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
01/15766771753771+1.31%17,00024億5255万+4.05%7.390.6
01/12766766746761+0.4%23,20024億2074万+2.98%7.290.59
01/11778778756758-1.3%17,40024億1119万+2.57%7.260.59
01/10774776765768-0.26%12,70024億4300万+4.07%7.360.59
01/09770770752770+2.67%8,20024億4937万+4.62%7.380.59
01/05756765750750-0.53%14,30023億8575万+2.04%7.190.58
01/04734754730754+3.71%11,40023億9847万+2.72%7.220.58
2023
12/29721734721727-1.89%50,90023億1258万-0.95%6.970.56
12/28737747737741+0.54%1,80023億5712万+0.95%7.10.57
12/27747747735737-0.41%12,80023億4439万+0.27%7.060.57
12/26739749739740+0.14%3,40023億5394万+0.68%7.090.57
12/25738747738739+0.14%11,30023億5075万+0.41%7.080.57
12/227397407337380%2,50023億4757万+0.14%7.070.57
12/21725738725738+0.68%3,20023億4757万+0.27%7.070.57
12/20734740725733+1.1%5,20023億3167万-0.41%7.020.57
12/19726734725725-0.14%7,60023億622万-1.49%6.950.56
12/18746750719726-3.2%12,60023億940万-1.49%6.960.56
12/15735750730750+3.02%14,30023億8575万+1.76%7.190.58
12/14730736728728-0.27%7,30023億1576万-1.22%6.970.56
12/13725730724730+1.11%9,70023億2213万-0.95%6.990.56
12/12723729722722-0.14%4,50022億9668万-2.04%6.920.56
12/117237277227230%6,30022億9986万-2.03%6.930.56
12/08730730719723-1.23%11,90022億9986万-2.17%6.930.56
12/07730733730732-0.41%2,30023億2849万-1.21%7.010.56
12/06735736728735-0.41%4,90023億3803万-0.81%7.040.57
12/05740740735738-0.54%2,50023億4757万-0.54%7.070.57
12/04738742735742+1.09%2,20023億6030万-0.54%7.110.57
12/01734740732734-0.41%5,90023億3485万-2.52%7.030.57
11/30734737730737+0.41%8,90023億4439万-2.64%7.060.57
11/29730740725734-0.14%6,00023億3485万-3.55%7.030.57
11/28739745735735-0.54%4,80023億3803万-3.92%7.040.57
11/27746746732739-0.27%6,30023億5075万-4.03%7.080.57
11/24748749740741-0.94%6,00023億5712万-4.39%7.10.57
11/22743755741748-0.27%12,40023億7938万-3.98%7.170.58
11/21757757745750-0.92%6,20023億8575万-4.21%7.190.58
11/20748765748757+0.26%9,40024億801万-3.81%7.250.58
11/17736755732755+2.72%17,60024億165万-4.43%7.230.58
11/16732738731735+0.82%8,20023億3803万-7.55%7.040.57
11/15737740726729-1.09%16,20023億1894万-9.1%6.980.56
11/14741741733737-0.27%5,10023億4439万-8.9%7.060.57
11/13738743734739-0.27%8,50023億5075万-9.44%7.080.57
11/10741741736741+0.82%3,30023億5712万-9.96%7.10.57
11/09742744731735+1.1%9,60023億3803万-11.23%7.040.57
11/08741741720727-0.82%16,40023億1258万-13.14%6.970.56
11/07750750733733-1.61%14,30023億3167万-13.25%7.020.57
11/06739750736745-1.72%28,30023億6984万-12.46%7.140.57
11/02784785758758-1.04%12,40024億1119万-11.55%7.260.59
11/01747775747766+3.37%25,60024億3664万-10.93%7.340.59
10/31760766718741-2.76%33,30023億5712万-14.24%7.210.57
