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
11/28303303300301-0.66%21,00064億1218万+1.35%18.740.37
11/27298303298303+1.68%33,90064億5478万+2.02%18.860.37
11/24298298297298+0.68%12,40063億4827万+0.34%18.550.36
11/22294298294296+0.34%27,40063億566万-0.34%18.430.36
11/21297297293295-0.67%39,80062億8436万-0.67%18.370.36
11/202982992952970%31,60063億2697万0%18.490.36
11/17295298295297+0.34%13,70063億2697万0%18.490.36
11/162962982952960%42,80063億566万-0.34%18.430.36
11/15297297296296-0.34%37,40063億566万-0.67%18.430.36
11/14294297293297+1.02%33,80063億2697万-0.67%18.490.36
11/13295296293294-0.34%28,80062億6306万-1.67%18.30.36
11/10295295292295-0.67%32,00062億8436万-1.67%18.370.36
11/09293298292297+1.71%60,80063億2697万-1%18.490.36
11/08298298291292-1.35%99,90062億2045万-2.99%18.180.36
11/07299299296296-0.67%23,80063億566万-1.99%18.430.36
11/06301302298298-0.67%66,90063億4827万-1.65%18.550.36
11/02299301296300+1.35%57,60063億9088万-1.32%18.680.37
11/012982992942960%61,90063億566万-2.95%18.430.36
10/31292296290296+1.72%104,70063億566万-3.27%18.430.36
10/30300300291291-3%232,10061億9915万-5.21%18.120.35
10/27297300297300+1.35%32,30063億9088万-2.28%18.680.37
10/26296301295296-0.67%48,90063億566万-3.27%18.430.36
10/25301302298298-1%31,40063億4827万-2.61%18.550.36
10/24295301291301+2.03%105,50064億1218万-1.63%18.740.37
10/23298301294295-1.67%52,30062億8436万-3.28%18.370.36
10/20302302297300-0.33%31,00063億9088万-1.64%18.680.37
10/19301305300301-0.99%54,60064億1218万-0.99%18.740.37
10/18303304299304+1.33%95,70064億7609万0%18.930.37
10/17299302296300+1.69%109,00063億9088万-0.99%18.680.37
10/162922992912950%153,30062億8436万-2.64%18.370.36
10/13309309293295-3.91%264,10062億8436万-2.32%18.370.36
10/12313314306307-1.6%36,50065億4000万+1.66%19.110.37
10/113123173093120%78,30066億4651万+3.65%19.420.38
10/10308312307312+1.3%67,90066億4651万+4%19.420.38
10/06310312306308-0.96%74,30065億6130万+3.01%19.180.37
10/05305311305311+1.63%91,90066億2521万+4.36%19.360.38
10/04305312304306-2.24%152,60065億1869万+3.03%19.050.37
10/03317320312313-2.19%161,70066億6781万+5.74%19.490.38
10/02325330319320-0.93%193,50068億1693万+8.11%19.920.39
09/29325328319323-0.31%144,10068億8084万+9.49%20.110.39
09/28319327318324+0.62%156,70069億215万+10.58%20.170.39
09/27312322309322+1.9%269,70068億5954万+10.27%20.050.39
09/26320322313316-0.94%342,70067億3172万+8.59%19.670.38
09/25312321308319+10.38%1,382,80067億9563万+9.62%19.860.39
09/22289290286289-0.34%70,50061億5654万-0.34%17.990.35
09/21291293290290-0.68%75,00061億7785万0%18.060.35
09/20289293288292+0.69%59,10062億2045万+0.69%18.180.36
09/19288290287290+1.05%28,20061億7785万-0.34%18.060.35
09/152882922862870%60,00061億1394万-1.37%17.870.35
09/14288288286287-0.35%26,20061億1394万-1.37%17.870.35
09/13287289286288+0.35%73,70061億3524万-1.37%17.930.35
09/122862872852870%36,90061億1394万-1.71%17.870.35
09/11285287284287+0.7%30,20061億1394万-1.71%17.870.35
09/08285286284285-0.35%131,40060億7133万-2.4%17.740.35
09/07284287283286+0.35%47,50060億9263万-2.39%17.810.35
09/06287287283285-0.7%83,60060億7133万-2.73%17.740.35
09/05286287283287+0.35%62,40061億1394万-2.38%17.870.35
09/04284287283286+0.7%105,30060億9263万-3.05%17.810.35
09/01283286280284+0.71%103,50060億5003万-4.05%17.680.35
08/31283285282282-0.35%47,80060億742万-5.05%10.280.34
08/30281286280283-3.41%252,00060億2873万-5.03%10.320.35
08/29296297293293-1.35%434,60062億4176万-2.01%10.680.36
08/28296297295297+0.68%109,50063億2697万-0.67%10.830.36
08/25295297295295-0.34%88,60062億8436万-1.34%10.760.36
08/24297298296296-0.34%53,00063億566万-1.33%10.790.36
08/23296298295297+0.34%41,40063億2697万-1%10.830.36
08/222962972962960%42,60063億566万-1.33%10.790.36
08/212972992962960%31,10063億566万-1.33%10.790.36
08/18295298295296-0.67%35,10063億566万-1.33%10.790.36
08/172992992942980%49,50063億4827万-0.67%10.870.36
08/162983012982980%56,90063億4827万-0.67%10.870.36
08/15298299298298-0.33%28,30063億4827万-0.67%10.870.36
08/142993002972990%46,10063億6957万-0.33%10.90.37
08/10294299294299+1.36%40,40063億6957万-0.33%10.90.37
08/09294295293295+0.34%50,10062億8436万-1.99%10.760.36
08/08295296292294+0.34%66,90062億6306万-2.33%10.720.36
08/072922952922930%35,10062億4176万-2.66%10.680.36
08/04292296292293-0.34%27,00062億4176万-2.66%10.680.36
08/03298298293294-1.67%64,60062億6306万-2.33%10.720.36
08/02303304298299-1.64%66,00063億6957万-0.33%10.90.37
08/01306306304304-0.33%35,90064億7609万+1.33%11.080.37
07/31308313300305-0.33%141,70064億9739万+2.01%11.120.37
07/28311311302306-1.61%201,50065億1869万+2.68%11.160.37
07/27309311306311+0.97%46,70066億2521万+4.71%11.340.38
07/26310310308308-0.65%24,30065億6130万+4.05%11.230.38
07/25306310306310+1.97%43,80066億391万+5.08%11.30.38
07/24305307304304+0.66%40,80064億7609万+3.4%11.080.37
07/21305305302302-0.98%48,80064億3348万+3.07%11.010.37
07/20298307298305+2.69%113,00064億9739万+4.45%11.120.37
07/192973002972970%71,40063億2697万+2.41%10.830.36
07/182972972942970%35,70063億2697万+2.41%10.830.36
07/14297297292297+0.68%42,60063億2697万+2.77%10.830.36
07/132952982932950%33,50062億8436万+2.43%10.760.36
07/12301301295295-1.99%49,80062億8436万+2.79%10.760.36
07/11296303295301+1.69%86,90064億1218万+5.24%10.970.37
07/10300304292296-4.82%339,80063億566万+4.23%10.790.36
07/07300314300311+3.67%213,80066億2521万+9.89%11.340.38
07/06303303299300-0.99%61,20063億9088万+6.38%10.940.37
07/05303304300303+1%38,80064億5478万+8.21%11.050.37
07/04299303299300+0.67%49,60063億9088万+7.53%10.940.37