株価チャート

2023/09/15～2024/02/14

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
02/143,1403,1853,1353,155-1.1%16,3001098億9987万+9.32%15.242.14
02/133,2353,2353,1553,190-1.54%20,6001111億1905万+11.62%15.412.16
02/093,2203,2753,2103,240+1.25%22,0001128億6072万+14.57%15.652.19
02/083,3153,3253,1853,200-2.29%29,9001114億6738万+14.45%15.462.17
02/073,3253,3503,2503,275-1.5%29,2001140億7990万+18.53%15.822.22
02/063,2753,3603,2253,325+1.53%42,3001158億2158万+21.88%16.062.25
02/053,2003,2953,1753,275+4.63%54,0001140億7990万+21.75%15.822.22
02/023,1003,1553,0803,130+1.46%23,8001090億2903万+17.98%15.122.12
02/013,1203,1403,0553,085-0.32%29,8001074億6152万+17.61%14.92.09
01/312,9713,1052,9523,095+4.17%53,5001078億986万+19.36%14.952.09
01/302,9052,9852,9052,971+2.2%22,1001034億9050万+15.92%14.352.01
01/292,9262,9262,8902,907-0.65%23,5001012億6115万+14.49%14.041.97
01/262,9012,9452,8762,926+0.9%34,0001019億2299万+16.2%14.131.98
01/252,9092,9612,8712,900-0.31%54,5001010億1731万+16.14%14.011.96
01/243,1703,1702,8712,909+8.99%213,5001013億3082万+17.54%14.051.97
01/232,7272,7272,6532,669+1.56%32,500929億7076万+8.76%12.891.81
01/222,6192,6352,6082,628+0.34%10,300915億4259万+7.62%12.691.78
01/192,6002,6342,5782,619+1.47%22,200912億2908万+7.73%12.651.77
01/182,5582,5852,5582,581+0.9%10,800899億541万+6.65%12.471.75
01/172,5302,5692,5302,558+0.95%15,900891億424万+6.1%12.351.73
01/162,5312,5372,5182,534+0.24%7,700882億6823万+5.5%12.241.71
01/152,4992,5382,4992,528+1.69%21,900880億5923万+5.6%12.211.71
01/122,4772,4902,4752,486+0.28%15,400865億9622万+4.15%12.011.68
01/112,4782,4792,4712,479+0.08%10,500863億5239万+4.12%11.971.68
01/102,4782,4782,4682,477+0.41%8,600862億8272万+4.29%11.961.68
01/092,4702,4802,4582,467+1.27%13,800859億3438万+4.14%11.921.67
01/052,4342,4502,4342,436+0.29%10,300848億5454万+3.05%11.771.65
01/042,3882,4292,3862,429+1.59%20,600846億1071万+2.92%11.731.64
2023
12/292,3832,4162,3812,391+0.34%15,100832億8703万+1.44%11.551.62
12/282,3932,3972,3802,383+0.21%10,200830億836万+1.19%11.511.61
12/272,3672,3852,3672,378+0.38%8,500828億3420万+1.06%11.491.61
12/262,3782,3902,3682,369+0.25%8,200825億2069万+0.77%11.441.6
12/252,3332,3682,3312,363+0.9%11,600823億1169万+0.55%11.411.6
12/222,3552,3552,3392,342-0.59%9,100815億8019万-0.26%11.311.59
12/212,3652,3682,3562,356-0.51%5,100820億6786万+0.38%11.381.59
12/202,3842,3852,3682,368-0.55%6,000824億8586万+0.98%11.441.6
12/192,3982,3992,3772,381-0.13%8,700829億3870万+1.67%11.51.61
12/182,3702,3872,3702,384+0.68%8,400830億4320万+1.88%11.511.61
12/152,3762,3772,3622,368-0.34%7,000824億8586万+1.33%11.441.6
12/142,3752,3802,3612,376+0.34%7,300827億6453万+1.8%11.481.61
12/132,3522,3692,3522,368+0.72%6,900824億8586万+1.54%11.441.6
12/122,3502,3522,3472,351+0.21%2,900818億9369万+0.86%11.351.59
12/112,3632,3632,3452,346-0.09%10,100817億1952万+0.64%11.331.59
12/082,3432,3492,3432,348+0.21%4,100817億8919万+0.77%11.341.59
12/072,3432,3482,3412,3430%3,200816億1502万+0.56%11.321.59
12/062,3392,3432,3392,343+0.3%7,100816億1502万+0.6%11.321.59
12/052,3392,3412,3322,336-0.21%4,400813億7119万+0.39%11.281.58
12/042,3432,3452,3402,341+0.13%3,100815億4535万+0.64%11.311.58
12/012,3292,3402,3292,338+0.34%7,000814億4085万+0.6%11.291.58
