株価チャート

2023/08/09～2024/01/05

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
01/052,5732,6252,5572,618+2.27%28,000487億2912万+10.23%13.210.39
01/042,5442,5602,5002,560+1.35%20,300476億4956万+8.57%12.920.38
2023
12/292,5462,5482,5102,526-0.79%33,600470億1671万+7.86%12.750.38
12/282,5262,5572,5152,546+0.99%64,400473億8897万+9.36%12.850.38
12/272,4732,5212,4702,521+2.81%52,200469億2365万+9.04%12.720.38
12/262,4362,4582,4352,452+0.57%24,700456億3934万+6.75%12.370.37
12/252,4702,4842,4372,438-1.38%22,100453億7876万+6.7%12.30.36
12/222,4382,4752,4382,472+1.15%22,600460億1160万+8.71%12.470.37
12/212,4302,4712,4292,444-0.49%21,500454億9044万+8.14%12.330.37
12/202,4432,4782,4432,456+0.61%26,000457億1379万+9.25%12.390.37
12/192,4402,4492,4102,441-0.53%30,700454億3460万+9.17%12.320.36
12/182,4812,4952,4232,454-0.81%40,000456億7657万+10.39%12.380.37
12/152,4132,4832,3852,474+2.74%96,100460億4883万+11.9%12.480.37
12/142,3772,4592,3722,408+6.69%171,000448億2036万+9.45%12.150.36
12/132,2482,2752,2412,257+0.13%16,900420億978万+3.06%11.390.34
12/122,2752,2882,2512,254-0.7%24,600419億5394万+2.97%11.370.34
12/112,2482,2712,2272,270+2.48%18,700422億5175万+3.7%11.450.34
12/082,2542,2652,2102,215-2.21%75,600412億2803万+1.28%11.180.33
12/072,2622,2712,2352,265-0.13%21,000421億5869万+3.57%11.430.34
12/062,2162,2762,2162,268+2.72%29,000422億1453万+3.85%11.440.34
12/052,2192,2402,2042,208-0.54%42,400410億9774万+1.28%11.140.33
12/042,2172,2252,1962,220-0.09%25,200413億2110万+1.88%11.20.33
12/012,2172,2262,1872,222+0.23%30,500413億5833万+2.16%11.210.33
11/302,1702,2182,1702,217+2.21%24,700412億6526万+2.07%11.190.33
11/292,1802,1822,1642,169-0.69%26,600403億7183万+0.05%10.950.32
11/282,1462,1842,1462,184+0.92%19,000406億5103万+0.78%11.020.33
11/272,1602,1782,1602,164-0.6%18,600402億7877万-0.09%10.920.32
11/242,1552,1902,1512,177+0.88%19,600405億2074万+0.46%10.990.33
11/222,1212,1822,1212,158+0.94%17,800401億6709万-0.46%10.890.32
11/212,1422,1632,1302,138-0.7%18,900397億9482万-1.43%10.790.32
11/202,1612,1802,1502,153-0.32%21,700400億7402万-0.78%10.860.32
11/172,1182,1602,1182,160+1.27%14,700402億431万-0.55%10.90.32
11/162,1182,1552,1112,133-0.09%22,500397億176万-1.93%10.760.32
11/152,1442,1462,1282,135-0.42%11,900397億3898万-1.97%10.770.32
11/142,1432,1512,1262,144+0.23%14,200399億650万-1.7%10.820.32
11/132,1732,1732,1262,139-0.6%21,500398億1344万-1.97%10.790.32
11/102,1502,1592,1132,152-2.05%34,700400億5541万-1.37%10.860.32
11/092,1662,1972,1492,197+2.28%16,200408億9300万+0.78%11.090.33
11/082,2462,2492,1422,148-4.15%34,400399億8096万-1.42%10.840.32
11/072,2482,2602,2312,241-0.31%12,300417億1197万+2.66%11.310.33
11/062,2562,2642,2342,248+0.81%22,100418億4227万+2.93%11.340.34
11/022,2362,2362,2142,230+0.63%14,500415億723万+1.97%11.250.33
11/012,2002,2252,1882,216+1.84%30,100412億4665万+1.05%11.180.33
10/312,1632,1762,1312,176+0.42%18,500405億212万-1%10.980.33
10/302,1752,1922,1422,167-0.64%57,900403億3460万-1.72%10.930.32
10/272,1462,1812,1462,181+3.17%21,100405億9519万-1.4%11.010.33
10/262,1312,1582,1062,114-1.63%14,400393億4811万-4.73%10.670.32
10/252,1232,1732,1232,149+1.18%20,700399億9957万-3.59%10.840.32
10/242,1492,1552,0912,124-1.16%36,900395億3424万-5.14%10.720.32
