株価チャート

2023/06/20～2023/11/13

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
11/131992001991990%326,80075億4835万+2.58%300.282.79
11/101992001991990%200,70075億4835万+4.74%300.282.79
11/09199200199199-0.5%689,80075億4835万+6.42%300.282.79
11/082002001992000%153,50075億8628万+9.29%301.792.8
11/07199200199200+0.5%222,90075億8628万+11.73%301.792.8
11/061992001991990%377,50075億4835万+13.07%300.282.79
11/022002001991990%610,00075億4835万+15.7%300.282.79
11/011992001991990%324,50075億4835万+18.45%300.282.79
10/311992001991990%202,80075億4835万+20.61%300.282.79
10/301992001991990%322,00075億4835万+23.6%300.282.81
10/271992001991990%270,40075億4835万+25.95%300.282.81
10/261992001991990%128,60075億4835万+29.22%300.282.81
10/251992001991990%223,30075億4835万+31.79%300.282.81
10/242002001991990%1,098,00075億4835万+35.37%300.282.81
10/232002001991990%360,30075億4835万+39.16%300.282.81
10/201992001991990%785,60075億4835万+42.14%300.282.81
10/19199200199199-0.5%708,40075億4835万+45.26%300.282.81
10/18200200199200+0.5%845,90075億8628万+49.25%301.792.82
10/171992001991990%1,763,00075億4835万+53.08%300.282.81
10/162002001991990%1,613,00075億4835万+56.69%300.282.81
10/131992001991990%1,223,20075億4835万+61.79%300.282.81
10/12199200199199-0.5%1,216,20075億4835万+65.83%300.282.81
10/11199200199200+25%5,363,90075億8628万+72.41%301.792.82
10/10160160160160+45.45%497,90060億6902万+41.59%241.432.26
10/06108111108110+0.92%92,90041億7245万-0.9%165.981.55
10/05107110107109+1.87%62,90041億3452万-2.68%164.471.54
10/04104110104107+1.9%163,00040億5866万-4.46%161.461.51
10/03108108105105-2.78%218,50039億8279万-6.25%158.441.48
10/021101121081080%305,70040億9659万-3.57%162.961.52
09/29110112108108-1.82%175,90040億9659万-2.7%162.961.52
09/28109111108110+0.92%76,10041億7245万-0.9%165.981.55
09/27110111108109-1.8%174,10041億3452万-1.8%164.471.54
09/26110113109111+1.83%85,80042億1038万0%167.491.57
09/251111111081090%136,90041億3452万-0.91%164.471.54
09/221071101061090%105,40041億3452万-0.91%164.471.54
09/211081101081090%128,00041億3452万0%164.471.54
09/201091111081090%87,80041億3452万0%164.471.54
09/19111112109109-2.68%139,50041億3452万0%164.471.54
09/15114114110112-1.75%471,80042億4831万+3.7%1691.58
09/14117117111114-5%868,80043億2418万+5.56%172.021.61
09/13117120117120+1.69%304,20045億5176万+11.11%181.071.69
09/12112118112118+6.31%399,10044億7590万+10.28%178.051.66
09/11113114111111-1.77%183,00042億1038万+3.74%167.491.57
09/081131151121130%145,00042億8624万+5.61%170.511.59
09/071141141131130%175,20042億8624万+6.6%170.511.59
09/06114115112113-1.74%401,80042億8624万+5.61%170.511.59
09/05116117114115-0.86%326,70043億6211万+7.48%173.531.62
09/04115120115116+1.75%451,20044億4万+8.41%175.041.64
09/01117117112114-4.2%1,077,70043億2418万+6.54%172.021.61
08/31122124114119-1.65%2,235,20045億1383万+11.21%179.561.68
08/30122139117121+18.63%9,703,90045億8970万+13.08%182.581.71
08/29100105100102+0.99%230,50038億6900万-4.67%153.911.44
08/28102103100101-0.98%200,80038億3107万-6.48%152.41.42
08/25101102100102+0.99%147,10038億6900万-6.42%153.911.44
08/24102104101101-0.98%90,00038億3107万-8.18%152.41.42
08/23100103100102+0.99%144,10038億6900万-7.27%153.911.44
08/22100103100101-0.98%108,70038億3107万-9.01%152.41.42
08/219710397102+5.15%195,60038億6900万-8.11%153.911.44
08/18981009797-2.02%296,80036億7934万-13.39%146.371.37
08/171011029999-2.94%398,10037億5521万-12.39%149.381.4
08/16101104101102-0.97%170,60038億6900万-10.53%153.911.44
08/1510010599103+3%222,20039億693万-10.43%155.421.45
08/14101103100100-2.91%260,00037億9314万-13.79%150.891.41
08/10102104100103-0.96%420,60039億693万-11.97%155.421.45
08/09105106103104-3.7%281,80039億4486万-11.86%156.931.47
08/08108109106108-0.92%141,70040億9659万-9.24%162.961.52
08/07103109103109+3.81%169,40041億3452万-8.4%164.471.54
08/04108109103105-4.55%319,70039億8279万-12.5%158.441.48
08/03112112109110-3.51%282,50041億7245万-9.09%165.981.55
08/02116116113114-2.56%235,90043億2418万-5.79%172.021.61
08/01117119117117-0.85%253,70044億3797万-4.1%176.551.65
07/31118122118118-1.67%184,70044億7590万-3.28%178.051.47
07/28117122114120+0.84%464,70045億5176万-1.64%181.071.5
07/27122122119119-1.65%66,00045億1383万-2.46%179.561.49
07/26120122119121+1.68%78,70045億8970万-0.82%182.581.51
07/25120122119119+0.85%79,30045億1383万-3.25%179.561.49
07/24121122117118-1.67%271,70044億7590万-4.07%178.051.47
07/21128129120120-5.51%270,60045億5176万-3.23%181.071.5
07/20117127117127+8.55%366,20048億1728万+2.42%191.631.59
07/19116119116117+0.86%127,30044億3797万-5.65%176.551.46
07/18117118116116-0.85%52,70044億4万-5.69%175.041.45
07/141171191171170%63,30044億3797万-4.88%176.551.46
07/13122122117117-3.31%277,20044億3797万-4.88%176.551.46
07/12123124121121-0.82%119,60045億8970万-0.82%182.581.51
07/11124126122122-1.61%152,50046億2763万0%184.091.52
07/10125127124124-0.8%88,90047億349万+1.64%187.111.55
07/07124127124125-0.79%128,00047億4142万+3.31%188.621.56
07/06126129125126-0.79%96,90047億7935万+5%190.131.57
07/05128128126127-0.78%141,00048億1728万+6.72%191.631.59
07/04127130125128+0.79%247,90048億5522万+6.67%193.141.6
07/03126127125127+2.42%156,00048億1728万+4.96%191.631.59
06/30123125123124+0.81%87,00047億349万+1.64%187.111.55
06/29122125122123+0.82%111,50046億6556万0%185.61.54
06/28124125122122-2.4%191,80046億2763万-1.61%184.091.52
06/271251261221250%174,60047億4142万-0.79%188.621.56
06/26123128123125+1.63%168,80047億4142万-1.57%188.621.56
06/23122128121123+1.65%258,90046億6556万-3.91%185.61.54
06/22125130121121-3.97%552,80045億8970万-6.2%182.581.51
06/21130130126126-3.08%298,50047億7935万-3.08%190.131.57
06/20132133127130-1.52%435,80049億3108万-0.76%196.161.62