株価チャート

2023/09/19～2024/02/15

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
2024
02/151,3961,4351,3751,390+0.94%990,5001746億3913万-1.35%-12.91
02/141,4251,4341,3711,377-4.84%1,340,5001730億582万-2.55%-12.78
02/131,5071,5081,4431,447-2.89%900,2001818億59万+2.12%-13.43
02/091,4501,5051,4471,490+4.05%1,234,8001872億310万+5.08%-13.83
02/081,4191,4471,3851,432+1.63%708,6001799億1600万+0.77%-13.3
02/071,4191,4311,3851,409-1.26%839,4001770億2629万-1.33%-13.08
02/061,4601,4611,4271,427-3.65%1,170,4001792億8780万-0.56%-13.25
02/051,4121,4821,3881,481+6.39%1,389,9001860億7234万+2.63%-13.75
02/021,4011,4041,3721,392-0.57%911,5001748億9041万-3.8%-12.92
02/011,3611,4121,3601,400+0.65%878,6001758億9553万-3.85%-13
01/311,3961,4171,3691,391-0.64%570,6001747億6477万-4.99%-12.91
01/301,3991,4091,3681,400+1.3%872,6001758億9553万-4.89%-13
01/291,3771,4031,3771,382-0.29%607,5001736億3402万-6.68%-12.83
01/261,3671,4101,3641,386+0.07%777,4001741億3657万-7.04%-12.87
01/251,3751,3961,3721,385-1%631,9001740億1094万-7.73%-12.86
01/241,4301,4321,3911,399-0.92%743,9001757億6989万-7.35%-12.99
01/231,4171,4291,4071,412+0.5%931,6001774億321万-6.86%-13.11
01/221,3691,4081,3631,405+4.85%2,062,0001765億2373万-7.5%-13.04
01/191,2941,3521,2911,340+3.96%2,131,8001683億5715万-12.02%-12.44
01/181,3301,3311,2701,289-3.73%2,182,9001619億4953万-15.75%-11.97
01/171,4221,4381,3321,339-6.36%2,106,0001682億3151万-12.94%-12.43
01/161,4301,4461,4141,4300%1,702,8001796億6472万-7.5%-13.28
01/151,4951,4951,3451,430-4.41%4,541,0001796億6472万-7.86%-13.28
01/121,4941,5071,4631,496+0.74%1,823,9001879億5694万-3.92%-13.89
01/111,5051,5151,4851,485-0.67%1,153,9001865億7490万-4.87%-13.79
01/101,4811,5031,4661,495+1.29%1,157,2001878億3130万-4.41%-13.88
01/091,4991,5091,4411,476+0.41%1,332,1001854億4414万-5.75%-13.7
01/051,5541,5641,4701,470-6.43%1,723,0001846億9031万-6.19%-13.65
01/041,5711,5731,5291,571-1.75%947,3001973億7991万+0.26%-14.59
2023
12/291,5901,6071,5811,599-0.5%582,4002008億9782万+2.3%-14.85
12/281,6001,6091,5891,607+0.19%422,5002019億294万+3.15%-14.92
12/271,6041,6101,5901,604+0.94%489,5002015億2602万+3.42%-14.89
12/261,6131,6361,5851,589-1.3%745,0001996億4143万+2.78%-14.75
12/251,6201,6211,6011,610+0.25%361,4002022億7986万+4.48%-14.95
12/221,6111,6361,5971,606-0.06%867,9002017億7730万+4.83%-14.91
12/211,5921,6181,5881,607-0.56%709,4002017億8604万+5.45%-14.91
12/201,6381,6401,6041,616-1.22%1,101,0002029億1614万+6.6%-15
12/191,5951,6361,5951,636+1.18%1,091,0002054億2748万+8.63%-15.18
12/181,5991,6191,5841,617+0.37%690,2002030億4171万+8.16%-15
12/151,5841,6131,5621,611+3.73%1,213,7002022億8831万+8.56%-14.95
12/141,5751,5931,5431,553+3.33%1,076,9001950億543万+5.22%-14.41
12/131,5101,5141,4841,503+0.47%741,0001887億2708万+2.31%-13.95
12/121,5531,5531,4591,496-1.71%1,289,7001878億4811万+2.26%-13.88
12/111,5011,5251,4901,522+2.49%768,0001911億1285万+4.46%-14.12
12/081,5011,5301,4731,485-3%1,196,4001864億6688万+2.63%-13.78
12/071,5581,5621,5231,531-2.67%1,199,9001922億4296万+6.62%-14.21
12/061,5711,5911,5561,573+0.32%770,8001975億1677万+10.62%-14.6
12/051,5971,6061,5651,568-1.82%1,620,2001968億8893万+11.52%-14.55
12/041,5771,6241,5761,597+2.77%1,579,3002005億3037万+14.97%-14.82
12/011,5291,5551,5211,554+0.52%1,182,9001951億3099万+13.35%-14.42
