株価チャート

2023/07/06～2023/11/30

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
11/301,5421,5671,5421,553+0.71%470,5002376億3415万+2.24%-3.1
11/291,5451,5601,5351,542-0.06%226,3002359億5098万+1.72%-3.08
11/281,5451,5501,5311,543+0.33%228,9002361億399万+2.12%-3.08
11/271,5481,5531,5311,538-0.58%196,2002353億3891万+1.99%-3.07
11/241,5271,5501,5201,547+1.84%434,7002367億1606万+2.79%-3.09
11/221,5121,5251,5021,519-0.13%278,9002324億3160万+1.06%-3.04
11/211,5331,5381,5171,521-1.11%399,7002327億3764万+1.33%-3.04
11/201,5071,5451,5071,538+1.18%365,0002353億3891万+2.6%-3.07
11/171,5251,5281,5041,520-0.91%360,6002325億8462万+1.4%-3.04
11/161,5611,5691,5291,534-1.79%326,6002347億2685万+2.2%-3.07
11/151,5601,5641,5281,562+2.76%458,2002390億1130万+4.06%-3.12
11/141,5371,5371,5001,520-1.17%415,2002325億8462万+1.27%-3.04
11/131,5771,5851,5251,538-4.29%716,1002353億3891万+2.47%-3.07
11/101,4611,6111,4611,607+4.28%1,622,3002458億9703万+6.99%-3.21
11/091,5251,5581,5081,541+1.58%503,0002357億9796万+2.8%-3.08
11/081,5181,5281,5051,517+0.8%457,3002321億2557万+1.2%-3.03
11/071,5051,5161,4871,505-1.25%476,0002302億8938万+0.27%-3.01
11/061,5201,5381,4961,524+2.28%461,9002331億9668万+1.2%-3.05
11/021,4931,5041,4601,490+1.5%536,7002279億9413万-1.26%-2.98
11/011,5071,5161,4661,468-1.28%598,6002246億2778万-3.1%-2.93
10/311,4631,4981,4531,487+1.71%467,3002275億3508万-2.11%-2.97
10/301,4481,4641,4301,4620%1,397,2002237億968万-4.07%-2.92
10/271,4681,4701,4381,462+0.34%510,4002237億968万-4.38%-2.92
10/261,4481,4671,4311,457-0.88%560,2002229億4460万-4.96%-2.91
10/251,5071,5201,4611,470-0.47%600,8002249億3381万-4.48%-2.94
10/241,4221,4791,4071,477+2.78%643,7002260億492万-4.46%-2.95
10/231,4601,4601,4221,437-1.58%471,7002198億8427万-7.47%-2.87
10/201,4561,4711,4461,460-0.82%305,0002234億365万-6.47%-2.92
10/191,4561,4971,4551,472-0.74%451,4002252億3984万-6.18%-2.94
10/181,4841,4911,4601,483-0.07%285,4002269億2302万-5.9%-2.96
10/171,4821,5031,4771,484+0.95%386,0002270億7604万-6.14%-2.97
10/161,5111,5131,4681,470-3.23%499,4002249億3381万-7.43%-2.94
10/131,5471,5471,5001,519-3.13%593,0002324億3160万-4.88%-3.04
10/121,5411,5701,5351,568+1.1%442,4002399億2940万-2.31%-3.13
10/111,5561,5661,5291,551+0.13%391,8002373億2812万-3.78%-3.1
10/101,5501,5651,5401,549+0.91%403,0002370億2209万-4.32%-3.1
10/061,5471,5551,5301,535-0.97%448,2002348億7986万-5.6%-3.07
10/051,5311,5561,5291,550+1.51%458,2002371億7511万-5.08%-3.1
10/041,5171,5441,5031,527-1.04%664,7002336億5573万-6.89%-3.05
10/031,5701,5771,5431,543-1.97%464,5002361億399万-6.31%-3.08
10/021,6131,6161,5711,574-2.78%511,1002408億4749万-4.78%-3.15
09/291,6201,6381,6101,619+0.87%572,8002477億3322万-2.29%-3.39
09/281,6161,6161,5831,605-2.01%579,5002455億9100万-3.25%-3.36
09/271,5831,6391,5801,638+3.54%691,2002506億4053万-1.44%-3.42
09/261,6091,6101,5821,582-1.68%358,5002420億7162万-4.87%-3.31
09/251,6011,6091,5841,609+1.13%519,9002462億306万-3.42%-3.36
09/221,5511,6091,5491,591+1.6%558,7002434億4877万-4.56%-3.33
09/211,5881,5881,5611,566-1.76%717,3002396億2336万-6.28%-3.27
09/201,6401,6451,5921,594-3.39%712,0002439億782万-4.89%-3.33
