株価チャート

2023/06/26～2023/11/17

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
11/17761769756758-0.92%27,700300億3194万+3.41%10.841.37
11/16763776758765+0.13%42,500303億928万+4.51%10.941.38
11/15761770750764+0.53%53,800302億6966万+4.66%10.931.38
11/14767788745760-1.43%146,100301億1118万+4.4%10.871.37
11/13747773745771+3.49%122,900305億4700万+6.2%11.031.39
11/10740745733745+0.81%38,700295億1688万+2.9%10.661.34
11/09727740722739+1.65%40,100292億7916万+2.5%10.571.33
11/08732735727727-0.82%23,100288億372万+0.97%10.41.31
11/07736740731733-0.14%18,400290億4144万+1.95%10.481.32
11/06736739731734+0.41%30,800290億8106万+2.23%10.51.32
11/02733738728731-0.54%16,100289億6220万+1.81%10.461.32
11/01740742731735-0.27%34,800291億2068万+2.51%10.511.32
10/31728737723737+1.8%29,500291億9992万+2.93%10.541.33
10/30727731722724-1.5%22,500286億8486万+1.26%10.361.3
10/27721735721735+2.08%39,300291億2068万+2.94%10.511.32
10/26724731716720-1.64%37,600285億2638万+0.98%10.31.3
10/25725734723732+1.81%66,500290億182万+2.66%10.471.32
10/24715720703719+0.56%30,600284億8676万+0.84%10.281.3
10/23722726713715-0.97%31,800283億2828万+0.28%10.231.29
10/20723727718722-0.14%42,100286億562万+1.26%10.331.3
10/19714728714723+0.84%54,100286億4524万+1.4%10.341.3
10/18710719707717+1.27%26,400284億752万+0.56%10.261.29
10/177087127047080%17,300280億5094万-0.7%10.131.28
10/16700711698708-0.42%50,900280億5094万-0.7%10.131.28
10/13718723708711-1.8%46,200281億6980万-0.42%10.171.28
10/12718724713724+1.69%52,100286億8486万+1.4%10.361.3
10/11717717712712-0.56%16,200282億942万-0.14%10.181.28
10/10714720713716+0.56%50,100283億6790万+0.42%10.241.29
10/06714715709712+0.42%28,800282億942万-0.14%10.181.28
10/05693709693709+2.46%34,900280億9056万-0.42%10.141.28
10/04702707691692-1.7%45,100274億1702万-2.67%9.91.25
10/03716716704704-1.26%31,000278億9246万-0.98%10.071.27
10/02705717704713+1.13%53,500282億4904万+0.42%10.21.28
09/29711714702705-1.26%30,900279億3208万-0.56%10.081.32
09/28716718710714-0.56%27,000282億8866万+0.85%10.211.33
09/27703718702718+1.13%42,800284億4714万+1.56%10.271.34
09/26714715709710-0.42%32,400281億3018万+0.57%10.151.33
09/25707714706713+0.85%19,600282億4904万+1.13%10.21.33
09/227027107017070%32,600280億1132万+0.57%10.111.32
09/21714715705707-0.98%25,400280億1132万+0.71%10.111.32
09/20722722713714-1.11%32,400282億8866万+1.85%10.211.33
09/19721725717722+0.14%31,000286億562万+3.14%10.331.35
09/15726726718721-0.28%39,500285億6600万+3.15%10.311.35
09/147247257187230%29,900286億4524万+3.73%10.341.35
09/13720723714723+0.42%29,600286億4524万+4.03%10.341.35
09/12712724712720+1.12%33,400285億2638万+3.9%10.31.34
09/11718720705712-0.84%47,600282億942万+3.04%10.181.33
09/08720725718718-0.55%58,200284億4714万+4.21%10.271.34
09/07719734717722+0.84%102,700286億562万+5.09%10.331.35
