株価チャート

2023/08/30～2024/01/26

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
01/262,6372,6522,5882,632-0.9%242,3001111億7515万-2.66%34.2310.71
01/252,6942,7002,6212,656-1.85%247,2001121億8890万-1.63%34.5510.8
01/242,7102,7662,6802,706-0.07%209,9001143億89万+0.52%35.211.01
01/232,7362,7432,6762,708-0.84%200,9001143億8537万+1.04%35.2211.01
01/222,6572,7472,6432,731+3.84%390,6001153億1865万+2.44%35.5211.1
01/192,4892,6352,4882,630+7.22%504,0001110億5385万-0.83%34.2110.69
01/182,4362,4572,4132,453+1.11%370,3001035億7988万-7.26%31.919.97
01/172,5142,5242,4222,426-5.38%616,0001024億3979万-8.28%31.559.86
01/162,6022,6432,5602,564-2.84%295,0001082億6695万-3.25%33.3510.43
01/152,7292,7292,6352,639-2.48%259,1001114億3388万-0.57%34.3210.73
01/122,7582,7582,6722,706-1.71%312,7001142億6301万+1.88%35.211
01/112,7422,7902,7252,753+0.84%207,4001162億4762万+3.69%35.8111.19
01/102,6962,7332,6692,730+1.26%211,0001152億7643万+2.94%35.5111.1
01/092,6902,7252,6492,696+2.39%287,0001138億4075万+1.66%35.0710.96
01/052,7542,7642,6332,633-5.46%449,2001111億8053万-0.75%34.2510.71
01/042,7152,7872,6872,785-1.83%403,3001175億9885万+4.98%36.2211.32
2023
12/292,8202,8372,7772,837+0.64%217,7001197億9459万+7.06%36.912.47
12/282,8352,8402,7902,819-0.91%127,4001190億3453万+6.5%36.6712.39
12/272,7632,8452,7472,845+2.12%203,1001201億3240万+7.6%3712.51
12/262,7832,8642,7742,786+0.07%189,4001176億4107万+5.41%36.2412.25
12/252,7572,8082,7552,784+0.54%184,8001175億5662万+5.45%36.2112.24
12/222,7732,8082,7552,769+0.87%186,3001169億2324万+5.05%36.0212.17
12/212,8102,8102,7172,745-2.66%243,2001158億9005万+4.25%35.712.07
12/202,7822,8802,7742,820+2.84%1,034,4001190億5645万+7.14%36.6812.4
12/192,5912,7422,5912,742+7.91%511,5001157億6340万+4.42%35.6612.05
12/182,4452,5652,4142,541+3.93%408,1001072億7746万-3.09%33.0511.17
12/152,4062,4612,4062,445+1.83%259,6001032億2447万-6.93%31.810.75
12/142,4072,4472,3892,401+1.52%322,9001013億6685万-8.98%31.2310.55
12/132,3902,4032,3652,365-0.8%249,000998億4698万-10.82%30.7610.4
12/122,4602,4602,3772,384-2.73%319,0001006億4914万-10.48%31.0110.48
12/112,4602,4872,4452,451+0.04%276,3001034億7778万-8.37%31.8810.77
12/082,5022,5332,4252,450-4%561,2001034億3557万-8.55%31.8710.77
12/072,6502,6662,5522,552-4.74%470,6001077億4186万-4.71%33.1911.22
12/062,6732,6942,6502,679+0.11%226,4001131億362万+0.26%34.8411.78
12/052,7102,7172,6662,676-0.71%192,9001129億7697万+0.72%34.8111.76
12/042,6562,7222,6242,695+0.71%306,7001137億7912万+1.85%35.0511.85
12/012,7042,7072,6542,676-1.58%202,7001129億7697万+1.67%34.8111.76
11/302,7242,8072,7042,719-0.59%339,3001147億9237万+3.58%35.3611.95
11/292,6662,7382,6332,735+4.07%181,4001154億6787万+4.59%35.5712.02
11/282,6952,6962,6232,628-3.31%276,0001109億5048万+1.12%34.1811.55
11/272,7312,7762,7182,718-1.38%151,9001147億5015万+4.78%35.3511.95
11/242,8202,8202,7522,756+1.03%168,6001163億5446万+6.53%35.8512.11
11/222,7552,7552,7022,728-3.19%250,1001151億7234万+5.61%35.4811.99
11/212,7452,8342,7452,818+3.34%363,7001189億7201万+9.1%36.6512.39
11/202,6732,8002,6392,727+1.45%311,6001151億3012万+5.82%35.4711.99
11/172,6752,7252,6182,688-0.33%323,0001134億8359万+4.31%34.9611.82
11/162,6972,7362,6632,6970%265,6001138億6356万+4.37%35.0811.85
11/152,7782,8052,6952,697+0.71%366,3001138億6356万+4.25%35.0811.85
11/142,6812,7902,5882,678+0.94%633,4001130億6141万+3.52%34.8311.77
