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
01/15732745732744+1.92%23,90050億5920万+8.93%5.910.42
01/12728731723730+0.27%7,00049億6400万+7.2%5.790.41
01/11730731722728+0.55%10,90049億5040万+7.22%5.780.41
01/10725732718724-0.14%9,50049億2320万+6.94%5.750.41
01/09725730722725+1.4%13,90049億3000万+7.41%5.750.41
01/05733734709715-0.42%20,20048億6200万+6.24%5.680.4
01/04710723705718+2.72%24,70048億8240万+6.85%5.70.41
2023
12/29688703686699+2.79%15,60047億5320万+4.17%5.550.4
12/28659685659680+3.19%28,70046億2400万+1.49%5.40.38
12/27655661655659+0.15%19,30044億8120万-1.79%5.230.37
12/26656662656658+0.15%8,50044億7440万-2.08%5.220.37
12/25660661655657-1.05%20,50044億6760万-2.38%5.220.37
12/22650664650664+0.76%12,90045億1520万-1.48%5.270.38
12/21665667659659-0.9%5,00044億8120万-2.37%5.230.37
12/206716716646650%8,10045億2200万-1.63%5.280.38
12/19657680657665+1.22%9,30045億2200万-1.77%5.280.38
12/18659659651657+0.15%9,70044億6760万-3.1%5.220.37
12/15661663652656+0.77%8,70044億6080万-3.53%5.210.37
12/14660666650651-1.36%12,30044億2680万-4.41%5.170.37
12/13668668656660-1.2%12,80044億8800万-3.23%5.240.37
12/12672673664668-0.45%20,10045億4240万-2.34%5.30.38
12/11670674669671+0.15%17,70045億6280万-2.19%5.330.38
12/08683683669670-1.9%21,90045億5600万-2.62%5.320.38
12/07680686680683+0.29%7,30046億4440万-0.87%5.420.39
12/06676681676681+0.74%14,20046億3080万-1.3%5.410.39
12/05681681675676-0.73%9,20045億9680万-2.03%5.370.38
12/046836866776810%16,40046億3080万-1.59%5.410.39
12/01682683678681+0.15%5,30046億3080万-1.59%5.410.39
11/30687687680680-0.44%6,50046億2400万-1.88%5.40.4
11/29679689679683+0.44%12,90046億4440万-1.44%5.420.36
11/28684685680680-0.73%9,20046億2400万-1.88%5.40.36
11/27690690684685-0.29%5,10046億5800万-1.3%5.440.36
11/24691694682687-0.43%10,80046億7160万-1.15%5.450.37
11/22693693685690+0.73%6,50046億9200万-0.86%5.480.37
11/21700700682685-1.15%11,10046億5800万-1.72%5.440.36
11/20691702687693+0.87%15,30047億1240万-1%5.50.37
11/17688692686687-0.15%2,90046億7160万-2.83%5.450.37
11/16686690684688+0.29%4,90046億7840万-3.78%5.460.37
11/15692692681686+0.29%9,30046億6480万-4.99%5.450.37
11/14683687682684-0.73%3,90046億5120万-6.3%5.430.36
11/13693698682689-0.58%8,90046億8520万-6.51%5.470.37
11/10684695679693+0.58%20,10047億1240万-6.73%5.50.37
11/09686689679689+0.44%9,40046億8520万-8.01%5.470.37
11/08704705684686-2.42%17,60046億6480万-9.14%5.450.37
11/07714714701703-1.54%8,20047億8040万-7.86%5.580.37
11/06725732711714-0.56%37,60048億5520万-7.27%5.670.38
11/02717718704718+0.98%13,50048億8240万-7.59%5.70.38
11/01697711697711+2.01%14,40048億3480万-9.2%5.640.38
10/31699700688697+0.43%7,80047億3960万-11.88%5.530.37
10/30711712692694-1.84%6,90051億784万-13.03%5.510.4