10/232,1662,1902,1492,149-0.78%20,300399億9957万-4.49%10.840.32
10/202,1772,1832,1652,166-0.55%9,100403億1599万-4.12%10.930.32
10/192,1712,1902,1692,178-0.68%14,500405億3935万-3.84%10.990.33
10/182,1912,2072,1612,193+0.14%21,100408億1855万-3.48%11.070.33
10/172,1902,2212,1852,190+0.55%11,000407億6271万-3.86%11.050.33
10/162,1752,1942,1702,178-1.13%15,300405億3935万-4.64%10.990.33
10/132,2102,2162,1972,203-0.77%20,000410億468万-3.92%11.120.33
10/122,2052,2202,1982,220+0.14%21,100413億2110万-3.44%11.20.33
10/112,2282,2422,2152,217+0.18%24,700412億6526万-3.82%11.190.33
10/102,1662,2132,1662,213+2.26%23,100411億9081万-4.24%11.170.33
10/062,1432,1802,1312,164+0.98%12,700402億7877万-6.56%10.920.32
10/052,1052,1512,1052,143+2.34%22,100398億8789万-7.71%10.810.32
10/042,1602,1602,0932,094-3.72%48,500389億7585万-10.09%10.570.31
10/032,2342,2432,1672,175-3.29%44,000404億8351万-6.93%10.980.32
10/022,2722,3122,2452,249-1.01%26,600418億6088万-4.01%11.350.34
09/292,3172,3212,2632,272-1.94%26,600422億8898万-3.03%11.460.37
09/282,3412,3602,3082,317-2.24%44,300431億2657万-1.07%11.690.38
09/272,3422,3742,3262,370+1.2%35,100441億1307万+1.37%11.960.39
09/262,3592,3592,3252,342-0.85%31,000435億9190万+0.47%11.820.38
09/252,3562,3702,3392,362+0.77%20,200439億6416万+1.59%11.920.38
09/222,3392,3562,3222,344-0.47%26,600436億2912万+1.21%11.830.38
09/212,3702,3942,3542,355+0.21%25,800438億3387万+1.99%11.880.38
09/202,3992,4162,3502,350-2.53%35,300437億4080万+2.13%11.860.38
09/192,3942,4112,3742,411+0.67%34,600448億7620万+5.1%12.170.39
09/152,3992,4162,3792,395+1.18%39,700445億7839万+4.91%12.090.39
09/142,3232,3732,3232,367+1.89%20,700440億5723万+4.18%11.940.38
09/132,3602,3612,3222,323-1.61%31,700432億3825万+2.65%11.720.38
09/122,3462,3782,3462,361+0.64%11,000439億4555万+4.7%11.910.38
09/112,3312,3622,3272,346+0.39%24,100436億6635万+4.45%11.840.38
09/082,3652,3812,3372,337-1.93%53,800434億9883万+4.52%11.790.38
09/072,3602,4142,3542,383+0.55%64,300443億5504万+7%12.020.39
09/062,3692,3902,3562,370+0.38%35,200441億1307万+6.9%11.960.39
09/052,3702,3752,3512,361-0.71%29,200439億4555万+6.83%11.910.38
09/042,3372,3782,3302,378+1.75%27,500442億6197万+7.89%120.39
09/012,2972,3432,2972,337+1.13%21,300434億9883万+6.32%11.790.38
08/312,2902,3242,2872,311+0.17%24,000430億1489万+5.33%11.660.38
08/302,3182,3232,3002,307-0.17%33,900429億4044万+5.34%11.640.38
08/292,3152,3232,2892,3110%42,600430億1489万+5.72%11.660.38
08/282,2732,3112,2672,311+2.57%38,500430億1489万+5.96%11.660.38
08/252,2342,2632,2212,253+0.4%37,100419億3533万+3.68%11.370.37
08/242,2022,2492,2022,244+1.22%34,900417億6781万+3.46%11.320.36
08/232,2222,2492,2112,217+0.36%35,100412億6526万+2.45%11.190.36
08/222,1612,2122,1572,209+1.8%33,600411億1635万+2.36%11.150.36
08/212,1432,1832,1432,170+0.46%16,800403億9044万+0.84%10.950.35
08/182,1312,1632,1312,160+0.23%23,700402億431万+0.51%10.90.35
08/172,1302,1602,1102,1550%49,800401億1125万+0.47%10.870.35
08/162,1822,1822,1512,155-1.15%27,400401億1125万+0.56%10.870.35
08/152,1402,1802,1252,180+2.06%32,200405億7657万+1.77%110.35
08/142,1182,1652,1182,136+0.85%27,900397億5760万-0.14%10.780.35
08/102,1022,1182,0662,118-0.66%40,000394億2256万-1.03%10.690.34
08/092,1332,1372,1202,132-0.51%26,000396億8315万-0.47%10.760.35