株価チャート

2023/08/17～2024/01/15

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
01/151,3001,3521,3001,345+2.52%3,016,4009704億3047万+8.82%12.850.84
01/121,3281,3291,2971,312+1%3,051,4009466億2065万+6.58%12.530.82
01/111,3011,3171,2991,299+1.56%2,410,2009372億4103万+5.78%12.410.81
01/101,2661,2791,2561,279+1.19%2,491,3009228億1083万+4.24%12.220.8
01/091,2701,2751,2531,264-0.32%2,428,7009119億8819万+3.18%12.070.79
01/051,2781,2801,2651,268+0.4%1,983,9009148億7423万+3.51%12.110.79
01/041,2501,2771,2431,263+3.52%3,979,8009112億6668万+3.1%12.060.79
2023
12/291,2261,2351,2131,220+0.08%1,596,1008802億4176万-0.49%11.650.82
12/281,2251,2311,2181,219-0.97%1,218,6008795億2025万-0.89%11.640.82
12/271,2271,2391,2251,231+1.23%1,982,2008881億7837万-0.08%11.760.83
12/261,2181,2191,2081,216+0.41%1,394,6008773億5572万-1.46%11.620.82
12/251,2101,2151,2041,211+1%1,294,6008737億4818万-2.02%11.570.81
12/221,1901,2011,1861,199+1.61%2,066,5008650億9006万-3.38%11.450.8
12/211,1811,1871,1741,180-0.67%2,094,3008513億8138万-5.22%11.270.79
12/201,1711,1941,1711,188+0.17%2,030,9008571億5345万-4.96%11.350.8
12/191,1851,1911,1741,186-0.08%1,800,6008557億1044万-5.57%11.330.79
12/181,1851,1921,1701,187-1.98%1,800,6008564億3194万-5.79%11.340.8
12/151,2111,2151,1971,211+1%3,720,4008737億4818万-4.27%11.570.81
12/141,2111,2191,1951,199-1.48%2,859,1008650億9006万-5.44%11.450.8
12/131,2221,2331,2121,217-1.62%2,553,7008780億7723万-4.17%11.630.82
12/121,2511,2551,2361,237-0.72%1,705,3008925億743万-2.83%11.820.83
12/111,2271,2461,2211,246+1.71%2,389,0008990億101万-2.5%11.90.84
12/081,2311,2391,2231,225-1.05%2,887,3008838億4931万-4.37%11.70.82
12/071,2361,2531,2291,238-1.9%2,831,3008932億2894万-3.73%11.830.83
12/061,2241,2671,2231,262+3.02%2,441,3009105億4517万-2.02%12.060.85
12/051,2381,2511,2251,225-0.65%2,175,3008838億4931万-4.89%11.70.82
12/041,2411,2411,2241,233-2.3%2,462,0008896億2139万-4.49%11.780.83
12/011,2581,2681,2581,262+1.12%1,962,8009105億4517万-2.32%12.060.85
11/301,2321,2541,2281,248-0.08%6,296,7009004億4403万-3.41%11.920.84
11/291,2741,2741,2461,249-2.57%2,219,6009011億6554万-3.33%11.930.84
11/281,2861,2941,2781,282-0.23%1,738,3009249億7536万-0.77%12.250.86
11/271,2961,3031,2831,285-1.46%1,376,9009271億3989万-0.46%12.270.86
11/241,3001,3051,2901,304+1.72%1,597,2009408億4857万+1.09%12.460.87
11/221,2731,2881,2721,282+0.39%1,057,1009249億7536万-0.62%12.250.86
11/211,2721,2851,2691,277+0.08%2,047,8009213億6781万-1.01%12.20.86
11/201,3061,3201,2761,276-3.04%1,666,7009206億4630万-1.16%12.190.86
11/171,3051,3191,2991,316+1.08%2,478,6009495億669万+1.86%12.570.88
11/161,3121,3231,3021,302-0.91%2,516,1009394億555万+0.7%12.440.87
11/151,3351,3351,2931,314-0.83%2,848,4009480億6367万+1.62%12.550.88
11/141,3241,3471,3181,325+1.38%2,968,4009560億28万+2.32%12.660.89
11/131,3061,3111,2871,307+0.38%2,261,1009430億1310万+1.08%12.490.88
11/101,2891,3051,2871,302+1.56%1,962,8009394億555万+0.77%12.440.87
11/091,2821,3081,2661,282+1.91%3,900,4009249億7536万-0.62%12.250.86
11/081,2831,2871,2411,258-2.48%3,915,8009076億5913万-2.48%12.020.84
11/071,3771,3911,2901,290-5.08%4,468,0009307億4744万-0.15%12.320.86
11/061,3451,3761,3211,359+1.95%4,537,0009805億3160万+5.1%12.980.91
11/021,3381,3451,3251,333+0.15%2,626,4009617億7235万+3.17%12.730.89
11/011,3081,3311,3071,331+3.34%2,865,2009603億2933万+2.94%12.710.89
10/311,2821,2891,2651,288+0.78%3,056,5009293億442万-0.46%12.30.86
