株価チャート

2023/09/11～2024/02/07

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
02/072,6522,6772,6522,668+0.41%976,570-+2.07%--
02/062,6682,6682,6502,657-0.82%1,663,450-+1.96%--
02/052,6792,6822,6652,679+0.79%1,893,080-+3.08%--
02/022,6622,6692,6482,658+0.3%2,030,940-+2.67%--
02/012,6502,6612,6432,650-0.75%2,599,480-+2.67%--
01/312,6302,6702,6292,670+0.98%1,744,230-+3.81%--
01/302,6512,6572,6422,6440%2,044,240-+3.16%--
01/292,6242,6532,6242,644+1.23%846,040-+3.48%--
01/262,6342,6372,6112,612-1.32%1,766,370-+2.55%--
01/252,6422,6512,6292,647+0.11%1,600,130-+4.25%--
01/242,6532,6582,6362,644-0.6%6,703,240-+4.46%--
01/232,6682,6852,6502,660-0.15%1,753,450-+5.47%--
01/222,6442,6642,6412,664+1.49%885,300-+5.97%--
01/192,6392,6422,6142,625+0.73%2,223,670-+4.75%--
01/182,6072,6232,6042,606-0.11%1,975,130-+4.24%--
01/172,6322,6602,6082,609-0.5%7,039,470-+4.65%--
01/162,6412,6442,6172,622-0.79%2,359,910-+5.43%--
01/152,6162,6462,6112,643+1.3%3,024,650-+6.49%--
01/122,6092,6262,6002,609+0.5%2,890,260-+5.46%--
01/112,5902,6072,5892,596+1.56%3,294,460-+5.19%--
01/102,5292,5652,5272,556+1.35%2,459,440-+3.73%--
01/092,5302,5432,5112,522+0.8%2,099,240-+2.48%--
01/052,4952,5122,4932,502+0.6%1,701,460-+1.75%--
01/042,4642,4912,4422,487+0.48%2,303,660-+1.18%--
2023
12/292,4702,4862,4622,475+0.2%1,377,960-+0.69%--
12/282,4592,4732,4592,470-0.04%1,060,710-+0.45%--
12/272,4572,4752,4562,471+1.15%1,536,290-+0.45%--
12/262,4482,4482,4352,4430%737,790--0.69%--
12/252,4602,4642,4402,443+0.04%934,370--0.73%--
12/222,4392,4552,4362,442+0.41%1,091,450--0.89%--
12/212,4302,4362,4242,432-1.06%2,668,320--1.34%--
12/202,4472,4692,4472,458+0.78%1,287,480--0.36%--
12/192,4202,4432,4082,439+0.79%1,739,510--1.09%--
12/182,4202,4242,3992,420-0.78%2,064,200--1.87%--
12/152,4322,4472,4282,439+0.54%1,755,670--1.13%--
12/142,4572,4602,4152,426-1.42%2,223,860--1.66%--
12/132,4662,4682,4512,461+0.08%1,336,030--0.24%--
12/122,4792,4812,4572,459-0.2%1,138,240--0.28%--
12/112,4502,4692,4492,464+1.61%1,641,880--0.08%--
12/082,4472,4532,4202,425-1.62%1,611,710--1.58%--
12/072,4772,4792,4592,465-1.24%1,550,500-+0.04%--
12/062,4532,4982,4522,496+2%1,166,740-+1.46%--
12/052,4612,4712,4452,447-0.81%1,310,290--0.24%--
12/042,4772,4782,4532,467-0.92%919,460-+0.73%--
12/012,4952,4962,4852,490+0.32%989,470-+1.88%--
11/302,4652,4822,4582,482+0.49%1,525,920-+1.8%--
11/292,4742,4842,4642,470-0.6%1,019,570-+1.52%--
11/282,4952,4952,4742,485-0.2%3,254,280-+2.39%--
11/272,5032,5092,4832,490-0.36%1,061,990-+2.81%--
