株価チャート

2023/09/20～2024/02/16

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
02/161,5691,6141,5691,603+2.17%20,50097億7700万+2.56%-0.49
02/151,5601,5691,5401,569+1.16%14,80095億6963万+0.45%-0.48
02/141,5461,5651,5311,551-0.77%28,30094億5984万-0.7%-0.48
02/131,5791,5791,5431,563-2.07%36,50095億3303万0%-0.48
02/091,5701,6111,5701,596+0.95%24,60097億3431万+2.18%-0.49
02/081,6131,6131,5601,581-2.23%28,10096億4282万+1.22%-0.49
02/071,6201,6351,6061,617-1.34%61,30098億6239万+3.59%-0.5
02/061,6451,6571,6101,639-0.36%50,50099億9657万+5.13%-0.5
02/051,5901,6541,5821,645+3.98%30,500100億3317万+5.79%-0.51
02/021,5511,5851,5511,582+1.87%18,00096億4892万+2.26%-0.49
02/011,5411,5531,5311,553+0.84%20,00094億7204万+0.65%-0.48
01/311,5411,5471,5301,540-0.45%11,80093億9275万+0.06%-0.47
01/301,5901,5901,5471,547-2.09%22,50094億3545万+0.59%-0.48
01/291,5701,5881,5701,580+1.28%13,90096億3672万+2.8%-0.49
01/261,5401,5681,5401,560+0.97%11,50095億1473万+1.56%-0.48
01/251,5261,5501,5231,545+0.13%17,60094億2325万+0.59%-0.47
01/241,5501,5591,5351,543-0.45%10,40094億1105万+0.39%-0.47
01/231,5661,5801,5501,550+0.19%19,30094億5374万+0.91%-0.48
01/221,5431,5561,5371,547+1.58%10,20094億3545万+0.65%-0.48
01/191,5051,5381,5031,523+1.4%21,10092億8906万-1.04%-0.47
01/181,5201,5231,5011,502-0.53%18,30091億6098万-2.66%-0.46
01/171,5471,5471,5101,510-1.76%31,60092億977万-2.39%-0.46
01/161,5611,5631,5371,537-1.16%18,50093億7445万-0.97%-0.47
01/151,5371,5681,5371,555+1.3%14,70094億8424万-0.13%-0.48
01/121,5671,5751,5341,535-2.54%35,50093億6225万-1.67%-0.47
01/111,5901,6101,5721,575-0.19%23,30096億622万+0.51%-0.48
01/101,5611,5901,5511,578+0.77%25,10096億2452万+0.51%-0.48
01/091,5661,5801,5581,566+0.64%13,90095億5133万-0.38%-0.48
01/051,5971,5991,5561,556-1.89%20,30094億9034万-1.21%-0.48
01/041,5651,5871,5571,586+1.28%21,90096億7331万+0.57%-0.49
2023
12/291,5551,5781,5421,566+0.71%21,10095億5133万-0.82%-0.48
12/281,5301,5611,5091,555+1.77%29,10094億8424万-1.71%-0.48
12/271,4601,5281,4601,528+4.09%89,30093億1956万-3.66%-0.47
12/261,4541,4961,4541,468+0.69%47,60089億5361万-7.79%-0.45
12/251,4911,4931,4551,458-1.22%39,90088億9262万-8.82%-0.45
12/221,5051,5171,4761,476-2.06%52,20090億240万-8.15%-0.45
12/211,5101,5241,5061,507-1.44%27,90091億9148万-6.63%-0.46
12/201,5351,5601,5291,529-0.59%16,70093億2566万-5.62%-0.47
12/191,5591,5661,5311,538-1.35%28,70093億8055万-5.35%-0.47
12/181,5711,5711,5411,559-1.7%19,90095億864万-4.36%-0.48
12/151,5481,5881,5441,586+4.2%33,00096億7331万-3.17%-0.49
12/141,5681,5891,5221,522-2.87%44,10092億8297万-7.48%-0.47
12/131,5881,5881,5541,567-1.88%48,40095億5743万-5.26%-0.48
12/121,6331,6341,5931,597-1.78%30,00097億4040万-4.03%-0.49
12/111,6111,6501,6111,626+1.63%20,60099億1728万-2.81%-0.5
12/081,6201,6311,5951,600-2.02%68,10097億5870万-4.71%-0.49
12/071,6571,6621,6331,633-1.45%21,60099億5998万-3.2%-0.5
12/061,6551,6711,6451,657-0.06%25,300101億636万-2.01%-0.51
12/051,6861,6971,6481,658-1.31%32,500101億1246万-2.13%-0.51
12/041,6541,6871,6421,680+1.63%24,700102億4664万-1%-0.52
