株価チャート

2023/08/21～2024/01/17

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
01/17902910895898-0.88%18,40052億2213万-1.54%7.160.53
01/16892912886906+1.57%40,50052億6865万-0.88%7.220.54
01/15889893887892+0.34%20,10051億8724万-2.51%7.110.53
01/12903903885889-1.55%21,60051億6979万-3.16%7.090.53
01/11891903890903+1.35%27,70052億5121万-1.95%7.20.53
01/10896898886891-0.56%20,10051億8142万-3.47%7.10.53
01/09886896881896+0.9%30,50052億1050万-3.24%7.140.53
01/05894894887888-0.89%18,20051億6398万-4.41%7.080.53
01/04887903887896+0.34%19,00052億1050万-3.86%7.140.53
2023
12/29888901879893+1.59%26,60051億9305万-4.39%6.660.53
12/28873890863879-3.93%46,50051億1164万-6.19%6.560.52
12/27902920902915+0.44%46,20053億2099万-2.56%6.830.54
12/26908916905911-0.22%40,00052億9773万-2.98%6.80.54
12/25918926907913-0.54%21,30053億936万-2.77%6.810.54
12/22932933908918-1.29%77,50053億3843万-2.13%6.850.54
12/21923932920930+0.54%25,00054億822万-0.75%6.940.55
12/20931934925925-0.54%20,30053億7914万-1.18%6.90.55
12/19934934930930-0.21%22,00054億822万-0.53%6.940.55
12/18930933923932+0.11%19,50054億1985万-0.11%6.950.55
12/15922935922931+0.11%18,00054億1403万+0.11%6.950.55
12/14934936924930-0.43%24,70054億822万0%6.940.55
12/13926938926934+0.32%28,20054億3148万+0.32%6.970.55
12/12947947929931-0.53%28,10054億1403万0%6.950.55
12/11938953936936+0.11%24,50054億4311万+0.54%6.980.55
12/08948953932935-1.06%27,00054億3729万+0.43%6.980.55
12/07945947940945+0.11%20,30054億9545万+1.5%7.050.56
12/06951954931944-0.63%41,50054億8963万+1.29%7.040.56
12/05965965950950-1.25%38,60055億2452万+1.82%7.090.56
12/04965965958962-0.31%13,90055億9431万+3.22%7.180.57
12/01956968950965+1.15%18,00056億1175万+3.65%7.20.57
11/30974974952954-2.15%21,40055億4779万+2.69%7.120.56
11/29960975950975+2.09%31,40056億6991万+5.06%7.270.58
11/28959961948955-0.73%10,90055億5360万+3.13%7.120.57
11/27950962950962+0.73%39,70055億9431万+4.11%7.180.57
11/24925957920955+3.24%47,00055億5360万+3.58%7.120.57
11/22922925911925+0.98%19,10053億7914万+0.54%6.90.55
11/21922924906916+0.11%19,60053億2680万-0.22%6.830.54
11/20908925898915+1.89%40,00053億2099万-0.22%6.830.54
11/17893915887898+1.13%46,10052億2213万-2.07%6.70.53
11/16904904886888-1.22%23,30051億6398万-3.16%6.620.53
11/15901911887899+0.33%22,80052億2794万-2.07%6.710.53
11/14893909876896+1.24%57,20052億1050万-2.4%6.680.53
11/13885919867885+3.51%67,20051億4653万-3.7%6.60.52
11/10843870839855-8.75%148,40049億7207万-7.07%6.380.51
11/09947952925937-1.37%46,40054億4893万+1.63%6.990.55
11/08946955929950+0.64%35,50055億2452万+3.04%7.090.56
11/07935945929944+0.96%12,20054億8963万+2.39%7.040.56
11/06932942927935+0.43%15,60054億3729万+1.3%6.980.55
11/02946948931931-1.59%13,10054億1403万+0.76%6.950.55
