株価チャート

2023/06/21～2023/11/14

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
11/141,5841,5931,5541,554-1.33%27,700224億561万-2.51%4.970.8
11/131,5811,5841,5691,575+0.38%11,400227億838万-1.32%5.040.81
11/101,5791,5821,5671,569-0.51%11,700226億2188万-1.81%5.020.81
11/091,5921,5981,5621,577-1.93%26,400227億3722万-1.38%5.050.81
11/081,6081,6301,5851,608+0.06%32,100231億8418万+0.31%5.140.83
11/071,6291,6291,6041,607-1.05%6,400231億6976万+0.06%5.140.83
11/061,6261,6281,6111,624+0.87%13,000234億1487万+0.87%5.20.84
11/021,6311,6311,6001,610-0.8%9,900232億1302万-0.25%5.150.83
11/011,6081,6241,6071,623+1.18%8,700234億45万+0.25%5.190.83
10/311,5761,6051,5761,604+2.23%11,600231億2651万-1.17%5.130.83
10/301,6301,6341,5691,569-3.74%56,200226億2188万-3.62%5.020.81
10/271,6091,6361,6091,630+2.77%23,500235億138万-0.18%5.220.84
10/261,5981,6031,5861,586-0.94%10,900228億6698万-3.06%5.070.82
10/251,6041,6091,5851,601+1.07%15,800230億8325万-2.38%5.120.82
10/241,5701,5911,5311,584+1.15%26,400228億3815万-3.77%5.070.81
10/231,5751,5761,5641,566-1.01%11,200225億7862万-5.09%5.010.81
10/201,5891,5891,5711,582-0.44%13,500228億931万-4.47%5.060.81
10/191,5871,5921,5711,589-0.38%24,100229億1024万-4.33%5.080.82
10/181,6051,6081,5891,595+0.13%13,400229億9674万-4.26%5.10.82
10/171,5771,5991,5721,593+1.98%16,100229億6791万-4.67%5.10.82
10/161,5891,5911,5591,562-1.95%30,500225億2095万-6.75%50.8
10/131,6191,6191,5921,593-1.97%22,900229億6791万-5.23%5.10.82
10/121,6011,6251,6011,625+1.5%11,600234億2929万-3.56%5.20.84
10/111,6131,6151,5961,601-1.17%27,600230億8325万-5.21%5.120.82
10/101,6281,6311,6151,620+0.68%17,900233億5720万-4.31%5.180.83
10/061,6251,6311,6041,609-0.8%13,100231億9860万-5.07%5.150.83
10/051,6101,6291,6051,622+1.95%18,000233億8603万-4.42%5.190.83
10/041,6401,6521,5911,591-5.3%45,100229億3907万-6.36%5.090.82
10/031,6781,6821,6551,680-0.18%21,600242億2228万-1.29%5.380.86
10/021,6971,7091,6821,683-1.17%25,600242億6553万-1.06%5.380.87
09/291,7391,7391,6961,703-1.84%23,900245億5389万+0.24%5.450.91
09/281,7201,7451,7091,735+0.46%23,200250億1527万+2.3%5.550.93
09/271,7191,7271,7091,7270%14,900248億9992万+2.07%5.530.92
09/261,7281,7311,7101,727+0.64%15,700248億9992万+2.37%5.530.92
09/251,7111,7281,7091,716+0.88%13,400247億4133万+2.02%5.490.92
09/221,6981,7161,6861,701+0.06%15,600245億2506万+1.43%5.440.91
09/211,7061,7101,7001,700-0.35%8,300245億1064万+1.55%5.440.91
09/201,7271,7271,7041,706-1.27%11,200245億9715万+2.03%5.460.91
09/191,7101,7291,7071,728+1.23%11,600249億1434万+3.41%5.530.92
09/151,7071,7091,6951,7070%16,500246億1156万+2.28%5.460.91
09/141,7051,7121,7011,707+0.12%11,700246億1156万+2.28%5.460.91
09/131,7231,7291,7031,705-1.1%11,000245億8273万+2.16%5.450.91
09/121,7091,7301,7041,724+1.17%14,100248億5667万+3.42%5.520.92
09/111,7021,7051,6931,704+0.18%17,800245億6831万+1.97%5.450.91
09/081,6991,7111,6981,701-0.23%16,800245億2506万+1.61%5.440.91
09/071,6931,7151,6911,705-0.18%9,800245億8273万+1.67%5.450.91
09/061,7071,7111,6941,708+0.29%26,600246億2598万+1.61%5.460.91
09/051,7041,7121,6921,703-0.12%20,900245億5389万+1.01%5.450.91
09/041,6851,7091,6821,705+1.19%20,200245億8273万+0.83%5.450.91