11/301,5501,5611,5201,546+2.05%2,051,6001941億2646万+14.1%-14.92
11/291,4951,5221,4861,515+3.06%1,735,8001902億3388万+13.14%-14.62
11/281,4741,4771,4181,470+0.68%1,028,9001845億8337万+11.11%-14.19
11/271,4801,5121,4501,460-0.88%922,8001833億2770万+11.62%-14.09
11/241,4441,4771,4431,473+2.01%937,1001849億6007万+13.75%-14.21
11/221,4501,4651,4341,444-2.1%1,268,4001813億1863万+12.46%-13.93
11/211,4701,4921,4521,475+1.44%1,274,9001851億5741万+15.96%-14.23
11/201,4221,4651,4071,454+4.23%1,673,1001825億2127万+15.58%-14.03
11/171,4011,4121,3801,395-0.85%919,2001751億1498万+11.6%-13.46
11/161,3801,4091,3681,407+0.07%986,0001766億2134万+12.92%-13.57
11/151,4221,4221,3631,406+3.84%1,420,2001764億9581万+13.48%-13.56
11/141,3761,3821,3391,354-0.73%1,190,4001699億6823万+9.9%-13.06
11/131,3761,3891,3591,364+0.81%1,036,9001712億2353万+11.26%-13.16
11/101,3571,3781,3441,353-3.36%1,192,5001698億4270万+10.99%-13.05
11/091,3841,4101,3611,400+1.67%1,243,9001757億4263万+15.61%-13.51
11/081,3731,3971,3621,377+2.46%1,071,5001728億5543万+14.46%-13.28
11/071,3331,3621,3201,344-0.88%1,007,0001687億1292万+12.37%-12.97
11/061,3081,3671,3041,356+6.1%2,173,0001702億1929万+13.66%-13.08
11/021,2331,2801,2301,278+6.23%1,474,3001604億2791万+7.58%-12.33
11/011,2251,2251,1881,203+1.18%1,077,0001510億1313万+1.43%-11.61
10/311,1621,2141,1481,189+2.77%1,141,1001492億5570万+0.17%-11.47
10/301,1501,1691,1441,157-0.6%1,171,1001452億3873万-2.85%-11.16
10/271,1531,1691,1341,164+2.46%1,121,7001461億1744万-2.51%-11.23
10/261,1221,1431,1141,136-1.39%1,383,4001426億259万-5.18%-10.96
10/251,1671,1921,1481,152-0.69%1,657,0001446億1108万-4.4%-11.11
10/241,1301,1651,0711,160+5.45%2,439,5001456億1532万-4.29%-11.19
10/231,0941,1381,0891,100-0.18%1,787,9001380億8349万-9.84%-10.61
10/201,1361,1361,0761,102-3.59%2,958,6001383億3455万-10.41%-10.63
10/191,1421,1671,1371,143-3.79%1,523,9001434億8130万-7.82%-11.03
10/181,1611,1901,1341,188+3.3%1,918,9001491億3017万-4.96%-11.46
10/171,1651,2001,1451,150+2.68%2,612,8001443億6001万-8.59%-11.09
10/161,2061,2131,1141,120-10.4%3,455,2001405億9410万-11.67%-10.8
10/131,3181,3531,2001,250-3.92%5,968,3001569億1306万-2.27%-12.06
10/121,2521,3081,2411,301+5.77%2,642,8001633億1511万+1.25%-12.55
10/111,2301,2341,2131,230+0.33%1,596,0001544億245万-4.58%-11.87
10/101,2161,2291,2011,226+2.17%1,192,8001539億33万-5.33%-11.83
10/061,2071,2131,1641,200-0.08%1,365,6001506億3654万-7.83%-11.58
10/051,1501,2041,1391,201+3.98%1,767,2001507億6207万-8.46%-11.59
10/041,1701,1801,1511,155-3.1%1,288,4001449億8767万-12.63%-11.14
10/031,2101,2221,1881,192-1.57%1,307,3001496億3229万-10.58%-11.5
10/021,2601,2641,2081,211-3.74%1,079,2001520億1737万-9.56%-11.68
09/291,2431,2841,2421,258+1.45%1,258,1001579億1730万-6.61%-12.14
09/281,2291,2551,2051,240+0.81%1,163,1001556億5776万-8.08%-11.96
09/271,2251,2521,2221,2300%946,8001544億245万-9.09%-11.87
09/261,2701,2761,2301,230-3%977,1001544億245万-9.36%-11.87
09/251,2461,2721,2391,268+1.77%1,108,4001591億7261万-6.76%-12.23
09/221,2451,2921,2381,246-1.74%1,707,7001564億1094万-8.45%-12.02
09/211,2901,2971,2441,268-2.91%2,026,7001591億1811万-7.11%-12.23
09/201,3241,3271,3011,306-1.95%967,7001638億8664万-4.46%-12.59
09/191,3291,3431,3161,332-1.41%818,4001671億4931万-2.7%-12.85