株価チャート

2023/06/23～2023/11/16

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
11/166,9807,0106,8106,810-2.44%27,600709億5591万-0.23%11.171.26
11/156,9807,0006,9406,980+1.31%17,400727億2720万+2.2%11.451.29
11/146,9406,9506,8706,890+0.73%14,800717億8946万+0.82%11.31.27
11/136,8506,9506,7706,8400%21,900712億6849万+0.03%11.221.26
11/106,8206,8406,7606,8400%27,200712億6849万+0.03%11.221.26
11/096,7006,8706,7006,840+2.55%30,300712億6849万+0.19%11.221.26
11/086,7906,8006,6106,670-1.19%39,300694億9720万-2.17%10.941.23
11/076,9006,9006,7506,750-1.46%23,900703億3075万-1.06%11.071.24
11/066,9306,9306,8506,850-0.15%23,500713億7269万+0.4%11.241.26
11/026,9506,9906,8406,860-0.44%27,800714億7688万+0.54%11.251.26
11/017,0007,0006,8806,890-0.43%22,700717億8946万+0.97%11.31.27
10/316,8706,9306,7806,920+1.91%43,200721億204万+1.48%11.351.28
10/306,8506,8606,7406,790-0.88%28,700707億4752万-0.38%11.141.25
10/276,7806,8506,7306,850+3.32%25,000713億7269万+0.5%11.241.26
10/266,5906,6606,5906,630-0.45%16,800690億8042万-2.7%10.881.22
10/256,7406,8106,6606,660-0.6%13,500693億9301万-2.36%10.931.23
10/246,7006,7706,4906,700+0.9%25,600698億978万-1.89%10.991.23
10/236,7406,8106,6306,640-2.64%27,700691億8462万-2.81%10.891.22
10/206,7806,8706,7706,8200%22,800710億6011万-0.22%11.191.27
10/196,8506,9106,8206,820-1.3%11,700710億6011万-0.16%11.191.27
10/186,9907,0006,8706,910+0.29%31,300719億9785万+1.17%11.341.29
10/176,8906,9506,8506,890+0.73%14,800717億8946万+0.97%11.31.29
10/166,8806,9606,8106,840-1.3%17,400712億6849万+0.26%11.221.28
10/137,0107,0406,8906,930-1.56%22,200722億624万+1.52%11.371.29
10/126,8907,0706,8507,040+2.18%33,200733億5237万+3.09%11.551.31
10/117,0507,0606,8906,890-2.96%22,700717億8946万+1%11.31.29
10/106,9707,1206,9707,100+1.57%28,300739億7753万+4.14%11.651.33
10/066,7707,0606,7706,990+2.34%38,800728億3140万+2.61%11.471.31
10/056,5706,8606,5706,830+3.96%36,000711億6430万+0.54%11.211.28
10/046,6006,6406,5406,570-0.76%51,100684億5526万-3.14%10.781.23
10/036,7106,7506,5806,620-1.93%39,400689億7623万-2.39%10.861.24
10/026,7806,8706,7506,750-0.44%32,400703億3075万-0.38%11.071.26
09/296,8706,8706,7406,780-1.17%35,700706億4333万+0.27%11.121.27
09/286,8806,9106,7906,860-0.15%29,300714億7688万+1.72%11.251.28
09/276,8006,8806,7506,870+1.48%29,000715億8107万+2.14%11.271.28
09/266,8406,8606,7606,770-1.17%39,200705億3914万+0.92%11.111.26
09/256,8706,9306,8306,850+0.74%21,300713億7269万+2.42%11.241.28
09/226,7206,8406,7206,8000%30,600708億5172万+2.1%11.161.27
09/216,8006,8606,7606,8000%18,700708億5172万+2.47%11.161.27
09/206,8406,8806,7806,800-0.73%31,000708億5172万+2.86%11.161.27
09/196,6806,8506,6806,850+1.18%25,300713億7269万+4.01%11.241.28
09/156,7606,8206,7106,770+0.59%29,100705億3914万+3.26%11.111.26
09/146,7106,7506,6806,730+0.3%15,600701億2236万+3.16%11.041.26
09/136,7406,7906,7006,710-1.18%27,500699億1397万+3.37%11.011.25
09/126,8006,8506,7306,790+0.15%22,500707億4752万+5.12%11.141.27
09/116,7506,8306,7306,780-0.59%29,000706億4333万+5.56%11.121.27
09/086,9207,0006,8106,820-2.01%32,900710億6011万+6.86%11.191.27
09/076,9606,9806,8506,960-0.57%35,300725億1882万+9.9%11.421.3
09/066,8107,0706,8107,000+1.89%44,100729億3559万+11.46%11.481.31