09/011,6531,6851,6531,685+1.94%19,500242億9437万-0.59%5.390.9
08/311,6761,6821,6501,653-1.08%34,300238億3299万-2.82%5.290.88
08/301,6731,6801,6661,671+0.06%12,700240億9251万-2.17%5.350.89
08/291,6671,6811,6621,670+0.54%12,100240億7810万-2.62%5.340.89
08/281,6661,6801,6501,661+2.15%30,700239億4833万-3.6%5.310.89
08/251,6261,6261,6101,626-0.37%22,900234億4370万-6.01%5.20.87
08/241,6251,6381,6181,632+0.93%21,700235億3021万-5.99%5.220.87
08/231,6201,6491,6061,617-0.19%26,800233億1394万-7.28%5.170.86
08/221,5911,6201,5871,620+1.69%18,900233億5720万-7.48%5.180.86
08/211,5991,6061,5861,593-0.38%15,900229億6791万-9.33%5.10.85
08/181,6031,6201,5901,599-0.99%28,500230億5442万-9.41%5.120.85
08/171,6391,6451,6131,615-2.42%30,800232億8511万-8.81%5.170.86
08/161,6811,6811,6451,655-1.55%33,600238億6183万-6.87%5.30.88
08/151,7011,7041,6811,681-0.41%14,100242億3670万-5.77%5.380.9
08/141,7031,7131,6741,688-0.47%21,600243億3762万-5.75%5.40.9
08/101,7001,7101,6821,696-0.29%19,000244億5297万-5.52%5.430.91
08/091,6771,7231,6731,701+2.47%51,000245億2506万-5.6%5.440.91
08/081,6711,7121,6551,660-9.34%103,900239億3392万-8.29%5.310.89
08/071,7891,8381,7861,831+2.58%23,800263億9940万+0.72%5.860.98
08/041,7721,7971,7721,785+0.62%16,300257億3617万-1.87%5.710.95
08/031,7701,7991,7511,774-0.73%24,900255億7757万-2.63%5.680.95
08/021,8311,8311,7821,787-2.62%19,100257億6501万-2.03%5.720.95
08/011,8351,8421,8281,835-0.05%8,800264億5707万+0.55%5.870.98
07/311,8171,8511,8171,836+1.83%16,400264億7149万+0.66%5.870.98
07/281,8181,8181,7611,803-2.01%72,500259億9569万-1.1%5.770.96
07/271,8281,8461,8171,840+0.6%13,700265億2916万+0.82%5.890.98
07/261,8551,8551,8201,829-0.87%18,200263億7056万+0.22%5.850.98
07/251,8571,8581,8241,845-0.54%17,200266億125万+1.15%5.90.98
07/241,8361,8611,8291,855+1.03%20,100267億4543万+1.81%5.930.99
07/211,8011,8431,8001,836+2.34%18,600264億7149万+0.88%5.870.98
07/201,8061,8211,7831,794-1.05%11,500258億6593万-1.27%5.740.96
07/191,8121,8291,8041,813+0.61%14,800261億3987万-0.17%5.80.97
07/181,7621,8051,7621,802+1.69%15,400259億8128万-0.5%5.770.96
07/141,7881,7951,7631,772-0.51%12,900255億4874万-1.88%5.670.95
07/131,7581,7811,7351,781+1.08%12,800256億7850万-1.11%5.70.95
07/121,7761,7851,7501,762-0.79%31,500254億456万-1.84%5.640.94
07/111,8461,8461,7731,776-2.74%20,500256億641万-0.73%5.680.95
07/101,8321,8611,8101,826-1.08%16,400263億2731万+2.3%5.840.97
07/071,7941,8681,7901,846+2.5%23,200266億1567万+3.77%5.910.99
07/061,8581,8581,8001,801-3.22%22,700259億6686万+1.75%5.760.96
07/051,8991,9021,8551,861-2.05%38,500268億3194万+5.62%5.950.99
07/041,8681,9001,8531,900+1.6%46,700273億9424万+8.45%6.081.01
07/031,8731,8801,8601,870+0.65%10,500269億6170万+7.41%5.981
06/301,8361,8651,8151,858+1.2%18,300267億8869万+7.27%5.940.97
06/291,8371,8461,8251,836-0.05%8,900264億7149万+6.68%5.870.96
06/281,8001,8371,8001,837+2.06%16,700264億8591万+7.3%5.880.96
06/271,8041,8071,7861,800-0.55%21,500259億5244万+5.7%5.760.94
06/261,8151,8211,7991,810-0.55%15,200260億9662万+6.72%5.790.95
06/231,8531,8551,8041,820-1.25%20,500262億4080万+7.69%5.820.95
06/221,8471,8601,8221,843-0.27%27,000265億7242万+9.57%5.90.96
06/211,7861,8741,7861,848+2.67%52,100266億4451万+10.46%5.910.97