株価チャート

2023/09/06～2024/02/02

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
02/02176178173177-0.56%60,956,556--5.85%--
02/01179180177178+1.71%38,312,091--5.82%--
01/31181182175175-1.69%48,415,424--8.38%--
01/30176179176178-0.56%51,514,971--7.29%--
01/29180181176179-1.1%58,381,308--7.25%--
01/26179182178181+2.84%87,932,706--7.18%--
01/251771801751760%50,959,436--10.2%--
01/24174178174176+1.73%73,679,599--11.11%--
01/231721751691730%109,887,147--13.5%--
01/22175176173173-3.35%84,301,695--13.93%--
01/19178182178179-2.72%75,754,921--11.82%--
01/181851861811840%59,277,505--10.24%--
01/17180185176184+1.1%146,270,292--10.68%--
01/16179184179182+1.11%71,137,071--12.5%--
01/15183184179180-1.64%69,502,333--13.88%--
01/12186186181183-2.66%129,952,762--12.86%--
01/11191192188188-4.08%117,921,016--11.32%--
01/10202203195196-3.92%153,642,457--7.98%--
01/09204207201204-2.39%108,436,789--4.23%--
01/05209211206209-0.48%69,687,417--2.34%--
01/04214218210210+0.96%71,977,108--1.87%--
2023
12/29208211206208+0.48%33,597,885--2.8%--
12/28208209207207+0.49%30,817,813--3.27%--
12/27209209205206-2.37%68,254,126--3.74%--
12/262112132112110%22,194,309--1.4%--
12/25210213209211-1.4%22,393,742--1.4%--
12/22211214210214+0.47%26,645,685-0%--
12/21212214211213+3.4%55,588,982--0.47%--
12/20209210204206-2.83%92,065,461--3.74%--
12/19218221212212-2.75%81,190,887--1.4%--
12/18218222218218+0.93%40,124,318-+1.4%--
12/15219219214216-2.26%54,483,705-+0.47%--
12/14215223213221+2.31%63,921,304-+2.79%--
12/13216218214216-1.37%61,055,313-0%--
12/122132192132190%55,172,058-+1.39%--
12/11219220216219-3.1%44,594,577-+1.39%--
12/08222227221226+3.2%94,740,891-+4.15%--
12/07215219214219+3.79%54,568,133-+0.92%--
12/06217218210211-3.65%60,068,815--3.65%--
12/05216221215219+1.86%58,259,485--0.45%--
12/04212217212215+1.9%51,974,532--2.71%--
12/012102122092110%26,346,964--5.38%--
11/30214215210211-0.94%31,621,419--5.8%--
11/29214215210213+0.95%50,998,736--5.75%--
11/282102142102110%30,551,454--7.05%--
11/27207212206211+1.44%33,418,479--7.86%--
11/24207209206208-1.42%42,926,775--9.57%--
11/22214215209211-0.47%43,156,036--8.66%--
11/212112142112120%49,528,885--8.62%--
11/20210213206212+1.44%60,410,664--9.01%--
11/17213214209209-0.95%29,483,660--10.3%--
11/162122142092110%43,257,986--9.83%--
11/15214215209211-4.52%130,590,762--10.21%--
11/14220222219221-1.34%33,918,601--6.36%--
11/13218225218224+0.45%47,838,880--5.49%--
11/10225228222223+0.9%56,446,339--6.3%--
11/09227229221221-3.49%61,756,797--7.92%--
11/08224231224229+0.44%42,106,074--4.98%--
11/07223228223228+2.7%38,064,811--5.39%--
11/06224225220222-4.31%83,516,165--8.26%--
11/02232234230232-2.52%39,412,288--4.13%--
11/01242242238238-4.42%54,610,932--1.65%--
10/31253256248249-1.97%71,086,920-+2.89%--
10/30254256251254+2.42%43,823,367-+5.39%--
10/27252254246248-2.75%60,939,283-+2.9%--
10/26252256250255+4.08%70,617,518-+6.25%--
10/25243246241245-0.81%45,249,403-+2.51%--
10/24245256245247-0.4%95,283,706-+3.78%--
10/23246249245248+1.64%43,944,006-+4.64%--
10/20245247241244+0.83%53,002,335-+3.39%--
10/19240243238242+4.31%72,563,763-+2.98%--
10/18233236232232-0.43%45,951,645--0.85%--
10/17232236229233-2.92%65,378,009--0.43%--
10/16235241234240+4.8%76,136,404-+2.56%--
10/13230231226229+0.88%52,365,294--2.14%--
10/12232233227227-3.81%52,004,390--2.99%--
10/11236238233236-0.84%49,253,657-+1.29%--
10/10244245237238-4.8%64,477,445-+2.15%--
10/062502522472500%49,216,969-+7.3%--
10/05254258249250-3.1%57,008,748-+7.76%--
10/04255260253258+4.45%142,720,403-+11.21%--
10/03242249242247+3.35%114,465,691-+6.93%--
10/02234240229239+0.42%60,899,658-+3.91%--
09/29236241235238-0.42%43,434,793-+3.03%--
09/28234241233239+2.14%83,255,944-+3.46%--
09/27238240234234-0.43%60,691,934-+1.3%--
09/26229235229235+2.62%40,153,183-+1.73%--
09/25231234228229-1.72%27,410,680--1.29%--
09/22236237231233+1.3%63,284,385-+0.43%--
09/21227232225230+2.22%66,348,034--1.29%--
09/20221226221225+1.81%32,891,647--3.85%--
09/19221224220221+1.84%46,520,857--5.56%--
09/15219220216217-2.25%94,704,328--7.66%--
09/14226228221222-3.06%57,438,776--5.93%--
09/132292312272290%38,280,664--2.97%--
09/12230233228229-1.72%37,624,028--3.38%--
09/11229235229233+0.87%70,126,813--1.69%--
09/08227233227231+2.21%77,235,021--2.53%--
09/07224226221226+1.8%37,393,754--5.04%--
09/06224225222222-1.77%45,714,026--6.72%--