株価チャート

2023/06/28～2023/11/21

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
11/212,2502,2792,2392,276+0.71%47,300637億2800万-1.47%9.90.59
11/202,2722,2902,2602,260-0.48%36,500632億8000万-2.16%9.830.58
11/172,2192,2712,2162,271+1.47%68,200635億8800万-1.82%9.880.59
11/162,2532,2632,2372,238-0.84%27,700626億6400万-3.37%9.730.58
11/152,2582,2652,2392,257+1.07%52,800631億9600万-2.72%9.820.58
11/142,2482,2602,2302,233-0.62%43,500625億2400万-3.96%9.710.58
11/132,2572,2672,2382,247-1.75%53,500629億1600万-3.48%9.770.58
11/102,2502,2902,2462,287+0.22%69,600640億3600万-1.89%9.950.59
11/092,2692,2842,2442,282+0.35%70,500638億9600万-2.06%9.920.59
11/082,3382,3532,2652,274+1.61%164,400636億7200万-2.45%9.890.59
11/072,3102,3422,2222,238-4.89%174,600626億6400万-4.07%9.730.58
11/062,4292,4292,3352,353-0.68%164,500658億8400万+0.68%10.230.61
11/022,4102,4152,3552,369-1.37%97,700663億3200万+1.33%10.30.61
11/012,3642,4082,3612,402+0.54%107,900672億5600万+2.74%10.450.62
10/312,3452,3892,3322,389+1.92%68,000668億9200万+2.23%10.390.62
10/302,3852,3852,3422,344-1.97%205,500656億3200万+0.3%10.190.6
10/272,3752,3912,3672,391+1.31%59,800669億4800万+2.31%10.40.62
10/262,3532,3742,3432,360+0.34%49,300660億8000万+1.07%10.260.61
10/252,3412,3692,3412,352+0.47%45,200658億5600万+0.77%10.230.61
10/242,3352,3452,2992,341+0.3%61,400655億4800万+0.34%10.180.6
10/232,3312,3532,3262,334+0.3%57,000653億5200万-0.04%10.150.6
10/202,3112,3402,3102,327+0.34%40,000651億5600万-0.6%10.120.6
10/192,3382,3432,3042,319-0.3%47,300649億3200万-1.19%10.090.6
10/182,2972,3262,2812,326+1.66%62,600651億2800万-1.19%10.120.6
10/172,2762,3042,2732,288+0.53%45,400640億6400万-2.89%9.950.59
10/162,3372,3372,2662,276-2.44%61,500637億2800万-3.52%9.90.59
10/132,3252,3572,3212,333-0.38%66,000653億2400万-1.27%10.150.6
10/122,3482,3572,3322,342-0.26%48,500655億7600万-0.85%10.190.6
10/112,3582,3642,3322,348-0.76%61,100657億4400万-0.51%10.210.61
10/102,3412,3682,3312,366+1.89%83,800662億4800万+0.34%10.290.61
10/062,3102,3382,3102,322+0.52%64,200650億1600万-1.32%10.10.6
10/052,2472,3152,2472,310+1.9%69,100646億8000万-1.66%10.050.6
10/042,2552,2942,2492,267-1.09%114,600634億7600万-3.41%9.860.58
10/032,3142,3202,2902,292-1.59%53,300641億7600万-2.26%9.970.59
10/022,3422,3832,3292,329-0.98%83,000652億1200万-0.6%10.130.6
09/292,3742,3912,3452,352-0.76%87,200658億5600万+0.6%10.230.61
09/282,3652,3842,3472,370-0.42%123,000663億6000万+1.67%10.310.61
09/272,3682,3832,3402,380+0.38%202,000666億4000万+2.5%10.350.61
09/262,3832,3932,3552,371-0.38%100,700663億8800万+2.46%10.310.61
09/252,3512,3802,3342,380+1.02%103,300666億4000万+3.39%10.350.61
09/222,3362,3722,3332,356+0.47%115,800659億6800万+2.93%10.250.61
09/212,3112,3692,3112,345+0.99%113,300656億6000万+2.94%10.20.6
09/202,3582,3762,3222,322-0.77%148,300650億1600万+2.38%10.10.6
09/192,3782,3782,3122,340-1.8%304,500655億2000万+3.59%10.180.6
09/152,4352,4412,3702,383-4.1%589,600667億2400万+6.01%10.360.61
09/142,5152,5202,4452,4850%376,400695億8000万+11.24%10.810.64
09/132,5072,5152,4682,485+0.4%260,800695億8000万+12.19%10.810.64
09/122,4152,4812,4102,475+3.47%208,100693億+12.65%10.760.64
09/112,3852,4112,3732,392+1.96%153,500669億7600万+9.72%10.40.62