10/30779785744762-9.5%142,90024億2392万-12.21%7.410.59
10/27862863841842-7.17%59,70026億7840万-3.33%8.190.65
10/26830950823907+7.59%74,10028億8516万+4.13%8.820.7
10/25830860828843+1.69%12,80026億8158万-2.88%8.20.65
10/24841846819829-1.43%17,50026億3704万-4.49%8.060.64
10/23858863841841-1.75%14,30026億7522万-3.22%8.180.65
10/20839857839856+0.59%10,40027億2293万-1.5%8.330.66
10/19835853835851+0.71%11,00027億703万-1.85%8.280.65
10/18835861831845-0.12%15,50026億8794万-2.42%8.220.65
10/17864876834846-1.05%21,50026億9112万-2.08%8.230.65
10/16830856830855+1.79%12,30027億1975万-0.7%8.320.66
10/13882882833840-4.65%36,70026億7204万-2.21%8.170.65
10/12895897873881-1.56%22,70028億246万+2.8%8.570.68
10/11913913888895-1.97%17,00028億4699万+4.92%8.710.69
10/10928928900913+1.67%24,50029億425万+7.54%8.880.7
10/06935936892898-2.39%19,90028億5653万+6.52%8.740.69
10/05895924877920+4.55%21,50029億2652万+9.79%8.950.71
10/04950950855880-7.85%50,40027億9928万+5.9%8.560.68
10/03910985904955+3.35%77,60030億3785万+15.62%9.290.73
10/02887924887924+4.17%46,20029億3924万+12.96%8.990.71
09/29886899881887+0.11%24,90028億2154万+9.37%8.630.68
09/28860886846886+4.36%53,00028億1836万+10.06%8.620.68
09/27853856841849-0.12%10,80027億66万+6.26%8.260.65
09/26839850829850+1.67%14,90027億385万+6.92%8.270.65
09/25841841826836+0.12%17,70026億5931万+5.69%8.130.64
09/22834839832835-1.18%8,80026億5613万+6.1%8.120.64
09/21833850833845+1.44%13,20026億8794万+7.92%8.220.65
09/20855860831833-2.57%21,90026億4977万+7.07%8.10.64
09/19860869840855+1.18%28,60027億1975万+10.47%8.320.66
09/15834854829845+1.2%30,80026億8794万+9.74%8.220.65
09/14836836818835+0.85%16,80026億5613万+9.01%8.120.64
09/13816835815828+2.6%23,40026億3386万+8.52%8.050.64
09/12815821796807+0.88%34,90025億6706万+6.32%7.850.62
09/11828903791800+2.17%176,50025億4480万+5.82%7.780.62
09/08787794783783-1.14%5,10024億9072万+3.85%7.620.6
09/07785794785792+0.25%6,50025億1935万+5.46%7.70.61
09/06796803788790-0.38%9,80025億1299万+5.47%7.680.61
09/05775800775793+2.45%10,10025億2253万+6.02%7.710.61
09/04769792768774+0.26%12,00024億6209万+3.75%7.530.6
09/01769776765772+0.78%3,10024億5573万+3.76%7.510.59
08/31766769761766+0.39%8,40024億3664万+3.1%7.450.59
08/30756766756763+0.93%3,50024億2710万+2.83%7.420.59
08/29766768753756+1.2%5,90024億483万+2.02%7.350.58
08/28767767746747+0.27%7,40023億7620万+0.95%7.270.57
08/257427467427450%1,20023億6984万+0.68%7.250.57
08/24740747739745+0.68%2,00023億6984万+0.81%7.250.57
08/23736740728740+0.27%1,80023億5394万+0.14%7.20.57
08/22749749734738-1.47%1,30023億4757万-0.14%7.180.57
08/21750750730749+2.32%1,40023億8256万+1.49%7.290.58
08/18725735724732-0.41%2,60023億2849万-0.68%7.120.56
08/17740744726735+1.38%1,70023億3803万-0.27%7.150.57