11/242,5042,5062,4962,499+0.64%1,018,660-+3.39%--
11/222,4672,4932,4642,483+0.4%862,500-+2.9%--
11/212,4782,4812,4612,473-0.24%1,150,120-+2.61%--
11/202,4982,5132,4742,479-0.72%1,557,570-+3.03%--
11/172,4672,4972,4662,497+0.97%1,310,050-+3.91%--
11/162,4762,4912,4642,473-0.28%1,348,060-+3%--
11/152,4832,4852,4682,480+1.22%2,578,560-+3.42%--
11/142,4582,4602,4492,450+0.41%1,202,440-+2.25%--
11/132,4562,4602,4352,440-0.08%891,660-+2.01%--
11/102,4262,4432,4162,442+0.08%1,259,840-+2.22%--
11/092,4142,4462,4032,440+1.33%1,215,020-+2.35%--
11/082,4472,4472,3992,408-1.11%2,748,600-+1.09%--
11/072,4612,4642,4352,435-1.22%1,568,730-+2.23%--
11/062,4692,4752,4592,465+1.61%2,311,750-+3.48%--
11/022,4412,4432,4182,426+0.5%2,426,390-+1.85%--
11/012,4042,4172,3992,414+2.42%2,012,570-+1.3%--
10/312,3452,3632,3322,357+1.12%2,377,780--1.17%--
10/302,3332,3402,3212,331-1.19%1,655,580--2.43%--
10/272,3342,3592,3292,359+1.59%3,341,640--1.5%--
10/262,3342,3462,3162,322-1.4%1,823,420--3.21%--
10/252,3592,3722,3512,355+0.64%1,752,790--2.12%--
10/242,3442,3482,2952,340+0.04%3,586,630--2.99%--
10/232,3482,3542,3382,339-0.76%1,547,200--3.31%--
10/202,3512,3692,3422,357-0.34%1,760,630--2.8%--
10/192,3672,3802,3572,365-1.42%1,321,900--2.63%--
10/182,3982,4022,3812,399+0.21%1,025,550--1.4%--
10/172,4002,4132,3832,394+0.88%1,253,040--1.68%--
10/162,3922,3952,3672,373-1.62%1,386,510--2.63%--
10/132,4292,4352,4052,412-1.35%2,556,010--1.19%--
10/122,4212,4482,4212,445+1.45%1,453,020-+0.04%--
10/112,4162,4242,4092,410-0.17%1,921,760--1.39%--
10/102,3892,4192,3892,414+2.07%4,646,350--1.31%--
10/062,3652,3812,3582,3650%1,226,230--3.35%--
10/052,3332,3672,3252,365+1.98%2,113,990--3.43%--
10/042,3452,3502,3152,319-2.48%5,228,750--5.35%--
10/032,4122,4122,3732,378-1.69%2,927,730--3.06%--
10/022,4392,4622,4172,419-0.37%1,537,200--1.39%--
09/292,4572,4582,4202,428-0.98%1,625,050--0.9%--
09/282,4622,4722,4372,452-0.41%4,806,260-+0.2%--
09/272,4442,4652,4312,462+0.16%2,089,680-+0.74%--
09/262,4722,4752,4542,458-0.61%1,212,330-+0.78%--
09/252,4682,4752,4562,473+0.53%2,724,930-+1.64%--
09/222,4442,4722,4372,460-0.36%1,679,780-+1.36%--
09/212,4832,4942,4662,469-0.84%1,736,810-+1.94%--
09/202,5192,5202,4892,490-1.03%1,642,970-+3.02%--
09/192,5022,5172,4992,5160%1,188,220-+4.31%--
09/152,5092,5252,5062,516+1%1,833,220-+4.57%--
09/142,4742,4962,4692,491+1.1%968,630-+3.75%--
09/132,4642,4722,4562,464-0.04%1,696,760-+2.84%--
09/122,4572,4652,4442,465+0.82%746,020-+3.05%--
09/112,4512,4592,4372,445+0.12%781,620-+2.39%--