09/082,3742,3812,3412,346-1.22%130,900656億8800万+8.41%10.20.61
09/072,3152,3792,3112,375+2.99%123,000665億+10.47%10.330.61
09/062,2992,3122,2932,306+0.35%63,300645億6800万+7.96%10.030.59
09/052,3022,3022,2762,298+0.09%84,500643億4400万+8.09%9.990.59
09/042,2602,3002,2502,296+2.55%128,800642億8800万+8.56%9.990.59
09/012,2372,2452,2212,239+0.58%71,400626億9200万+6.42%9.740.58
08/312,2612,2642,2262,226-1.24%81,500623億2800万+6.2%9.680.57
08/302,2452,2652,2352,254+0.85%69,300631億1200万+8%9.80.58
08/292,2392,2572,2212,235+0.31%90,100625億8000万+7.61%9.720.58
08/282,2292,2302,1982,228+1.23%85,800623億8400万+7.74%9.690.57
08/252,1832,2092,1682,201+0.87%61,300616億2800万+6.95%9.570.57
08/242,1612,1882,1552,182+1.07%52,500610億9600万+6.49%9.490.56
08/232,1452,1612,1292,1590%45,400604億5200万+5.73%9.390.56
08/222,1212,1652,1082,159+3.65%96,300604億5200万+6.09%9.390.56
08/212,0672,0952,0672,083+1.46%34,300583億2400万+2.71%9.060.54
08/182,0672,0732,0482,053-1.16%38,000574億8400万+1.38%8.930.53
08/172,1062,1102,0602,077-0.95%47,400581億5600万+2.67%9.030.54
08/162,0952,0982,0802,097-0.19%34,300587億1600万+3.86%9.120.54
08/152,0692,1052,0692,101+1.89%67,800588億2800万+4.27%9.140.54
08/142,0512,0762,0512,062+1.53%71,900577億3600万+2.64%8.970.53
08/102,0252,0352,0152,031+1.1%57,700568億6800万+1.25%8.830.52
08/092,0382,0382,0012,009-1.42%47,900562億5200万+0.25%8.740.52
08/082,0412,0482,0322,038-0.15%32,900570億6400万+1.75%8.860.53
08/071,9922,0421,9902,041+1.95%43,000571億4800万+2%8.880.53
08/041,9962,0151,9802,002+0.35%80,900560億5600万+0.2%8.710.52
08/032,0262,0261,9901,995-1.82%57,800558億6000万-0.05%8.680.51
08/022,0272,0432,0262,032-0.49%46,500568億9600万+1.85%8.840.52
08/012,0412,0482,0392,042-0.1%23,300571億7600万+2.61%8.880.53
07/312,0462,0572,0322,044+1.14%69,100572億3200万+2.92%8.890.53
07/282,0152,0252,0042,021-0.39%67,200565億8800万+2.02%8.790.52
07/272,0132,0292,0072,029+0.95%95,100568億1200万+2.58%8.820.52
07/262,0152,0151,9972,010+0.2%59,800562億8000万+1.82%8.740.52
07/251,9982,0141,9972,006+0.55%53,800561億6800万+1.78%8.720.52
07/241,9902,0031,9801,995+0.86%40,900558億6000万+1.37%8.680.51
07/211,9851,9851,9691,978-0.25%38,300553億8400万+0.66%8.60.51
07/201,9932,0031,9801,983-0.5%35,100555億2400万+1.02%8.620.51
07/191,9972,0081,9871,993+0.15%35,900558億400万+1.53%8.670.51
07/181,9992,0011,9761,990+0.35%37,100557億2000万+1.43%8.650.51
07/142,0082,0111,9711,983-0.95%35,300555億2400万+1.12%8.620.51
07/132,0162,0192,0002,002-0.1%42,800560億5600万+2.14%8.710.52
07/121,9982,0121,9872,004+0.55%63,900561億1200万+2.4%8.720.52
07/111,9931,9961,9871,993+0.55%35,800558億400万+2%8.670.51
07/101,9701,9901,9671,982+1.02%43,000554億9600万+1.54%8.620.51
07/071,9641,9731,9431,962-0.91%67,900549億3600万+0.62%8.530.51
07/061,9771,9941,9741,980-0.25%41,300554億4000万+1.64%8.610.51
07/051,9912,0031,9851,985-0.35%49,400555億8000万+2.06%8.630.51
07/041,9902,0101,9871,992+0.15%69,200557億7600万+2.63%8.660.51
07/031,9711,9951,9711,989+1.48%79,400556億9200万+2.63%8.650.51
06/301,9561,9661,9511,960+0.2%62,700548億8000万+1.29%8.520.52
06/291,9591,9611,9451,956+0.15%37,500547億6800万+1.24%8.510.52
06/281,9431,9531,9331,953+1.4%57,200546億8400万+1.14%8.490.51