09/06707720706716+1.13%75,700283億6790万+4.53%10.241.34
09/05709709704708-0.28%23,900280億5094万+3.51%10.131.32
09/04705710702710+0.85%61,400281億3018万+3.95%10.151.33
09/01692706692704+1.73%64,900278億9246万+3.23%10.071.31
08/31685705685692+1.32%81,100274億1702万+1.47%9.91.29
08/30690690683683-0.44%24,600270億6044万+0.15%9.771.28
08/29692692685686-0.87%31,200271億7930万+0.59%9.811.28
08/28688694688692+0.58%32,900274億1702万+1.47%9.91.29
08/256856896836880%26,100272億5854万+1.03%9.841.29
08/24690690684688+0.15%14,500272億5854万+1.03%9.841.29
08/23681688679687+0.44%17,400272億1892万+1.03%9.831.28
08/22679687677684+0.74%39,300271億6万+0.59%9.781.28
08/21674684674679+0.74%36,600269億196万0%9.711.27
08/18671677670674-0.59%41,500267億386万-0.59%9.641.26
08/17680683665678-0.44%54,700268億6234万+0.15%9.71.27
08/16693693679681-1.87%44,700269億8120万+0.74%9.741.27
08/15685694682694+1.76%40,300274億9626万+2.97%9.931.3
08/14683695682682+0.44%61,300270億2082万+1.49%9.751.27
08/106806806746790%42,500269億196万+1.19%9.711.27
08/09673682673679+0.74%27,800269億196万+1.19%9.711.27
08/08673678673674+0.3%17,100267億386万+0.45%9.641.26
08/07661673661672+1.51%22,500266億2462万0%9.611.26
08/04661667661662-0.45%21,500262億2842万-1.63%9.471.24
08/03672673663665-1.04%42,800263億4728万-1.34%9.511.24
08/02677681672672-2.04%46,100266億2462万-0.44%9.611.26
08/01692695685686-0.15%48,500271億7930万+1.48%9.811.28
07/31695695685687-0.87%23,800272億1892万+1.48%9.831.28
07/28682693681693+1.02%34,000274億5664万+2.36%9.911.29
07/27686688685686-0.58%16,100271億7930万+1.18%9.811.28
07/26692693689690-0.29%18,700273億3778万+1.62%9.871.29
07/25685696682692+1.02%69,700274億1702万+1.76%9.91.29
07/24679685679685+1.33%20,300271億3968万+0.59%9.81.28
07/21674679671676+0.3%19,300267億8310万-0.73%9.671.26
07/20679681671674-0.59%29,000267億386万-1.17%9.641.26
07/19674678668678+0.89%45,000268億6234万-0.73%9.71.27
07/18662675661672+1.66%58,100266億2462万-1.75%9.611.26
07/14658661651661+1.07%37,600261億8880万-3.5%9.451.23
07/13647656647654+1.08%33,000259億1146万-4.8%9.351.22
07/12651651644647-0.15%37,300256億3412万-5.96%9.251.21
07/116536556456480%54,900256億7374万-6.09%9.271.21
07/10640657639648+0.31%123,700256億7374万-6.36%9.271.21
07/07654654646646-2.27%78,400255億9450万-7.05%9.241.21
07/06673673661661-2.22%70,000261億8880万-5.03%9.451.23
07/05676678668676-0.15%54,400267億8310万-3.01%9.671.26
07/04684688677677-1.46%69,200268億2272万-2.87%9.681.26
07/03694699687687-0.43%102,400272億1892万-1.58%9.831.28
06/30688690680690+0.44%79,900273億3778万-1.29%10.171.31
06/29677690673687-1.29%266,200272億1892万-1.72%10.131.3
06/28701702695696-0.14%510,400275億7550万-0.57%10.261.32
06/27702704696697-1.27%117,600276億1512万-0.57%10.281.32
06/26702707696706+0.57%82,800279億7170万+0.57%10.411.34