株価チャート

2023/08/25～2024/01/23

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
01/23355362353353+0.28%29,80015億9072万-0.56%113.672.04
01/22350356346352+1.73%29,10015億8322万-1.4%113.352.03
01/19349352345346-0.86%15,30015億5623万-3.62%111.422
01/18349354349349-1.13%7,20015億6973万-3.32%112.392.01
01/17347355345353+0.28%21,60015億8772万-2.75%113.672.04
01/16351354347352+0.28%10,50015億8322万-3.56%113.352.03
01/15353358343351-0.28%37,50015億7872万-4.36%113.032.02
01/12359359345352-1.95%23,30015億8322万-4.86%113.352.03
01/11355359349359+1.41%20,30016億1471万-3.75%115.612.07
01/10357364352354-0.84%22,30015億9222万-5.6%1142.04
01/09365365354357-1.11%20,70016億571万-5.31%114.962.06
01/05355374348361+0.56%53,90016億2370万-4.75%116.252.08
01/04347359346359+1.7%25,90016億1471万-5.77%115.612.07
2023
12/29348360345353+1.44%43,90015億8772万-8.07%113.672.03
12/28336358333348+3.88%67,00015億6523万-9.84%112.062
12/27337343335335-1.18%56,30015億676万-13.88%107.881.93
12/26340348336339+0.89%51,70015億2475万-13.3%109.171.95
12/25344346335336-2.33%60,20015億1126万-14.72%108.21.93
12/22345350344344-0.29%33,00015億4724万-13.13%110.781.98
12/21354356345345-2.54%43,50015億5053万-13.32%111.11.98
12/20365374354354-4.32%59,10015億9098万-11.28%1142.03
12/19375380367370-1.6%36,90016億6289万-7.73%119.152.13
12/18382389375376-3.59%33,20016億8985万-6.23%121.082.16
12/15383391377390-0.26%23,50017億5277万-3.23%125.592.24
12/14395395385391-1.01%14,60017億5727万-3.22%125.912.25
12/13400404388395-1%25,90017億7524万-2.47%127.22.27
12/12401404395399-0.5%17,30017億9322万-1.97%128.492.29
12/11405409400401-0.5%8,60018億221万-1.72%129.132.31
12/08403408401403-0.25%17,80018億1120万-1.47%129.772.32
12/07408410403404-0.98%11,00018億1569万-1.46%130.12.32
12/06413419406408-2.63%11,90018億3367万-0.73%131.382.35
12/05416425410419-0.24%19,50018億8311万+1.7%134.932.41
12/04409421409420+2.69%15,50018億8760万+1.69%135.252.41
12/01405416403409+0.25%18,40018億3816万-1.21%131.712.35
11/30414417403408-1.45%21,50018億3367万-1.92%131.382.35
11/29411417411414+0.98%16,30018億6064万-0.96%133.322.38
11/28422422409410-1.68%19,50018億4266万-2.15%132.032.36
11/27425428415417-0.95%25,40018億7412万-0.95%134.282.4
11/24410424410421+3.69%33,90018億9210万-0.47%135.572.42
11/22405408405406+0.5%6,00018億2468万-4.25%130.742.33
11/21395407394404+2.54%17,80018億1569万-5.39%130.12.32
11/20396397385394-0.51%20,90017億7075万-8.16%126.882.26
11/17383396383396+1.28%15,70017億7974万-8.33%127.522.28
11/16390393381391+1.03%18,30017億5727万-10.32%125.912.25
11/15380390380387+1.84%24,80017億3929万-11.85%124.622.22
11/14400401378380-3.55%28,60017億783万-14.03%122.372.18
11/13409409392394-3.9%29,90017億7075万-11.66%126.882.26
11/10413422410410-1.44%29,00018億4266万-8.48%132.032.36
11/09424424399416-1.65%53,90018億6962万-7.56%133.962.39
