.36
09/044704744704720%14,50034億8279万-4.84%25.480.36
09/01460479460472+1.51%4,20034億8279万-5.41%25.480.36
08/31462473461465-1.06%8,30034億3114万-7.19%25.110.35
08/304694704694700%1,20034億6803万-6.75%25.380.36
08/29480480466470-1.05%10,60034億6803万-7.11%25.380.36
08/28471479471475-0.84%10,20035億493万-6.68%25.650.36
08/25475498475479-2.04%11,80035億3444万-6.26%25.860.36
08/24480489480489+1.45%33,10036億823万-4.86%26.40.37
08/23490490480482-1.63%2,30035億5658万-6.41%26.020.37
08/22493493479490+1.03%3,00036億1561万-5.22%26.460.37
08/21487487484485-0.41%2,00035億7871万-6.37%26.190.37
08/18488488481487+1.46%1,70035億9347万-6.17%26.290.37
08/17486488479480+0.42%7,50035億4182万-7.69%25.920.36
08/16482484478478-1.44%6,40035億2706万-8.43%25.810.36
08/15496496485485-2.22%19,50035億7871万-7.44%26.190.37
08/14508520493496-4.25%40,20036億5988万-5.7%26.780.38
08/10520520507518-1.15%19,70038億2221万-1.71%27.970.39
08/09547547516524-0.57%19,70038億6649万-0.76%28.290.4
08/08530530515527+1.35%8,20038億8862万-0.38%28.450.4
08/07520527519520-0.19%7,20038億3697万-1.89%28.080.39
08/04520523520521-0.38%5,30038億4435万-1.7%28.130.39
08/03527530523523-0.38%10,30038億5911万-1.51%28.240.4
08/02530531525525-1.32%8,80038億7387万-1.32%28.350.4
08/01540541527532-0.75%7,50039億2552万0%28.720.4
07/31528537528536+0.37%5,10039億5503万+0.37%28.940.41
07/28540549534534-0.93%4,30039億4027万-0.19%28.830.4
07/27533541533539+1.7%6,20039億7717万+0.56%29.10.41
07/26532535526530-0.93%5,70039億1076万-1.12%28.620.4
07/25546546528535-0.56%4,40039億4765万-0.37%28.890.41
07/24549549530538+1.32%7,10039億6979万+0.19%29.050.41
07/21544544531531-1.12%6,60039億1814万-1.3%28.670.4
07/20530538528537+1.13%9,50039億6241万0%28.990.41
07/19519531519531+1.92%14,40039億1814万-1.12%28.670.4
07/18528528515521+0.58%8,90038億4435万-2.98%28.130.39
07/14511522510518+0.97%6,60038億2221万-3.54%27.970.39
07/13518518507513+0.39%9,10037億8532万-4.65%27.70.39
07/12522523511511-2.48%16,70037億7056万-5.19%27.590.39
07/11527527521524+0.58%7,10038億6649万-2.96%28.290.4
07/10532532521521-2.25%35,00038億4435万-3.52%28.130.39
07/07542542525533-1.48%133,80039億3290万-1.48%28.780.4
07/06542549539541-1.1%83,50039億9193万0%29.210.41
07/05538547536547+1.67%101,30040億3620万+1.3%29.530.41
07/04543546534538-0.19%42,00039億6979万-0.37%29.050.41
07/03529543523539+1.51%94,10039億7717万-0.19%29.10.41
06/30541542527531-2.21%31,80039億1814万-1.67%28.670.41
06/29547552535543-0.73%22,30040億668万+0.56%29.320.42
06/28540549540547+1.3%10,60040億3620万+1.3%29.530.42
06/27561564540540-3.74%30,30039億8455万-0.18%29.160.41