11/01960960940946-0.94%9,30055億126万+2.27%7.060.56
10/31965965940955-0.73%15,90055億5360万+3.35%7.120.57
10/30942965935962+2.78%34,20055億9431万+4.23%7.180.57
10/27925941925936+1.19%10,30054億4311万+1.63%6.980.55
10/26940940921925-0.43%11,20053億7914万+0.54%6.90.55
10/25930944927929+0.76%24,90054億240万+0.98%6.930.55
10/24920922902922-0.32%16,10053億6170万+0.33%6.880.55
10/23914925908925+1.43%8,30053億7914万+0.65%6.90.55
10/20900914900912+1%4,30053億354万-0.65%6.80.54
10/19900905897903+0.33%4,60052億5121万-1.53%6.740.53
10/18900906900900+0.33%11,60052億3376万-1.85%6.710.53
10/17907907889897+1.13%9,50052億1631万-2.07%6.690.53
10/16890895885887-1.66%14,10051億5816万-3.17%6.620.53
10/13897915897902-0.99%18,10052億4539万-1.53%6.730.53
10/12896915896911+1%9,50052億9773万-0.55%6.80.54
10/11896910896902-0.99%25,20052億4539万-1.31%6.730.53
10/10890920890911-1.19%31,90052億9773万-0.33%6.80.54
10/06937937920922+0.99%6,10053億6170万+0.99%6.880.55
10/05891919891913+2.47%15,60053億936万+0.22%6.810.54
10/04900921888891-3.88%30,90051億8142万-1.98%6.650.53
10/03945949921927-2.42%26,10053億9077万+1.98%6.920.55
10/02980980950950-2.46%22,10055億2452万+4.86%7.090.56
09/29994994964974+1.04%25,80056億6409万+7.86%7.340.59
09/28980980953964+1.47%34,40056億594万+7.23%7.270.58
09/27947950932950+2.37%25,60055億2452万+6.15%7.160.57
09/26950950928928-0.75%21,30053億9659万+3.92%70.56
09/25921937920935+1.85%16,30054億3729万+5.06%7.050.56
09/22907920907918+0.77%10,90053億3843万+3.61%6.920.55
09/21913929909911-0.11%12,10052億9773万+3.05%6.870.55
09/20922924905912-0.76%11,60053億354万+3.52%6.870.55
09/19931931910919+0.44%19,30053億4425万+4.55%6.930.55
09/15903920901915+1.89%56,10053億2099万+4.57%6.90.55
09/14899899892898+0.45%11,30052億2213万+3.1%6.770.54
09/13892895890894+0.79%11,10051億9887万+3%6.740.54
09/128838948838870%6,10051億5816万+2.66%6.690.54
09/11892892879887-0.34%10,20051億5816万+3.14%6.690.54
09/08899899890890-0.78%11,10051億7561万+4.09%6.710.54
09/07886897884897+1.24%14,10052億1631万+5.53%6.760.54
09/06887887875886+1.26%11,30051億5235万+4.73%6.680.53
09/05892892873875-1.02%18,40050億8838万+3.92%6.60.53
09/04893900884884-1.01%38,20051億4071万+5.36%6.660.53
09/01880893876893+1.59%19,00051億9305万+6.95%6.730.54
08/31868879868879+1.27%14,20051億1164万+5.78%6.630.53
08/30868877868868-0.69%11,90050億4767万+4.96%6.540.52
08/29870878861874+0.81%14,10050億8256万+6.07%6.590.53
08/28870880865867-0.34%14,00050億4185万+5.6%6.540.52
08/25878878868870-0.11%9,20050億5930万+6.36%6.560.53
08/24882882865871-0.34%11,90050億6512万+6.87%6.570.53
08/23894894868874-1.02%19,90050億8256万+7.64%6.590.53
08/22865893864883+2.67%34,00051億3490万+9.15%6.660.53
08/21857864848860+1.18%21,80050億115万+6.83%6.480.52