12/011,6451,6661,6281,653+1.29%28,800100億8196万-2.59%-0.51
11/301,6401,6501,6281,632-0.24%32,30099億5388万-4%-0.5
11/291,6101,6391,6041,636+1.11%37,90099億7827万-3.99%-0.5
11/281,6261,6311,6021,618-0.49%39,20098億6849万-5.21%-0.5
11/271,6541,6731,6261,626-0.91%26,60099億1728万-5.02%-0.5
11/241,6581,6771,6411,641-1.32%25,200100億877万-4.48%-0.5
11/221,6541,6731,6541,663-0.6%17,000101億4295万-3.54%-0.51
11/211,6561,6751,6501,673+1.27%28,000102億394万-3.24%-0.51
11/201,6591,6801,6501,652+0.12%43,200100億7586万-4.67%-0.51
11/171,6361,6501,6061,650+0.86%23,800100億6366万-5.12%-0.51
11/161,6461,6681,6021,636-1.21%47,20099億7827万-6.41%-0.5
11/151,6611,6911,6461,656-0.36%34,300101億26万-5.69%-0.51
11/141,6631,7011,6541,662-0.6%26,900101億3685万-5.78%-0.51
11/131,7311,7341,6531,672-4.84%44,500101億9784万-5.59%-0.51
11/101,7591,7651,7381,757+0.06%30,000107億1628万-1.13%-0.54
11/091,7481,7571,7311,756+0.06%26,100107億1018万-1.24%-0.54
11/081,8221,8221,7451,755-3.73%32,500107億408万-1.46%-0.54
11/071,8151,8291,8101,823+0.28%15,700111億1882万+2.07%-0.56
11/061,7901,8211,7771,818+2.36%25,100110億8833万+1.56%-0.56
11/021,7851,7861,7681,776-0.34%20,100108億3216万-1%-0.55
11/011,7651,7821,7601,782+2.06%20,500108億6876万-1.05%-0.55
10/311,7201,7461,7001,746+1.51%21,100106億4918万-3.32%-0.54
10/301,7431,7431,7141,720-1.15%16,900104億9061万-5.23%-0.53
10/271,6861,7401,6861,740+2.96%24,200106億1259万-4.61%-0.53
10/261,6921,7181,6861,690-1.69%23,000103億763万-7.75%-0.52
10/251,7391,7441,7131,719-0.52%13,700104億8451万-6.68%-0.53
10/241,7081,7311,6551,728+1.17%43,600105億3940万-6.8%-0.53
10/231,7551,7671,7051,708-2.95%28,700104億1741万-8.52%-0.52
10/201,7601,7731,7511,760-0.62%18,100107億3457万-6.38%-0.54
10/191,7891,7901,7651,771-1.23%20,400108億166万-6.25%-0.54
10/181,7901,7951,7681,793+1.01%12,300109億3585万-5.43%-0.55
10/171,7711,8081,7701,775+0.4%27,000108億2606万-6.68%-0.55
10/161,7951,7981,7631,768-2.05%25,900107億8337万-7.39%-0.54
10/131,8591,8591,8051,805-3.78%30,700110億904万-5.89%-0.55
10/121,8381,8761,8301,876+2.07%14,100114億4208万-2.65%-0.58
10/111,8581,8621,8351,838-1.08%19,200112億1031万-4.87%-0.56
10/101,8361,8601,8361,858+1.36%19,100113億3229万-4.18%-0.57
10/061,8121,8401,8121,833+0.11%16,500111億7981万-5.71%-0.56
10/051,7971,8331,7881,831+3.45%35,800111億6762万-6.05%-0.56
10/041,8201,8201,7601,770-3.7%47,500107億9556万-9.42%-0.54
10/031,8781,8781,8321,838-2.44%52,400112億1031万-6.27%-0.56
10/021,9201,9381,8841,884-1.62%29,100114億9087万-4.17%-0.58
09/291,9381,9381,9051,915-0.52%26,100116億7995万-2.74%-0.63
09/281,9511,9561,9201,925-1.03%23,200117億4094万-2.33%-0.63
09/271,9141,9461,8951,945+1.14%29,600118億6292万-1.37%-0.64
09/261,9361,9501,9171,923-1.38%18,500117億2874万-2.48%-0.63
09/251,9461,9581,9431,950+0.21%16,400118億9342万-1.07%-0.64
09/221,9221,9611,9151,946+0.36%23,200118億6902万-1.17%-0.64
09/211,9541,9701,9261,939-0.77%29,000118億2633万-1.52%-0.64
09/202,0172,0201,9531,954-3.41%39,000119億1782万-0.86%-0.64