株価チャート

2023/07/03～2023/11/27

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
11/275865885825860%12,60046億10万-0.17%5.641.17
11/24588588585586+0.17%3,60046億10万-0.17%5.641.17
11/225815885815850%20,80045億9225万-0.34%5.631.17
11/215835885825850%20,90045億9225万-0.34%5.631.17
11/20580588580585-0.34%19,20045億9225万-0.51%5.631.17
11/17584590584587+0.17%8,10046億795万-0.17%5.651.17
11/16590590585586-0.68%10,40046億10万-0.51%5.641.17
11/15587590584590+0.51%21,00046億3150万+0.17%5.681.18
11/14582587582587+0.86%7,40046億795万-0.51%5.651.17
11/13588588582582-2.02%37,40045億6870万-1.52%5.61.16
11/10595602590594-0.67%30,30046億6290万+0.51%5.721.19
11/09602605590598+0.34%18,00046億9430万+1.18%5.751.19
11/08595600592596+0.68%20,70046億7860万+0.85%5.741.19
11/07589593587592+0.51%14,90046億4720万+0.17%5.71.18
11/06586590582589+0.68%21,80046億2365万-0.51%5.671.18
11/02584585581585+0.17%9,10045億9225万-1.18%5.631.17
11/01580584578584+1.04%25,10045億8440万-1.68%5.621.17
10/31577580575578+0.35%22,80045億3730万-2.86%5.561.15
10/30585586576576-2.04%59,10045億2160万-3.36%5.541.15
10/27582588582588+1.03%18,10046億1580万-1.51%5.661.17
10/26583585577582-0.17%24,10045億6870万-2.68%5.61.16
10/25588588578583-0.34%15,80045億7655万-2.67%5.611.16
10/245855855715850%59,20045億9225万-2.5%5.631.17
10/23588590585585-0.85%21,90045億9225万-2.82%5.631.17
10/20588593588590-0.17%6,40046億3150万-2.16%5.681.18
10/19592594588591-0.17%8,30046億3935万-2.15%5.691.18
10/18593597589592-0.17%11,90046億4720万-2.15%5.71.18
10/17592596586593+0.17%16,20046億5505万-1.98%5.711.18
10/16599599588592-0.67%21,30046億4720万-2.31%5.71.18
10/13602602594596-0.67%10,30046億7860万-1.65%5.741.19
10/126006025986000%8,20047億1000万-1.15%5.771.2
10/11608608599600-1.15%15,50047億1000万-1.15%5.771.2
10/10612612601607+0.33%23,70047億6495万0%5.841.21
10/06597606597605+1.34%15,20047億4925万-0.33%5.821.21
10/05590600590597+1.88%13,40046億8645万-1.65%5.741.19
10/04600602585586-2.5%68,80046億10万-3.46%5.641.17
10/03610610601601-0.66%23,00047億1785万-0.99%5.781.2
10/02603611603605+0.5%16,60047億4925万-0.33%5.821.21
09/29616616602602-1.15%21,60047億2570万-0.82%5.791.27
09/28605614605609-0.33%9,60047億8065万+0.5%5.861.29
09/276066116056110%13,00047億9635万+0.99%5.881.29
09/26620620609611-1.29%16,70047億9635万+1.16%5.881.29
09/25610622608619+2.48%31,20048億5915万+2.48%5.961.31
09/22603606598604+0.17%15,30047億4140万+0.17%5.811.28
09/21607610602603-0.66%9,70047億3355万+0.17%5.81.27
09/20622622601607-1.62%21,60047億6495万+0.83%5.841.28
09/19620626616617-0.48%25,30048億4345万+2.66%5.941.3
09/15616620615620+0.81%29,10048億6700万+3.16%5.971.31
09/14615615612615+0.16%17,20048億2775万+2.67%5.921.3
09/13607614607614+1.15%22,30048億1990万+2.5%5.911.3
09/12607610605607-0.33%16,50047億6495万+1.51%5.841.28
09/11609610605609+0.33%10,50047億8065万+1.84%5.861.29
09/086046076026070%11,60047億6495万+1.68%5.841.28
09/07607608603607+0.5%16,20047億6495万+1.85%5.841.28
09/066046086016040%18,80047億4140万+1.34%5.811.28
09/05605605600604-0.17%13,50047億4140万+1.51%5.811.28
09/04605608603605+0.17%21,20047億4925万+1.68%5.821.28
09/01601604601604+0.5%14,10047億4140万+1.68%5.811.28
08/31604604600601+0.17%14,10047億1785万+1.18%5.781.27
08/306056066006000%16,50047億1000万+1.01%5.771.27
08/29598600596600+0.67%22,50047億1000万+1.01%5.771.27
08/28590596588596+1.02%29,60046億7860万+0.34%5.741.26
08/25590590586590+0.17%13,60046億3150万-0.51%5.681.25
08/24592593588589-0.17%5,90046億2365万-0.67%5.671.24
08/23589590586590+0.17%13,70046億3150万-0.51%5.681.25
08/22594594587589-0.34%11,30046億2365万-0.67%5.671.24
08/21590591588591+0.17%6,10046億3935万-0.51%5.691.25
08/18594594587590-0.67%19,90046億3150万-0.67%5.681.25
08/175945955895940%9,80046億6290万0%5.721.25
08/16599599594594-0.34%5,60046億6290万0%5.721.25
08/15599600594596-0.5%9,50046億7860万+0.34%5.741.26
08/14600600593599+1.53%20,80047億215万+0.84%5.761.26
08/10610610586590-1.99%84,90046億3150万-0.67%5.681.25
08/09593608592602+1.52%54,00047億2570万+1.18%5.791.27
08/08600600590593-0.17%13,70046億5505万-0.34%5.711.25
08/07596596590594+0.85%8,30046億6290万-0.34%5.721.25
08/04587591587589+0.17%6,00046億2365万-1.17%5.671.24
08/03590592588588-1.34%14,10046億1580万-1.34%5.661.24
08/02591596590596+0.34%9,60046億7860万0%5.741.26
08/01598598592594+0.17%7,40046億6290万-0.34%5.721.25
07/31589593589593+0.68%14,60046億5505万-0.5%5.711.25
07/28596599585589-1.51%69,10046億2365万-1.01%5.671.24
07/27601601596598-0.5%19,90046億9430万+0.5%5.751.26
07/26599604599601+0.33%18,40047億1785万+1.18%5.781.27
07/25598604598599+0.5%66,40047億215万+0.84%5.761.26
07/24598598591596+0.85%9,90046億7860万+0.51%5.741.26
07/21586592586591+0.85%9,40046億3935万-0.17%5.691.25
07/20595595586586-0.85%9,80046億10万-0.68%5.641.24
07/19593593587591+0.17%13,90046億3935万+0.17%5.691.25
07/18601601586590-0.67%33,20046億3150万+0.34%5.681.25
07/145925975915940%12,60046億6290万+1.19%5.721.25
07/13598601593594-0.83%20,40046億6290万+1.37%5.721.25
07/12601601596599-0.33%25,20047億215万+2.57%5.761.26
07/11595601595601+1.18%20,40047億1785万+3.09%5.781.27
07/10601601594594-0.34%13,50046億6290万+2.24%5.721.25
07/07599599593596-1%23,70046億7860万+2.94%5.741.26
07/06605605600602-0.66%19,20047億2570万+4.15%5.791.27
07/056106106036060%23,50047億5710万+5.21%5.831.28
07/04604608603606+0.17%15,00047億5710万+5.57%5.831.28
07/03600612600605+1.51%42,20047億4925万+5.77%5.821.28