株価チャート

2023/08/30～2024/01/26

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
01/262,9732,9752,9692,972+0.07%9,780-+0.47%--
01/252,9672,9702,9662,970-0.1%3,190-+0.44%--
01/242,9722,9732,9712,973-0.13%5,080-+0.54%--
01/232,9782,9792,9772,977+0.17%46,130-+0.71%--
01/222,9702,9752,9692,972+1.36%13,530-+0.64%--
01/192,9362,9372,9322,932+0.45%41,890--0.61%--
01/182,9212,9212,9172,919-0.07%10,530--1.02%--
01/172,9282,9282,9202,921-0.51%11,890--0.88%--
01/162,9432,9432,9362,936-0.44%12,510--0.31%--
01/152,9452,9492,9442,949-0.27%3,650-+0.24%--
01/122,9592,9592,9532,957-0.24%3,730-+0.58%--
01/112,9592,9642,9592,964+0.75%62,750-+0.92%--
01/102,9442,9452,9402,942-0.44%47,810-+0.31%--
01/092,9562,9572,9532,955+0.44%705,250-+0.92%--
01/052,9462,9462,9422,942-0.14%17,710-+0.65%--
01/042,9462,9592,9372,946-1.34%16,050-+0.96%--
2023
12/292,9852,9882,9842,986+0.03%19,910-+2.54%--
12/282,9812,9852,9812,985+0.3%67,500-+2.75%--
12/272,9762,9762,9712,976+0.27%15,170-+2.69%--
12/262,9642,9682,9632,968+0.3%2,000-+2.66%--
12/252,9382,9722,9332,959+0.2%11,770-+2.6%--
12/222,9572,9582,9532,953+0.17%40,790-+2.64%--
12/212,9502,9522,9472,948-1.11%31,240-+2.72%--
12/202,9772,9812,9772,981+0.71%15,570-+4.09%--
12/192,9582,9612,9572,960-0.13%44,840-+3.71%--
12/182,9602,9642,9602,964+0.1%56,400-+4.18%--
12/152,9562,9612,9542,961+0.3%125,250-+4.44%--
12/142,9492,9542,9492,952+1.48%75,860-+4.5%--
12/132,9102,9112,9092,909+0.45%15,320-+3.3%--
12/122,8942,8972,8942,896+0.42%10,110-+3.13%--
12/112,8842,8852,8822,884+0.31%109,350-+2.96%--
12/082,8712,8752,8702,875+0.28%59,450-+2.97%--
12/072,8682,8692,8672,867-0.49%59,190-+3.02%--
12/062,8752,8822,8752,881+0.1%14,390-+3.89%--
12/052,8782,8782,8752,878-0.24%51,310-+4.2%--
12/042,8832,8852,8812,885+0.87%238,930-+4.83%--
12/012,8612,8642,8602,860+0.99%43,780-+4.3%--
11/302,8292,8322,8222,832+0.39%5,520-+3.58%--
11/292,8182,8222,8182,821+0.25%3,040-+3.48%--
11/282,8162,8162,8132,814+0.11%75,760-+3.46%--
11/272,8152,8162,8112,811-0.07%45,220-+3.57%--
11/242,8142,8142,8122,813+0.54%43,320-+3.84%--
11/222,7952,7992,7952,798-0.18%2,150-+3.4%--
11/212,8032,8042,8012,803+0.72%8,610-+3.7%--
11/202,7872,7882,7832,783-0.29%56,030-+3.15%--
11/172,7902,7922,7892,7910%2,260-+3.45%--
11/162,7912,7932,7872,791+0.25%75,780-+3.56%--
11/152,7812,7842,7792,784+1.61%23,340-+3.42%--
11/142,7402,7402,7382,740+0.44%2,120-+1.93%--
11/132,7312,7322,7262,728+0.74%24,310-+1.6%--
11/102,7042,7092,7022,708-0.59%16,120-+0.97%--
11/092,7212,7242,7212,724+0.11%12,310-+1.68%--
11/082,7262,7262,7212,721+0.26%2,820-+1.64%--
11/072,7172,7182,7142,714-0.26%1,910-+1.42%--
11/062,7202,7222,7192,721+2.37%66,270-+1.68%--
11/022,6612,6622,6582,658+0.76%43,120--0.64%--
11/012,6362,6392,6352,638+0.57%203,870--1.46%--
10/312,6332,6332,6232,623+0.81%4,760--2.16%--
10/302,5962,6022,5962,602-1.1%5,300--3.13%--
10/272,6302,6312,6262,631-0.27%16,110--2.23%--
10/262,6402,6432,6352,638-0.72%10,630--2.19%--
10/252,6582,6582,6552,657+0.45%3,730--1.67%--
10/242,6422,6452,6372,645-0.45%7,030--2.33%--
10/232,6582,6582,6542,657-0.6%6,170--2.14%--
10/202,6722,6742,6702,673-0.71%16,940--1.73%--
10/192,6972,6982,6912,692-1.03%10,120--1.21%--
10/182,7182,7212,7152,720-0.11%5,790--0.33%--
10/172,7232,7232,7182,723+0.93%11,810--0.33%--
10/162,7032,7032,6982,698-2.77%5,060--1.32%--
10/132,6962,7752,6952,775+2.17%7,230-+1.39%--
10/122,7152,7162,7142,716+0.44%6,570--0.8%--
10/112,7052,7062,7042,704+0.3%8,120--1.39%--
10/102,6962,6992,6942,696+1.62%45,000--1.82%--
10/062,6542,6562,6512,653-0.3%14,840--3.56%--
10/052,6552,6612,6522,661+0.72%13,500--3.48%--
10/042,6482,6492,6372,642-1.34%15,000--4.38%--
10/032,6822,6822,6752,678-0.7%2,380--3.29%--
10/022,7032,7062,6972,697-0.41%8,210--2.74%--
09/292,7072,7082,7002,708+0.3%3,090--2.45%--
09/282,6992,7002,6922,700-0.37%7,220--2.84%--
09/272,7052,7102,7052,710-0.59%8,140--2.59%--
09/262,7332,7332,7242,726-0.4%9,520--2.12%--
09/252,7362,7392,7312,737-0.33%12,420--1.79%--
09/222,7402,7472,7382,746-0.76%8,240--1.54%--
09/212,7692,7722,7672,767-0.4%6,400--0.9%--
09/202,7792,7792,7752,778-0.36%6,390--0.57%--
09/192,7902,7912,7862,788-1.13%13,880--0.32%--
09/152,8152,8202,8152,820+0.89%6,180-+0.75%--
09/142,7892,7952,7892,795+0.22%6,190--0.21%--
09/132,7922,7932,7872,789-0.18%5,130--0.53%--
09/122,7932,7942,7912,7940%2,820--0.46%--
09/112,7902,7942,7872,794+0.25%7,880--0.53%--
09/082,7832,7872,7822,787+0.47%5,650--0.89%--
09/072,7772,7792,7742,774-0.72%19,480--1.46%--
09/062,8002,8002,7922,794-0.39%3,240--0.89%--
09/052,8092,8092,8052,805-0.28%9,650--0.6%--
09/042,8102,8132,8102,813+0.18%39,030--0.39%--
09/012,8052,8092,8052,808-0.6%4,110--0.64%--
08/312,8222,8252,8222,825+0.46%11,640--0.14%--
08/302,8122,8162,8122,812+0.79%7,790--0.67%--