株価チャート

2023/09/08～2024/02/06

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
02/061,2791,2791,2661,270-0.7%24,100387億3920万+3.17%18.81.6
02/051,2801,2831,2711,279+0.55%21,500390億1373万+4.24%18.931.61
02/021,2861,2871,2681,272-0.31%22,500388億21万+4.09%18.831.6
02/011,2781,2861,2731,276-0.16%30,400389億2222万+4.85%18.891.6
01/311,2601,2781,2461,278+2.4%28,600389億8323万+5.53%18.921.61
01/301,2591,2621,2481,248-0.56%22,500380億6813万+3.57%18.471.57
01/291,2481,2551,2381,255+2.62%36,600382億8165万+4.58%18.571.58
01/261,2401,2401,2231,223-1.37%33,000373億554万+2.43%18.11.54
01/251,2281,2401,2271,240+1.31%20,800378億2410万+4.2%18.351.56
01/241,2391,2391,2231,224-0.57%22,800373億3605万+3.29%18.121.54
01/231,2481,2481,2311,231-0.73%28,400375億4957万+4.23%18.221.55
01/221,2111,2401,2111,240+2.65%22,200378億2410万+5.35%18.351.56
01/191,2131,2131,2021,208-0.25%24,900368億4799万+2.98%17.881.52
01/181,2111,2171,2071,2110%19,000369億3950万+3.42%17.921.52
01/171,2291,2311,2111,211-0.25%25,800369億3950万+3.68%17.921.52
01/161,2271,2271,2121,214-0.65%17,700370億3101万+4.12%17.971.53
01/151,2061,2241,2031,222+1.33%23,100372億7504万+4.89%18.091.54
01/121,2271,2321,2001,206-1.63%38,400367億8699万+3.79%17.851.52
01/111,2281,2291,2131,226+0.16%29,800373億9705万+5.6%18.151.54
01/101,2261,2281,2161,224-0.16%26,500373億3605万+5.52%18.121.54
01/091,2251,2351,2191,226+1.16%33,600373億9705万+5.78%18.151.54
01/051,2191,2231,2091,2120%26,700369億7001万+4.75%17.941.52
01/041,2001,2131,1921,212+1.34%28,800369億7001万+4.75%17.941.52
2023
12/291,1861,1971,1751,196+1.27%35,600364億8195万+3.37%17.71.5
12/281,1581,1831,1541,181+1.99%37,400360億2440万+1.99%17.481.49
12/271,1551,1581,1401,158+0.61%29,400353億2283万-0.17%17.141.46
12/261,1481,1541,1431,151+0.79%29,600351億930万-0.95%17.041.45
12/251,1421,1451,1341,142+0.97%19,600348億3478万-1.97%16.91.44
12/221,1261,1331,1261,131+0.44%14,800344億9924万-3.25%16.741.42
12/211,1291,1291,1171,126-0.35%14,900343億4672万-4.01%16.671.42
12/201,1151,1361,1151,130+1.44%16,000344億6874万-3.99%16.721.42
12/191,1201,1201,1091,114-0.09%18,500339億8068万-5.59%16.491.4
12/181,1141,1151,1011,115-0.36%28,800340億1119万-5.75%16.51.4
12/151,1181,1251,1161,119-0.09%24,100341億3320万-5.81%16.561.41
12/141,1371,1371,1181,120-1.67%25,700341億6370万-5.96%16.581.41
12/131,1401,1441,1371,139-0.09%18,700347億4327万-4.53%16.861.43
12/121,1481,1511,1381,140-0.96%19,000347億7377万-4.6%16.871.43
12/111,1681,1721,1361,151+1.05%30,100351億930万-3.84%17.041.45
12/081,1481,1541,1321,139-1.47%44,700347億4327万-4.85%16.861.43
12/071,1751,1751,1541,156-1.78%20,200352億6182万-3.43%17.111.45
12/061,1661,1821,1661,177+0.94%15,200359億239万-1.59%17.421.48
12/051,1841,1921,1631,166-1.6%22,400355億6685万-2.18%17.261.47
12/041,1881,1931,1761,185-0.5%14,300361億4642万-0.34%17.541.49
12/011,1951,1961,1881,191-0.08%11,600363億2944万+0.51%17.631.5
11/301,1871,1921,1781,192-0.17%12,400363億5994万+0.93%17.641.5
11/291,1851,2001,1851,194-0.33%11,900364億2095万+1.53%17.671.5
11/281,2001,2101,1811,198-0.58%24,300365億4296万+2.22%17.731.51
11/271,2291,2291,2051,205-2.03%20,300367億5648万+3.26%17.831.52
11/241,2211,2361,2211,230+0.74%15,500375億1907万+5.85%18.21.55
