株価チャート

2023/07/05～2023/11/29

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
11/291,6921,7341,6881,728+1.83%78,900601億4526万+11.27%12.21.99
11/281,6471,6971,6431,697+3.98%149,400590億6626万+9.84%11.981.96
11/271,6361,6431,6201,6320%57,000568億385万+5.97%11.521.88
11/241,6241,6351,6171,632+0.99%31,700568億385万+6.18%11.521.88
11/221,6051,6231,6031,616+0.75%37,700562億4695万+5.41%11.411.86
11/211,5921,6101,5891,604+1.91%49,400558億2928万+4.97%11.321.85
11/201,5701,5931,5661,574+0.32%61,100547億8509万+3.21%11.111.81
11/171,5471,5731,5441,569+1.88%45,900546億1106万+3.02%11.081.81
11/161,5341,5461,5271,540+0.39%35,700536億168万+1.12%10.871.77
11/151,5161,5381,5161,534+1.25%33,900533億9284万+0.66%10.831.77
11/141,5161,5321,5101,5150%36,200527億3152万-0.66%10.71.75
11/131,5481,5541,5111,515-2.13%34,600527億3152万-0.72%10.71.75
11/101,5271,5741,5271,548-0.13%84,100538億8013万+1.31%10.931.78
11/091,5061,5551,5061,550+2.51%73,400539億4974万+1.51%10.941.79
11/081,5201,5421,5121,512+0.13%113,900526億2710万-1.11%10.671.74
11/071,5161,5221,4931,510+0.6%97,800525億5749万-1.56%10.661.74
11/061,4501,5061,4371,501+5.19%129,700522億4423万-2.47%10.61.73
11/021,4221,4461,4081,427-0.21%150,500496億6857万-7.64%10.071.64
11/011,4561,4631,4241,430-6.96%287,500497億7298万-8.04%10.11.65
10/311,5301,5381,5081,537+1.92%78,000534億9726万-1.66%10.851.77
10/301,5341,5501,4991,508-2.08%59,700524億8787万-3.77%10.651.74
10/271,5311,5401,5011,540+1.52%78,300536億168万-1.97%10.871.77
10/261,5381,5461,5161,517-1.88%67,400528億113万-3.62%10.711.75
10/251,5561,5661,5431,546-0.39%65,900538億1051万-1.97%10.911.78
10/241,5341,5621,5061,552+1.5%56,800540億1935万-1.71%10.961.79
10/231,5561,5671,5291,529-1.99%68,900532億1881万-3.35%10.791.76
10/201,5551,5651,5391,560+0.52%45,900542億9780万-1.52%11.011.8
10/191,5181,5591,5081,552+1.31%87,600540億1935万-2.08%10.961.79
10/181,5101,5321,4811,532+1.59%102,300533億2323万-3.47%10.821.77
10/171,5151,5271,5031,508-0.13%28,200524億8787万-5.16%10.651.74
10/161,5391,5431,5041,510-1.82%58,800525億5749万-5.21%10.661.74
10/131,5601,5601,5351,538-2.29%57,300535億3206万-3.69%10.861.77
10/121,5561,5791,5441,574+1.61%47,400547億8509万-1.63%11.111.81
10/111,5561,5621,5441,549-0.77%41,500539億1493万-3.19%10.941.78
10/101,5471,5611,5471,561+0.45%26,900543億3261万-2.44%11.021.8
10/061,5611,5681,5461,554-0.45%42,000540億8896万-2.81%10.971.79
10/051,5401,5621,5271,561+2.16%72,800543億3261万-2.32%11.021.8
10/041,5701,5771,5281,528-4.2%118,400531億8400万-4.32%10.791.76
10/031,6181,6181,5931,595-1.54%77,400555億1602万-0.13%11.261.84
10/021,6481,6521,6201,620-1.64%99,100563億8618万+1.63%11.441.87
09/291,6521,6631,6381,6470%82,300573億2595万+3.52%11.622
09/281,6411,6631,6371,647-1.26%68,000573億2595万+3.85%11.622
09/271,6341,6681,6291,668+1.89%85,500580億5688万+5.44%11.772.03
09/261,6481,6481,6361,637-0.49%42,400569億7789万+3.87%11.551.99
09/251,6141,6481,6081,645+1.98%67,900572億5634万+4.71%11.612
09/221,5961,6171,5821,613+1%69,200561億4253万+3.07%11.381.96
09/211,5961,6081,5961,597+0.06%30,500555億8563万+2.37%11.271.94
09/201,6081,6141,5951,596-0.99%53,900555億5083万+2.44%11.261.94
09/191,6101,6121,5891,6120%75,800561億773万+3.6%11.381.96