11/08426433421423-1.86%14,70019億108万-6.21%136.222.43
11/07428434428431-0.23%6,00019億3704万-4.86%138.792.48
11/06433440432432-0.69%21,50019億4153万-4.85%139.112.48
11/02430437424435+2.35%17,10019億5502万-4.4%140.082.5
11/01437437421425-1.16%31,90019億1007万-6.8%136.862.44
10/31439440426430-1.6%41,20019億3254万-5.91%138.472.47
10/304324424324370%21,70019億6400万-4.59%140.722.51
10/27443456433437-2.02%56,60019億6400万-4.79%140.722.51
10/26460484446446-1.33%183,30020億445万-2.83%143.622.56
10/25448463447452+0.44%62,70020億3142万-1.53%145.552.6
10/24446455435450+0.45%16,80020億2243万-1.96%144.912.59
10/23464464439448-2.82%37,60020億1277万-2.4%144.272.57
10/20458465450461+0.66%19,70020億7118万+0.44%148.452.65
10/19447464444458+0.88%31,20020億5770万-0.22%147.492.63
10/18473473453454-4.62%35,30020億3973万-1.09%146.22.61
10/17474476463476+2.15%17,50021億3857万+3.7%153.282.74
10/16467473460466-1.89%23,90020億9364万+1.3%150.062.68
10/13482488467475-2.66%47,00021億3408万+3.04%152.962.73
10/12467495458488+4.72%91,30021億9248万+5.63%157.152.8
10/11470478466466-0.64%27,30020億9364万+1.3%150.062.68
10/10460469460469+2.18%13,60021億712万+2.4%151.032.7
10/06466466454459-0.86%27,70020億6219万+0.44%147.812.64
10/05460466451463+1.76%51,70020億8016万+1.54%149.12.66
10/04439456433455+2.48%52,40020億4422万0%146.522.61
10/03460460444444-3.48%23,10019億9480万-2.2%142.982.55
10/02469473460460-1.92%13,70020億6668万+1.55%148.132.64
09/29456479455469+2.85%85,60021億712万+3.76%151.032.47
09/28455466455456-1.51%17,80020億4871万+1.33%146.842.4
09/27449465448463+3.12%42,30020億8016万+3.12%149.12.44
09/26451452448449-0.44%7,80020億1726万+0.22%144.592.36
09/25451454448451-0.22%14,30020億2625万+0.89%145.232.37
09/22446454445452+0.89%31,40020億3074万+1.12%145.552.38
09/21450455447448-0.22%40,70020億1277万+0.22%144.272.36
09/20448453447449+0.45%31,70020億1726万+0.45%144.592.36
09/19454460447447-1.54%43,10020億828万-0.22%143.942.35
09/15453457446454+0.89%48,10020億3973万+1.11%146.22.39
09/14454465446450-0.88%53,20020億2176万0%144.912.37
09/13444458444454+1.34%37,90020億3973万+0.67%146.22.39
09/12478478446448-1.32%93,90020億1277万-0.88%144.272.36
09/11491499454454-10.45%289,90020億3973万0%146.22.39
09/08485518471507+1.4%405,40022億7784万+11.43%163.262.67
09/07516558476500+0.4%2,515,90022億4640万+10.13%161.012.63
09/06430512426498+15.28%1,314,90022億3741万+9.93%160.372.62
09/05430432429432+0.47%5,20019億4088万-4.64%139.112.27
09/04436436425430-1.83%7,70019億3190万-5.49%138.472.26
09/014354424244380%30,30019億6784万-4.37%141.052.31
08/31431447422438+1.62%34,00019億6784万-4.78%141.052.31
08/30430431424431+0.7%11,70019億3639万-6.71%138.792.27
08/29425430420428+0.94%16,70019億2291万-7.76%137.832.25
08/28426435421424-0.47%11,20019億494万-9.21%136.542.23
08/25423439422426-0.23%10,80019億1393万-9.17%137.182.24