株価チャート

2023/09/11～2024/02/07

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
02/071,1991,2071,1941,194-0.42%90065億2962万-0.08%14.973.48
02/061,2231,2231,1991,199-1.96%3,50065億5697万+0.5%15.033.49
02/051,1981,2351,1981,223+2.34%12,00066億8822万+2.6%15.333.56
02/021,1901,1961,1861,195+0.42%4,00065億3509万+0.59%14.983.48
02/011,1911,1911,1771,1900%5,30065億775万+0.42%14.923.47
01/311,1991,1991,1861,190-0.75%3,00065億775万+0.51%14.923.47
01/301,1911,2041,1901,199+0.67%5,00065億5697万+1.27%15.033.49
01/291,1901,1921,1901,191+0.34%1,60065億1322万+0.68%14.933.47
01/261,1891,2021,1841,187-0.59%4,70064億9134万+0.34%14.883.46
01/251,1951,2041,1901,194-0.08%5,20065億2962万+0.93%14.973.48
01/241,2001,2111,1901,195-0.42%5,70065億3509万+1.01%14.983.48
01/231,1951,2141,1951,200+0.59%7,40065億6244万+1.61%15.043.5
01/221,1851,2031,1721,193+1.36%8,10065億2415万+1.02%14.953.48
01/191,1801,1801,1661,177-0.17%12,60064億3665万-0.34%14.753.43
01/181,1741,1901,1741,179+0.51%4,60064億4759万-0.34%14.783.44
01/171,2091,2091,1731,173-1.92%8,80064億1478万-1.01%14.73.42
01/161,2131,2321,1921,196-1.4%6,70065億4056万+0.59%14.993.48
01/151,1941,2151,1941,213+1.59%8,20066億3353万+1.59%15.23.53
01/121,2251,2251,1871,194-2.53%11,10065億2962万-0.33%14.973.48
01/111,2291,2401,2201,225-0.41%7,00066億9915万+1.74%15.353.57
01/101,2001,2351,1901,230+3.36%20,90067億2650万+1.74%15.423.58
01/091,1941,2061,1881,190+0.59%21,40065億775万-1.98%14.923.47
01/051,2001,2081,1751,183-0.5%9,60064億6947万-3.03%14.833.45
01/041,1691,2011,1691,189+1.71%16,50065億228万-2.94%14.93.46
2023
12/291,1471,1811,1471,169+2.01%12,60063億9291万-4.96%-3.41
12/281,1271,1531,1271,146-2.47%10,60062億6713万-7.43%-3.34
12/271,1271,1751,1221,175+4.26%44,20064億2572万-5.62%-3.42
12/261,1211,1331,1181,127+0.36%30,50061億6322万-9.91%-3.28
12/251,1601,1601,1231,123-3.36%44,30061億4135万-10.66%-3.27
12/221,1761,1851,1591,162-1.78%19,60063億5462万-7.92%-3.39
12/211,1881,1901,1761,1830%12,00064億6947万-6.63%-3.45
12/201,1831,1911,1771,183-0.42%20,10064億6947万-6.85%-3.45
12/191,1811,1961,1761,188+0.59%15,70064億9681万-6.75%-3.46
12/181,1811,1911,1781,181-1.01%8,20064億5853万-7.37%-3.44
12/151,1871,1951,1691,193+2.58%22,00065億2415万-6.65%-3.48
12/141,1791,1901,1601,163-1.61%16,30063億6009万-9.21%-3.39
12/131,1951,2041,1821,182-1.5%13,40064億6400万-7.94%-3.44
12/121,2211,2221,1801,200-1.72%25,60065億6244万-6.76%-3.5
12/111,2261,2391,2141,221-0.73%14,20066億7728万-5.35%-3.56
12/081,2741,2741,2291,230-3.68%19,00067億2650万-4.73%-3.58
12/071,3261,3261,2751,277-3.7%18,30069億8352万-1.16%-3.72
12/061,3221,3301,3221,326+0.3%3,30072億5149万+2.87%-3.86
12/051,3321,3391,3221,322-1.2%4,80072億2962万+2.96%-3.85
12/041,3361,3471,3321,3380%3,50073億1712万+4.53%-3.9
12/011,3551,3651,3381,338-0.96%7,80073億1712万+5.11%-3.9
11/301,3371,3671,3371,351+0.45%7,20073億8821万+6.55%-3.94
11/291,3041,3501,3041,345+3.14%10,30073億5540万+6.58%-3.92
11/281,3361,3361,3031,304-2.32%9,90071億3118万+3.9%-3.8