09/151,5951,6201,5901,612+1.45%88,700561億773万+3.8%11.381.96
09/141,5911,6001,5761,589-0.13%51,200553億718万+2.52%11.211.93
09/131,5871,6001,5861,591-0.19%56,200553億7680万+2.78%11.231.93
09/121,6071,6121,5901,594-0.06%29,400554億8121万+3.1%11.251.94
09/111,6001,6081,5881,595+0.06%69,600555億1602万+3.24%11.261.94
09/081,5841,6141,5841,594-0.81%111,800554億8121万+3.31%11.251.94
09/071,6231,6321,6031,607-1.05%57,300559億3370万+4.35%11.341.95
09/061,5821,6301,5801,624+3.37%154,000565億2540万+5.59%11.461.97
09/051,5381,5711,5321,571+2.15%76,100546億8067万+2.41%11.091.91
09/041,5301,5411,5291,538+0.33%67,200535億3206万-0.06%10.851.87
09/011,5301,5371,5221,533+0.2%44,100533億5803万-0.78%10.821.86
08/311,5401,5411,5261,530-0.33%48,600532億5361万-1.35%10.81.86
08/301,5371,5401,5291,535+0.2%39,600534億2764万-1.35%10.831.86
08/291,5311,5351,5181,532+0.07%78,000533億2323万-1.86%10.811.86
08/281,5421,5421,5271,531+0.13%60,500532億8842万-2.17%10.81.86
08/251,5361,5401,5161,529-0.71%34,200532億1881万-2.49%10.791.86
08/241,5341,5421,5321,540+0.72%19,800536億168万-2.04%10.871.87
08/231,5031,5311,5031,529+0.66%38,800532億1881万-2.92%10.791.86
08/221,5181,5271,5061,519+0.53%55,700528億7074万-3.8%10.721.85
08/211,5001,5251,4961,511+0.6%57,800525億9229万-4.61%10.661.84
08/181,4961,5061,4841,502+0.2%48,500522億7904万-5.42%10.61.82
08/171,5451,5451,4961,499-2.6%91,500521億7462万-5.78%10.581.82
08/161,5361,5451,5341,539-0.32%43,300535億6687万-3.51%10.861.87
08/151,5421,5451,5241,544+0.13%49,100537億4090万-3.26%10.91.88
08/141,5451,5491,5381,542-0.06%43,900536億7129万-3.44%10.881.87
08/101,5361,5451,5171,543+0.33%49,500537億609万-3.56%10.891.87
08/091,5401,5451,5331,538-0.13%43,100535億3206万-4%10.851.87
08/081,5501,5501,5371,540-0.65%51,600536億168万-3.99%10.871.87
08/071,5261,5501,5171,550+0.45%54,100539億4974万-3.43%10.941.88
08/041,5261,5451,5161,543+0.19%91,900537億609万-3.92%10.891.87
08/031,5261,5471,5251,540-0.32%140,800536億168万-4.17%10.871.87
08/021,5351,5631,5351,545+0.65%185,600537億7571万-3.92%10.91.88
08/011,6001,6001,5151,535-9.01%457,900534億2764万-4.48%10.831.86
07/311,6921,7111,6781,687+0.3%195,400587億1820万+4.98%11.912.05
07/281,6701,6861,6571,682+0.12%105,700585億4417万+4.99%11.872.04
07/271,6701,6881,6601,680+0.66%60,400584億7456万+5.07%11.862.04
07/261,6501,6721,6501,669+1.4%68,500580億9169万+4.57%11.782.03
07/251,6401,6461,6331,646+0.67%66,700572億9114万+3.33%11.622
07/241,6321,6461,6281,635+0.68%49,100569億827万+2.77%11.541.99
07/211,6161,6281,6061,624+0.19%40,500565億2540万+2.2%11.461.97
07/201,6351,6411,6201,621-0.06%39,500564億2098万+2.14%11.441.97
07/191,6431,6431,6191,6220%45,400564億5579万+2.33%11.451.97
07/181,6221,6301,6181,622-0.73%53,600564億5579万+2.46%11.451.97
07/141,6401,6501,6271,634+0.68%76,300568億7347万+3.29%11.531.98
07/131,5931,6281,5841,623+2.85%78,600564億9060万+2.85%11.451.97
07/121,6001,6031,5781,578-0.19%55,700549億2431万+0.13%11.141.92
07/111,5951,5971,5781,581-0.13%56,900550億2873万+0.38%11.161.92
07/101,5841,5951,5761,583+0.76%83,400550億9835万+0.57%11.171.92
07/071,5811,6021,5711,571-1.81%61,700546億8067万-0.13%11.091.91
07/061,5901,6101,5871,600+0.57%87,400556億9005万+1.85%11.291.94
07/051,5721,6001,5721,591+0.19%63,200553億7680万+1.6%11.231.93