11/132,6842,7312,6122,653-0.11%346,8001120億594万+2.63%34.5111.66
11/102,6422,6712,6152,656-2.78%230,5001121億3260万+2.63%34.5511.67
11/092,6952,7452,6702,732-0.15%133,0001153億4121万+5.65%35.5312.01
11/082,6862,7642,6862,736+3.79%286,2001155億1008万+5.84%35.5912.03
11/072,6512,6562,6162,636-2.19%227,4001112億8822万+1.82%34.2911.59
11/062,6372,7242,6342,695+5.52%445,0001137億7912万+3.81%35.0511.85
11/022,4592,5542,4522,554+5.1%234,4001078億2630万-1.62%33.2211.23
11/012,4402,4632,3862,430+1.29%177,1001025億9119万-6.79%31.6110.68
10/312,2992,3992,2622,399+3.9%248,1001012億8242万-8.37%31.210.54
10/302,3322,3542,2992,309-3.06%363,900974億8274万-12.24%30.0310.15
10/272,3852,3982,3272,382+1.23%189,4001005億6470万-10.11%30.9810.47
10/262,3852,4242,3392,353-6.11%313,400993億4036万-11.61%30.610.34
10/252,4732,5642,4662,506+1.33%195,0001057億9981万-6.32%32.5911.02
10/242,3742,4732,2942,473+6.41%276,1001044億659万-7.93%32.1710.87
10/232,4572,4572,3242,324-6.82%419,100973億9698万-13.8%30.2310.14
10/202,5312,5332,4432,494-2.54%314,4001045億2154万-7.97%32.4410.88
10/192,6002,6142,5592,559-3.54%233,2001072億4564万-5.85%33.2811.17
10/182,6842,7322,6222,653-2.96%222,5001111億8510万-2.64%34.5111.58
10/172,6952,7562,6902,734+2.4%164,8001145億7975万+0.26%35.5611.93
10/162,6812,7262,6692,670-2.16%181,7001118億9756万-2.13%34.7311.65
10/132,8082,8142,7172,729-4.51%231,7001143億7020万-0.15%35.4911.91
10/122,7402,8682,7352,858+3.18%281,2001197億7649万+4.5%37.1712.47
10/112,8252,8252,7542,770+2.67%265,8001160億8848万+1.35%36.0312.09
10/102,6742,7252,6412,698+2.78%162,7001130億7102万-1.35%35.0911.77
10/062,7002,7502,6212,625-3.24%203,0001100億1165万-4.2%34.1411.45
10/052,6472,7352,6332,713+4.03%242,2001136億9965万-1.31%35.2911.84
10/042,6512,6752,5952,608-4.08%346,6001092億9919万-5.34%33.9211.38
10/032,8252,8252,7012,719-3.96%282,0001139億5111万-1.63%35.3611.86
10/022,8292,8782,8012,831+0.96%379,7001186億4494万+2.28%36.8212.35
09/292,6952,8302,6842,804+3.55%293,8001175億1339万+1.37%44.8412.44
09/282,8062,8102,6872,708-3.77%338,3001134億9011万-2.03%43.312.02
09/272,7682,8702,7682,814+3.53%540,8001179億3248万+1.74%4512.49
09/262,7332,7602,7132,718-0.22%160,0001139億920万-1.52%43.4612.06
09/252,7682,7922,7032,724-1.73%192,2001141億6066万-1.27%43.5612.09
09/222,6572,7992,6502,772+2.97%247,4001161億7230万+0.65%44.3312.3
09/212,7002,7072,6352,692+0.11%199,3001116億1516万-1.86%42.5911.82
09/202,7612,7742,6882,689-2.96%194,0001114億9078万-1.57%42.5411.81
09/192,7412,7772,7152,771+1.69%267,9001148億9064万+1.61%43.8412.17
09/152,7112,7392,6902,725+2.41%286,0001129億8340万+0.07%43.1111.96
09/142,7272,7352,6352,661-1.44%346,3001103億2984万-2.28%42.111.68
09/132,7402,7462,6922,700-1.53%170,4001119億4686万-0.99%42.7211.85
09/122,7072,7742,7052,742+1.22%202,3001136億8825万+0.48%43.3812.04
09/112,7402,7742,7022,709-1.2%183,9001123億2001万-0.77%42.8611.89
09/082,7542,8062,7372,742-2.21%207,6001136億8825万+0.44%43.3812.04
09/072,7822,8122,7362,804+0.54%194,6001162億5888万+2.82%44.3612.31
09/062,7802,8012,7482,789-0.46%193,6001156億3696万+2.39%44.1212.24
09/052,8062,8702,7712,802-0.14%244,5001161億7596万+2.86%44.3312.3
09/042,8102,8252,7842,806-0.85%206,4001163億4181万+3.01%44.3912.32
09/012,8802,9052,8182,830-0.74%280,4001173億3689万+4.01%44.7712.42
08/312,8402,8592,7412,851-0.31%643,0001182億759万+4.89%45.112.52
08/302,8422,9132,8312,860+1.02%1,594,2001185億8074万+5.34%45.2512.56