10/301,2841,2861,2621,278-0.93%2,337,4009220億8932万-1.46%12.210.86
10/271,2791,2901,2711,290+1.9%2,156,1009307億4744万-0.85%12.320.86
10/261,2711,2891,2581,266+0.72%2,148,3009134億3121万-2.99%12.090.85
10/251,2591,2731,2521,257+1.05%1,532,6009069億3762万-4.12%12.010.84
10/241,2541,2561,2201,244-0.16%1,994,4008975億5799万-5.54%11.880.83
10/231,2491,2581,2431,246-0.64%1,752,2008990億101万-5.89%11.90.84
10/201,2541,2681,2501,254-1.03%2,404,2009047億7309万-5.71%11.980.84
10/191,2721,2821,2601,267-2.24%1,847,7009141億5272万-5.02%12.10.85
10/181,3041,3081,2881,2960%1,593,1009350億7650万-3.14%12.380.87
10/171,3121,3151,2861,296+0.08%1,357,3009350億7650万-3.36%12.380.87
10/161,2991,3021,2841,295-1.37%1,646,5009343億5499万-3.57%12.370.87
10/131,3141,3181,2981,313-0.68%2,989,0009473億4216万-2.45%12.540.88
10/121,3361,3371,3131,322-0.08%1,892,7009538億3575万-1.93%12.630.89
10/111,3291,3391,3231,323-1.42%2,017,1009545億5726万-1.93%12.640.89
10/101,3201,3481,3091,342+3.55%2,237,4009682億6594万-0.59%12.820.9
10/061,2931,3111,2931,296+1.41%2,150,0009350億7650万-4%12.380.87
10/051,2501,2841,2461,278+2.57%2,519,9009220億8932万-5.4%12.210.86
10/041,2811,2901,2431,246-2.43%3,322,7008990億101万-7.84%11.90.84
10/031,3171,3201,2761,277-2.3%3,085,9009213億6781万-5.76%12.20.86
10/021,3131,3331,3041,307-0.76%2,438,1009430億1310万-3.61%12.490.88
09/291,3391,3451,3071,317-1.42%3,014,0009502億2820万-2.8%12.580.88
09/281,3331,3471,3241,336-1.84%2,565,5009639億3688万-1.4%12.760.89
09/271,3491,3621,3361,361+0.52%2,323,5009819億7462万+0.59%130.91
09/261,3551,3601,3461,354-0.95%1,863,1009769億2406万+0.37%12.930.91
09/251,3831,3831,3631,3670%1,631,0009863億368万+1.56%13.060.91
09/221,3821,3841,3591,367-2.01%2,512,6009863億368万+1.86%13.060.91
09/211,4051,4171,3931,395-1.06%2,151,6001兆65億+4.18%13.320.93
09/201,4031,4191,4001,410-0.21%2,975,7001兆173億+5.7%13.470.94
09/191,4261,4261,3971,413-0.91%2,717,3001兆194億+6.32%13.490.95
09/151,3951,4301,3941,426+3.18%4,240,3001兆288億+7.79%13.620.95
09/141,3651,3871,3591,382+1.39%2,130,7009971億2633万+4.86%13.20.92
09/131,3741,3761,3561,363-1.02%2,201,0009834億1764万+3.81%13.020.91
09/121,3691,3791,3511,377+1.85%2,136,9009935億1878万+5.28%13.150.92
09/111,3601,3621,3441,352-0.37%1,208,1009754億8104万+3.84%12.910.9
09/081,3591,3711,3511,357-1.09%2,195,5009790億8858万+4.38%12.960.91
09/071,3591,3851,3571,372+0.96%1,888,0009899億1123万+5.7%13.10.92
09/061,3501,3651,3501,359+0.97%1,239,5009805億3160万+4.78%12.980.91
09/051,3501,3541,3321,346-0.07%1,747,5009711億5198万+3.94%12.850.9
09/041,3361,3481,3291,347+0.9%1,476,4009718億7349万+4.1%12.860.9
09/011,3281,3491,3161,335+1.21%1,977,1009632億1537万+3.33%12.750.89
08/311,3151,3291,3121,319+0.15%3,590,2009516億7122万+2.17%12.60.88
08/301,3151,3271,3141,317+0.08%1,477,8009502億2820万+2.01%12.580.88
08/291,3191,3221,3091,316+0.3%1,188,8009495億669万+2.02%12.570.88
08/281,2981,3131,2951,312+2.02%1,065,6009466億2065万+1.71%12.530.88
08/251,2981,2981,2821,286-1.53%1,053,3009278億6140万-0.16%12.280.86
08/241,2811,3131,2791,306+2.19%1,828,3009422億9159万+1.56%12.470.87
08/231,2671,2821,2621,278+0.63%1,216,0009220億8932万-0.47%12.210.85
08/221,2711,2751,2621,270-0.47%1,713,1009163億1725万-0.94%12.130.85
08/211,2711,2881,2681,276+0.63%1,965,9009206億4630万-0.39%12.190.85
08/181,2701,2761,2601,268-1.01%1,669,3009148億7423万-0.78%12.110.85
08/171,2881,2891,2591,281-0.31%1,902,6009242億5385万+0.31%12.230.86