11/302,3322,3422,3302,330-0.6%8,600811億6219万+0.26%11.251.68
11/292,3432,3442,3362,344+0.43%3,500816億4985万+0.9%11.311.69
11/282,3452,3462,3322,334-0.89%10,500813億152万+0.47%11.261.69
11/272,3692,3802,3412,355+0.86%25,500820億3302万+1.38%11.371.7
11/242,3302,3362,3252,335-0.04%7,600813億3635万+0.52%11.271.69
11/222,3192,3432,3192,336+0.56%4,100813億7119万+0.56%11.271.69
11/212,3432,3432,3202,323-0.73%9,700809億1835万+0.04%11.211.68
11/202,3262,3442,3262,340+0.6%4,400815億1052万+0.82%11.291.69
11/172,3052,3262,3052,326+0.91%3,100810億2285万+0.22%11.231.68
11/162,3012,3152,3012,305+0.13%3,300802億9135万-0.77%11.121.66
11/152,3012,3142,3012,302-0.17%6,700801億8685万-1.07%11.111.66
11/142,3102,3182,3042,306-0.39%5,700803億2618万-1.07%11.131.67
11/132,3092,3282,3092,315+0.26%3,800806億3968万-0.81%11.171.67
11/102,3012,3162,3012,309+0.13%5,100804億3068万-1.2%11.141.67
11/092,3152,3222,3052,306-0.9%4,800803億2618万-1.5%11.131.67
11/082,3232,3342,3202,327-0.43%4,400810億5768万-0.73%11.231.68
11/072,3282,3432,3222,337-0.38%7,400814億602万-0.43%11.281.69
11/062,3352,3462,3302,346+0.43%6,100817億1952万-0.17%11.321.69
11/022,3442,3442,3262,336+0.04%2,500813億7119万-0.64%11.271.69
11/012,3212,3422,3212,335+0.65%7,400813億3635万-0.76%11.271.69
10/312,3162,3372,3042,320+0.74%4,700808億1385万-1.49%11.21.68
10/302,2982,3052,2962,303+0.13%3,600802億2168万-2.29%11.111.66
10/272,3112,3142,2952,300+0.22%3,600801億1718万-2.54%11.11.66
10/262,3002,3252,2792,295-1.5%12,600799億4301万-2.88%11.081.66
10/252,3192,3352,3192,330+0.56%2,500811億6219万-1.52%11.241.68
10/242,3262,3282,3102,317-0.69%3,600807億935万-2.15%11.181.67
10/232,3382,3382,3212,333-0.21%3,100812億6669万-1.6%11.261.69
10/202,3392,3392,3302,338-0.21%1,500814億4085万-1.47%11.281.69
10/192,3552,3552,3362,343-0.26%4,500816億1502万-1.31%11.311.69
10/182,3102,3492,3102,349+1.69%7,700818億2402万-1.14%11.341.7
10/172,3042,3312,2972,310+0.74%6,700804億6551万-2.82%11.151.67
10/162,3362,3502,2632,293-2.43%16,600798億7334万-3.66%11.071.66
10/132,3812,3822,3282,350-1.05%13,800818億5886万-1.47%11.341.7
10/122,3952,3952,3702,375-1.45%21,000827億2970万-0.46%11.461.72
10/112,4052,4152,3932,410+0.5%9,000839億4887万+0.96%11.631.74
10/102,3872,4002,3802,398+0.46%6,300835億3087万+0.46%11.571.73
10/062,3762,3922,3752,387+0.08%2,900831億4770万0%11.521.72
10/052,3872,3882,3702,385-0.29%4,400830億7803万-0.08%11.511.72
10/042,3942,3942,3702,392-0.33%6,900833億2187万+0.17%11.541.73
10/032,3992,4062,3832,400+0.04%7,600836億53万+0.5%11.581.73
10/022,4032,4062,3882,399+0.04%14,300835億6570万+0.46%11.581.73
09/292,3882,4012,3882,398+0.42%4,500835億3087万+0.42%11.571.73
09/282,3882,3902,3832,388+0.29%3,000831億8253万0%11.521.72
09/272,3732,3812,3712,381+0.34%2,200829億3870万-0.33%11.491.72
09/262,3732,3732,3722,3730%1,100826億6003万-0.71%11.451.71
09/252,3752,3812,3722,373-0.34%2,500826億6003万-0.75%11.451.71
09/222,3772,3812,3752,381+0.17%3,000829億3870万-0.46%11.491.72
09/212,3822,3832,3772,377-0.21%1,300827億9936万-0.67%11.471.72
09/202,3832,3832,3762,382+0.25%3,600829億7353万-0.54%11.51.72
09/192,3832,3832,3702,376-0.29%8,100827億6453万-0.83%11.471.72
09/152,3852,3862,3752,383+0.34%2,900830億836万-0.63%11.51.72