09/191,6301,6551,6241,650+0.73%521,7002524億7673万-1.84%-3.45
09/151,6501,6501,6131,638-1.03%998,7002506億4053万-2.79%-3.42
09/141,6481,6591,6311,655+0.55%434,9002532億4181万-2.24%-3.46
09/131,6641,6771,6461,646-0.78%423,6002518億6466万-3.18%-3.44
09/121,6261,6601,6261,659+2.98%457,8002538億5387万-2.87%-3.47
09/111,6511,6591,6061,611-2.66%664,2002465億909万-6.12%-3.37
09/081,6561,6871,6531,655-2.42%629,8002532億4181万-4%-3.46
09/071,6951,7081,6891,696-1.11%566,4002595億1547万-2.08%-3.55
09/061,7221,7221,7111,715-1.21%419,7002624億2278万-1.44%-3.59
09/051,7421,7461,7311,736+0.29%286,7002656億3612万-0.74%-3.63
09/041,7241,7311,7121,731+0.17%342,4002648億7104万-1.54%-3.62
09/011,7091,7301,7011,728+1.23%431,3002644億1199万-2.15%-3.61
08/311,7131,7201,7021,707-0.52%537,1002611億9865万-3.83%-3.57
08/301,7241,7301,7101,716-0.23%466,5002625億7579万-3.87%-3.59
08/291,6931,7251,6851,720+1.78%652,3002631億8786万-4.07%-3.6
08/281,6761,6901,6621,690+0.78%435,9002585億9737万-6.16%-3.53
08/251,6671,6941,6501,677+0.54%489,9002566億816万-7.4%-3.51
08/241,6621,6761,6461,668-0.77%724,8002552億3102万-8.4%-3.49
08/231,6391,6811,6241,681+1.94%622,8002572億2023万-8.24%-3.51
08/221,6491,6491,6261,649-0.42%631,7002523億2371万-10.38%-3.45
08/211,6461,6651,6231,656+0.42%916,3002533億9482万-10.53%-3.46
08/181,6521,6791,6281,649-1.96%1,088,4002523億2371万-11.39%-3.45
08/171,6851,6951,6601,682-0.47%664,2002573億7324万-10.1%-3.52
08/161,6761,6931,6471,690-1.52%992,1002585億9737万-10.15%-3.53
08/151,7431,7461,6801,716-1.83%1,022,1002625億7579万-9.21%-3.59
08/141,7711,7781,7201,748-5.56%1,267,5002674億7231万-7.9%-3.65
08/101,8171,8541,8101,851+1.42%639,9002832億3298万-2.83%-3.87
08/091,8311,8501,7991,825-1.51%689,0002792億5456万-4.4%-3.82
08/081,8511,8661,8391,853-0.27%439,7002835億3901万-3.19%-3.87
08/071,8141,8581,8091,858+2.6%424,8002843億409万-3.13%-3.88
08/041,8301,8301,8041,811-1.68%573,1002771億1233万-5.78%-3.79
08/031,8841,8841,8351,842-3%657,9002818億5584万-4.51%-3.85
08/021,9121,9171,8971,899-2.11%564,2002905億7776万-1.81%-3.97
08/011,9551,9691,9371,940-1.12%270,7002968億5142万+0.15%-4.06
07/311,9721,9721,9441,962+1.5%394,3003002億1778万+1.29%-4.1
07/281,9301,9461,9071,933-1.28%454,9002957億8031万-0.21%-4.04
07/271,9471,9581,9411,958+0.46%191,1002996億571万+0.88%-4.09
07/261,9321,9521,9181,949+1.25%249,4002982億2857万+0.26%-4.08
07/251,9401,9411,9181,9250%398,2002945億5618万-1.13%-4.02
07/241,9501,9611,9221,925+0.26%304,4002945億5618万-1.43%-4.02
07/211,9311,9321,9151,920-0.41%477,3002937億9110万-2.04%-4.01
07/201,9451,9521,9261,928-0.52%311,9002950億1523万-1.93%-4.03
07/191,9231,9401,9071,938+1.84%460,4002965億4539万-1.72%-4.05
07/181,9161,9361,8931,903-0.42%305,4002911億8982万-3.65%-3.98
07/141,9291,9391,9011,911-0.26%294,7002924億1395万-3.39%-4
07/131,9251,9261,9031,916+0.63%225,5002931億7903万-3.28%-4.01
07/121,9341,9391,9041,904-0.88%532,3002913億4284万-3.98%-3.98
07/111,9491,9491,9201,921+0.63%396,9002939億4412万-3.37%-4.02
07/101,9281,9291,9031,909-0.99%448,2002921億792万-4.26%-3.99
07/071,9171,9491,9101,928+0.21%380,0002950億1523万-3.65%-4.03
07/061,9301,9341,9101,924-0.77%274,7002944億316万-4.04%-4.02