11/271,3551,3801,3351,335-1.62%6,40073億71万+6.71%-3.89
11/241,3321,3591,3211,357+1.95%13,80074億2102万+8.91%-3.95
11/221,3191,3311,3091,331+0.91%3,90072億7883万+7.25%-3.88
11/211,2811,3221,2771,319+4.52%13,90072億1321万+6.72%-3.84
11/201,2581,2851,2581,262-0.24%7,30069億149万+2.52%-3.68
11/171,2691,2691,2581,265-0.32%2,60069億1790万+2.93%-3.69
11/161,2661,2701,2591,269-0.78%3,50069億3978万+3.25%-3.7
11/151,2781,2791,2641,279+1.03%6,00069億9446万+4.07%-3.73
11/141,2321,2661,2321,266+2.76%11,60069億2337万+3.01%-3.69
11/131,2551,2581,2301,232-1.52%9,60067億3743万+0.24%-3.59
11/101,2401,2581,2381,251-0.71%7,70068億4134万+1.62%-3.64
11/091,2451,2601,2451,260+1.2%1,70068億9056万+2.36%-3.67
11/081,2661,2761,2441,245-0.95%5,70068億853万+1.06%-3.63
11/071,2691,2691,2521,257-0.95%5,50068億7415万+1.78%-3.66
11/061,2611,2841,2591,269+0.79%9,70069億3978万+2.5%-3.7
11/021,2411,2591,2411,259+1.45%10,40068億8509万+1.37%-3.67
11/011,2201,2411,2171,241+2.14%12,10067億8665万-0.32%-3.62
10/311,1981,2151,1821,215+1.67%10,50066億4447万-2.72%-3.54
10/301,2101,2171,1931,195-0.99%16,50065億3509万-4.7%-3.48
10/271,1911,2071,1831,207+1.94%9,10066億72万-4.28%-3.52
10/261,1991,2071,1801,184-1.33%13,00064億7494万-6.48%-3.45
10/251,1941,2161,1941,200+0.5%8,40065億6244万-5.66%-3.5
10/241,1871,1991,1481,194+1.02%18,50065億2962万-6.65%-3.48
10/231,2171,2251,1821,182-2.48%11,10064億6400万-8.09%-3.44
10/201,2191,2201,1971,212+0.08%9,50066億2806万-6.26%-3.53
10/191,2211,2211,2061,211-1.06%6,80066億2259万-6.77%-3.53
10/181,1941,2271,1881,224+1.92%15,30066億9368万-6.13%-3.57
10/171,2011,2081,1751,201+1.35%29,60065億6790万-8.25%-3.5
10/161,2121,2171,1761,185-3.89%27,60064億8040万-9.89%-3.45
10/131,2551,2551,2271,233-2.07%15,80067億4290万-6.8%-3.59
10/121,2621,2651,2551,259-0.55%4,60068億8509万-5.34%-3.67
10/111,2901,2901,2541,266-1.25%6,30069億2337万-5.17%-3.69
10/101,2861,2911,2741,282+0.71%11,70070億1087万-4.26%-3.74
10/061,2971,2971,2641,273+0.87%15,90069億6165万-5.21%-3.71
10/051,2501,2791,2501,262+0.88%15,10069億149万-6.24%-3.68
10/041,2781,2781,2411,251-2.95%37,00068億4134万-7.33%-3.64
10/031,3101,3101,2891,289-2.35%20,50070億4915万-4.87%-3.76
10/021,3451,3491,3201,320-1.86%11,10072億1868万-2.8%-3.85
09/291,3441,3541,3401,345-0.52%10,10073億5540万-1.03%-4.15
09/281,3311,3521,3311,3520%9,30073億9368万-0.52%-4.17
09/271,3461,3521,3251,352+1.88%7,60073億9368万-0.44%-4.17
09/261,3491,3491,3241,327-1.85%12,50072億5696万-2.21%-4.09
09/251,3471,3641,3471,3520%7,90073億9368万-0.37%-4.17
09/221,3301,3651,3291,352+1.43%10,80073億9368万-0.29%-4.17
09/211,3421,3621,3331,333-1.04%13,40072億8977万-1.62%-4.11
09/201,3591,3611,3471,347-0.96%6,70073億6633万-0.74%-4.16
09/191,3791,3791,3501,360-0.87%8,10074億3743万0%-4.2
09/151,3521,3721,3511,372+1.11%8,40075億305万+0.66%-4.23
09/141,3571,3721,3531,357-0.15%5,80074億2102万-0.66%-4.19
09/131,3531,3621,3441,359+0.07%7,50074億3196万-1.45%-4.19
09/121,3461,3621,3461,358+1.19%5,70074億2649万-2.3%-4.19
09/111,3771,3771,3331,342-0.96%11,30073億3899万-4.21%-4.14