株価チャート

2023/08/31～2024/01/29

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
01/29245247242244+0.41%53,70041億1523万-0.81%-1.31
01/26244249243243-0.41%105,20040億9837万-0.82%-1.3
01/25247247240244-0.81%79,70041億1523万-0.41%-1.31
01/24246250241246+2.07%197,20041億4896万+0.82%-1.32
01/23242243238241-0.41%93,60040億6464万-0.82%-1.29
01/22238243236242+2.11%46,90040億8125万0%-1.3
01/192382412352370%70,60039億9692万-2.07%-1.27
01/18237238232237+2.16%116,70039億9692万-1.66%-1.27
01/17238238232232-2.11%98,80039億1260万-3.73%-1.24
01/16242246237237-1.66%70,80039億9692万-1.66%-1.27
01/15240241234241+0.42%118,60040億6438万0%-1.29
01/12249249234240-4%250,90040億4752万-0.41%-1.29
01/11257257246250-2.34%120,10042億1616万+3.73%-1.34
01/10259263256256-0.78%57,40043億1735万+6.67%-1.37
01/09253259253258+1.98%89,20043億5108万+7.95%-1.38
01/05261261249253-1.56%136,10042億6676万+6.3%-1.35
01/04261266256257-2.65%165,20043億3422万+8.44%-1.38
2023
12/29256266253264+1.93%178,10044億5227万+11.86%-1.41
12/28253259248259+1.57%101,20043億6795万+10.21%-1.39
12/27242256240255+5.81%260,40043億49万+8.97%-1.36
12/26236245236241+2.12%205,80040億6438万+3.43%-1.29
12/25238243230236-2.48%132,70039億8006万+1.29%-1.26
12/22252252237242-3.59%262,80040億8125万+3.86%-1.29
12/21256261246251+1.21%749,10042億3303万+7.73%-1.34
12/20225251225248+10.22%940,40041億8244万+6.44%-1.33
12/19224226222225+0.45%85,30037億9455万-3.43%-1.2
12/18229229221224-0.88%78,30037億7768万-4.68%-1.2
12/15224230223226+1.8%107,20038億1141万-4.64%-1.21
12/14226232222222-1.77%111,90037億4395万-7.11%-1.19
12/132262282242260%137,70038億1141万-6.61%-1.21
12/12228228222226-0.88%146,80038億1141万-7.38%-1.21
12/11228229224228-0.44%84,80038億4514万-7.32%-1.22
12/08229234228229-0.87%103,20038億6201万-7.66%-1.23
12/07235236231231-1.28%99,00038億9574万-7.23%-1.24
12/06241247233234-1.27%182,50039億4633万-6.4%-1.25
12/05242242232237-2.87%281,20039億9692万-5.58%-1.27
12/04221249218244+11.42%1,153,10041億1498万-2.79%-1.31
12/01227227219219-3.95%312,20036億9336万-13.1%-1.17
11/30233235227228-2.56%173,10038億4514万-10.24%-1.22
11/29230238230234+0.43%101,20039億4633万-8.59%-1.25
11/28236238230233-1.27%117,00039億2947万-9.69%-1.25
11/27242244236236-1.26%75,90039億8006万-9.23%-1.26
11/24239246238239+1.27%84,90040億3065万-8.78%-1.28
11/22239240234236-1.67%99,60039億8006万-10.61%-1.26
11/21241241237240+1.69%89,90040億4752万-9.77%-1.28
11/20240243234236+0.43%141,80039億8006万-11.94%-1.26
11/17243243231235-4.47%280,60039億6319万-13.28%-1.26
11/16251251245246-2.38%130,90041億4871万-9.89%-1.32
11/15256260250252+0.4%176,10042億4989万-8.7%-1.35
11/14263270250251-6.69%219,10042億3303万-9.71%-1.34
11/13280282269269-1.82%112,90045億3659万-4.27%-1.44
11/10278278272274-1.44%44,50046億2092万-2.84%-1.47
11/092782792722780%46,30046億8838万-1.77%-1.49
11/08282286276278-1.77%27,80046億8838万-2.11%-1.49
11/07277283275283+0.71%41,40047億7270万-0.7%-1.51
11/06272282271281+4.07%75,70047億3897万-2.09%-1.5
11/02261274261270+4.25%84,90045億5346万-6.57%-1.44
11/01259262255259+0.78%92,60043億6795万-11%-1.39
10/31250257245257+2.8%123,20043億3422万-12.29%-1.38
10/30255255247250-2.72%246,30042億1616万-15.25%-1.34
10/27261264247257-1.91%178,80043億3422万-13.47%-1.38
10/26268269262262-2.96%49,80044億1854万-12.37%-1.4
10/25274277270270-1.1%61,40045億5346万-10.3%-1.44
10/24276277258273-0.73%227,50046億405万-9.6%-1.46
10/23284285273275-4.18%112,60046億3778万-9.24%-1.47
10/20280288276287+2.14%139,90048億4016万-5.59%-1.54
10/19290292281281-4.75%247,70047億3897万-7.57%-1.5
10/18293295287295+0.68%152,30049億7508万-3.28%-1.58
10/17294300293293+1.03%64,40049億4135万-3.93%-1.57
10/16299299290290-3.01%125,70048億9075万-4.92%-1.55
10/13307307298299-2.29%62,80050億4253万-2.29%-1.6
10/12307310304306-0.33%34,10051億6059万0%-1.64
10/11316319307307-2.54%56,10051億7745万+0.33%-1.64
10/10306318304315+3.28%115,40053億1237万+2.94%-1.69
10/06299307293305+2.35%130,50051億4372万-0.33%-1.63
10/05305309290298-2.3%325,80050億2567万-2.61%-1.59
10/04302319302305-0.33%231,40051億4372万-0.65%-1.63
10/03311316306306-1.92%97,50051億6059万-0.33%-1.64
10/02330330312312-4.59%117,30052億6177万+1.3%-1.67
09/29324334324327+0.62%175,10055億1475万+6.51%-1.75
09/28321327313325+1.25%206,40054億8102万+5.86%-1.74
09/27315325315321+1.9%118,40054億1356万+4.9%-1.72
09/26312324312315+0.96%137,50053億1237万+3.28%-1.69
09/25300314300312+4%175,10052億6177万+2.3%-1.67
09/222863062863000%305,90050億5940万-1.32%-1.61
09/21298303290300+1.01%122,70050億5940万-1.32%-1.61
09/202962992942970%34,90050億880万-2.3%-1.59
09/19297299295297-1%40,10050億880万-2.3%-1.59
09/153003032953000%55,20050億5940万-1.64%-1.61
09/14299303296300-0.33%42,70050億5940万-1.96%-1.61
09/13295301295301+2.03%36,40050億7626万-1.95%-1.61
09/12297304295295-0.34%49,80049億7508万-4.22%-1.58
09/11300303294296-1.33%114,00049億9194万-4.52%-1.59
09/08301304298300-0.99%63,10050億5940万-3.85%-1.61
09/07306307302303-2.26%121,80051億999万-3.19%-1.62
09/06307311306310+0.32%46,50052億2805万-1.59%-1.66
09/05305313305309+0.65%63,70052億1118万-2.52%-1.66
09/04310312306307-0.97%68,30051億7745万-3.46%-1.65
09/01309312306310-0.64%47,10052億2805万-3.13%-1.66
08/31315319309312-1.58%50,60052億6177万-2.8%-1.67