11/221,2191,2331,2161,221+0.16%14,500372億4454万+5.62%18.071.54
11/211,2331,2411,2171,219-0.89%19,900371億8353万+6%18.041.53
11/201,2371,2451,2281,230-0.49%28,700375億1907万+7.52%18.21.55
11/171,2201,2371,2201,236+1.31%25,500377億209万+8.61%18.291.55
11/161,2241,2251,2151,220-0.49%22,400372億1403万+7.77%18.061.53
11/151,2121,2261,2061,226+1.49%33,100373億9705万+8.88%18.151.54
11/141,2101,2161,2051,208-0.17%16,100368億4799万+7.76%17.881.52
11/131,2191,2191,2021,210-0.49%19,000369億900万+8.42%17.911.52
11/101,2081,2231,1981,216+0.91%39,600370億9202万+9.55%181.53
11/091,1721,2081,1691,205+2.29%44,200367億5648万+9.15%17.831.52
11/081,1941,1941,1781,178-0.93%45,100359億3289万+7.29%17.441.48
11/071,1801,1941,1761,189+0.34%39,800362億6843万+8.68%17.61.5
11/061,1621,1851,1571,185+3.04%56,600361億4642万+8.72%17.541.49
11/021,1411,1551,1331,150+0.97%38,800350億7880万+5.89%17.021.45
11/011,1201,1391,1201,139+1.88%41,400347億4327万+4.98%16.861.43
10/311,0981,1181,0971,118+2.57%31,600341億270万+3.23%16.551.41
10/301,0961,0991,0761,090-0.64%132,800332億4860万+0.74%16.131.37
10/271,0911,0981,0841,097+1.39%21,000334億6213万+1.29%16.241.38
10/261,0881,0991,0811,082-0.46%27,500330億458万0%16.011.36
10/251,0811,0931,0771,087+0.93%26,900331億5709万+0.37%16.091.37
10/241,0801,0811,0581,0770%25,300328億5206万-0.65%15.941.35
10/231,0901,0901,0771,077-0.65%17,900328億5206万-0.83%15.941.35
10/201,0821,0861,0741,084+0.84%12,700330億6558万-0.37%16.041.36
10/191,0711,0831,0671,075+0.09%14,100327億9105万-1.29%15.911.35
10/181,0711,0741,0631,074+0.28%14,400327億6055万-1.47%15.91.35
10/171,0721,0771,0641,071+0.28%17,300326億6904万-1.92%15.851.35
10/161,0661,0741,0641,068-0.93%18,400325億7753万-2.29%15.811.34
10/131,0771,0841,0741,078-1.1%14,500328億8256万-1.55%15.951.36
10/121,0751,0901,0711,090+1.21%21,800332億4860万-0.64%16.131.37
10/111,0951,0951,0761,077-1.64%29,200328億5206万-1.91%15.941.35
10/101,0841,0961,0841,095+1.3%19,300334億112万-0.36%16.211.38
10/061,0781,0841,0751,081+1.12%14,800329億7407万-1.64%161.36
10/051,0601,0691,0601,069+1.62%16,700326億803万-2.73%15.821.34
10/041,0511,0651,0501,052-1.59%24,600320億8948万-4.28%15.571.32
10/031,0801,0801,0661,069-1.11%28,500326億803万-2.82%15.821.34
10/021,0881,0981,0811,081-0.64%24,400329億7407万-1.64%161.36
09/291,0911,0931,0861,088-0.46%26,200331億8760万-0.91%16.11.39
09/281,1051,1081,0931,093-1.35%22,300333億4011万-0.27%16.181.4
09/271,0941,1091,0881,108+1%30,800337億9766万+1.28%16.41.42
09/261,1011,1011,0931,097-0.45%16,900334億6213万+0.55%16.241.4
09/251,0921,1041,0911,102+1.01%14,000336億1464万+1.29%16.311.41
09/221,0901,1001,0901,091-0.27%19,200332億7911万+0.55%16.151.4
09/211,0961,1081,0911,094-0.36%19,600333億7062万+1.02%16.191.4
09/201,1201,1201,0961,098-2.14%26,100334億9263万+1.57%16.251.4
09/191,1171,1221,1111,122+0.45%19,200342億2471万+3.99%16.611.44
09/151,1201,1211,1121,117-0.18%29,400340億7219万+3.71%16.531.43
09/141,1161,1191,1121,119+0.36%14,900341億3320万+4.09%16.561.43
09/131,1101,1151,1051,115+0.18%15,000340億1119万+4.01%16.51.43
09/121,1091,1131,1051,113+0.72%13,300339億5018万+4.02%16.471.42
09/111,1031,1051,0971,105+0.82%13,600337億615万+3.46%16.351.41
09/081,1101,1111,0961,096-1.97%27,300334億3162万+2.81%16.221.4