10/27713713698707+1.43%9,50052億352万-12.17%5.610.41
10/26695706690697-0.57%19,90051億2992万-13.95%5.530.41
10/25688719688701+2.64%22,70051億5936万-14.2%5.560.41
10/246826886706830%56,00050億2688万-17.11%5.420.4
10/23696698683683-2.29%14,60050億2688万-17.91%5.420.4
10/20690703684699-0.14%36,00051億4464万-16.79%5.550.41
10/19705708690700-2.51%35,00051億5200万-17.36%5.560.41
10/18718720711718-1.64%37,40052億8448万-15.93%5.70.42
10/17723733715730-1.08%80,90053億7280万-15.12%5.790.43
10/16740756738738-16.89%148,10054億3168万-14.78%5.860.43
10/13880895873888+1.6%56,80065億3568万+1.95%7.050.52
10/12874876864874+0.58%15,30064億3264万+0.34%6.940.51
10/11880880860869-0.8%9,90063億9584万-0.46%6.90.51
10/10865876864876+2.22%11,90064億4736万0%6.950.51
10/06847860847857+0.94%9,00063億752万-2.39%6.80.5
10/05834853832849+1.8%17,00062億4864万-3.52%6.740.49
10/04841849828834-2.91%33,80061億3824万-5.55%6.620.49
10/03874879859859-2.94%21,90063億2224万-3.27%6.820.5
10/02878892869885+2.19%16,30065億1360万-0.78%7.020.52
09/29883890866866-1.81%20,30063億7376万-3.35%6.870.5
09/28896896880882-0.11%12,00064億9152万-2%70.51
09/27894894877883-1.56%18,00064億9888万-2.32%7.010.51
09/26875907871897+2.87%49,30066億192万-1.1%7.120.52
09/25867876856872+0.58%22,10064億1792万-4.18%6.920.51
09/22845868840867+1.76%44,70063億8112万-5.14%6.880.51
09/21861868852852-1.5%27,80062億7072万-7.29%6.760.5
09/20888888860865-2.37%35,40063億6640万-6.28%6.870.5
09/19883887876886+0.8%25,30065億2096万-4.32%7.030.52
09/15869884869879+1.15%13,80064億6944万-5.48%6.980.51
09/14869875866869-0.11%15,90063億9584万-6.86%6.90.51
09/13888888868870-2.14%32,00064億320万-7.05%6.910.51
09/12874890874889+1.72%20,70065億4304万-5.43%7.060.52
09/11866892866874+0.69%50,00064億3264万-7.32%6.940.51
09/08876876864868-1.03%26,80063億8848万-8.34%6.890.51
09/07877889873877-1.02%23,60064億5472万-7.68%6.960.51
09/06924925886886-4.11%78,40065億2096万-7.13%7.030.52
09/05930931920924-0.65%22,90068億64万-3.45%7.330.54
09/04939939925930-0.53%23,50068億4480万-3.13%7.380.54
09/01897942897935+3.54%62,80068億8160万-2.6%7.420.54
08/31910910890903-1.31%68,10066億4608万-5.94%3.880.53
08/30923936906915-5.67%135,00067億3440万-4.79%3.910.53
08/29963974961970+0.41%66,70071億3920万+0.83%4.140.57
08/28970975955966-0.51%45,10071億976万+0.84%4.120.56
08/25961977955971+0.1%24,90071億4656万+1.89%4.150.57
08/24975976962970-0.31%25,30071億3920万+2.21%4.140.57
08/23960976960973+1.46%19,80071億6128万+2.96%4.150.57
08/22971972953959-1.24%36,40070億5824万+2.02%4.090.56
08/21990990970971-1.52%41,80071億4656万+3.74%4.150.57
08/189741,003972986+1.02%83,40072億5696万+5.91%4.210.57
08/17954976953976+1.77%39,60071億8336万+5.63%4.170.57