09/056,7806,9006,7806,870+1.33%50,600715億8107万+10.34%11.271.28
09/046,9506,9506,7206,780-2.59%125,500706億4333万+9.85%11.121.27
09/016,6006,9706,4506,960+7.08%272,300725億1882万+13.8%11.421.3
08/316,5906,6306,4706,500-1.22%85,800677億2591万+7.38%10.661.21
08/306,5506,5806,5006,580+0.46%37,900685億5946万+9.54%10.81.23
08/296,4806,5606,4806,550+1.08%38,000682億4688万+10.01%10.751.22
08/286,4106,4906,3906,480+1.57%45,700675億1752万+9.74%10.631.21
08/256,3106,4306,2806,380+0.47%34,200664億7558万+8.84%10.471.19
08/246,4106,4106,3106,350-0.94%24,400661億6300万+9.07%10.421.19
08/236,4406,4406,3606,410+0.16%29,600667億8816万+10.75%10.521.2
08/226,3406,4506,3106,400+2.07%39,000666億8397万+11.09%10.51.2
08/216,1606,3006,1606,270+1.62%43,800653億2945万+9.46%10.291.17
08/186,1506,1806,1406,170-0.48%29,700642億8751万+8.19%10.121.15
08/176,1706,2006,1206,200+0.49%22,500646億10万+9.14%10.171.16
08/166,1606,2006,1306,170+0.16%35,800642億8751万+9.03%10.121.15
08/156,1206,1706,0706,160+0.82%27,500641億8332万+9.18%10.111.15
08/145,9906,1205,9606,110+2.52%37,400636億6235万+8.64%10.021.14
08/105,9105,9805,8905,960+0.85%41,500620億9945万+6.28%9.781.11
08/095,9205,9305,8405,910-0.17%41,900615億7848万+5.52%9.71.1
08/085,8905,9505,8805,920+0.51%22,100616億8267万+5.77%9.711.11
08/075,7405,8905,7205,890+2.61%62,400613億7009万+5.29%9.661.1
08/045,5905,7905,5905,740+2.32%74,200598億718万+2.66%9.421.07
08/035,5505,6505,5405,610-0.36%39,500584億5267万+0.27%9.21.05
08/025,5505,6705,5505,630-0.35%33,900586億6105万+0.59%9.241.05
08/015,5105,6505,5105,650+2.36%88,500588億6944万+1%9.271.06
07/315,4605,5405,4205,520+2.79%80,100575億1492万-1.23%8.531.05
07/285,3005,4005,2905,370-0.37%45,300559億5202万-3.95%8.31.02
07/275,3605,4005,3405,390+0.56%46,800561億6040万-3.78%8.331.02
07/265,2505,3605,2005,360+2.1%47,400558億4782万-4.52%8.281.02
07/255,3805,3805,2405,250-1.32%40,000547億169万-6.72%8.111
07/245,3805,4205,3205,320-1.48%48,800554億3105万-5.82%8.221.01
07/215,3805,4605,3705,400+0.37%37,600562億6460万-4.69%8.341.02
07/205,5305,5405,3805,380-2.36%103,200560億5621万-5.25%8.311.02
07/195,5305,5705,4105,510-3.84%266,300574億1073万-3.16%8.511.04
07/185,6205,7305,6005,730+2.5%283,800597億299万+0.58%8.851.09
07/145,6905,6905,5805,590-0.89%123,200582億4428万-1.84%8.641.06
07/135,6305,6905,6005,640+0.53%35,500587億6525万-1.05%8.721.07
07/125,6705,6805,5805,610-0.71%48,100584億5267万-1.65%8.671.06
07/115,7705,8305,6505,650-1.91%62,300588億6944万-1.02%8.731.07
07/105,7505,8405,7505,760+1.05%82,100600億1557万+0.89%8.91.09
07/075,6605,7805,6105,700-0.35%65,700593億9041万+0.16%8.811.08
07/065,7705,8105,6905,720-1.04%67,800595億9880万+0.92%8.841.08
07/055,8005,8005,7405,780-0.34%73,100602億2396万+2.45%8.931.1
07/045,8405,8405,7805,800-0.68%42,400604億3235万+3.33%8.961.1
07/035,8605,8805,7805,840+0.34%46,400608億4912万+4.43%9.021.11
06/305,8605,8605,7905,820-0.51%44,900606億4073万+4.51%8.991.1
06/295,7205,8905,7105,850+3.36%58,500609億5332万+5.54%9.041.11
06/285,6105,6605,5905,660+1.98%19,800589億7363万+2.54%8.751.07
06/275,5205,6005,5005,550+0.54%18,000578億2750万+0.84%8.581.05
06/265,5305,5905,4305,520-1.08%17,900575億1492万+0.49%8.531.05
06/235,6905,6905,5205,580-1.06%26,200581億4009万+1.69%8.621.06