株価チャート

2023/09/08～2024/02/06

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
02/06343356341351+1.15%93,20042億3万+8%31.348.12
02/05332347332347+5.47%82,00041億5216万+7.43%30.998.03
02/02333333327329-1.2%60,70039億3678万+2.17%29.387.61
02/01331337330333-0.89%48,50039億8464万+3.74%29.747.71
01/31344351330336-0.3%97,50040億2054万+4.67%307.77
01/30340347332337+0.3%134,30040億3250万+4.98%30.097.8
01/29336343334336-0.3%73,60040億2054万+4.67%307.77
01/26335343331337-0.3%105,20040億3250万+4.66%30.097.8
01/25326338320338+3.36%100,60040億4447万+4.97%30.187.82
01/24310330310327+4.81%77,00039億1284万+1.55%29.27.57
01/23321321312312-1.27%33,80037億3336万-3.11%27.867.22
01/22310320309316+3.61%54,40037億8122万-2.47%28.227.31
01/19305309302305+0.33%54,00036億4959万-6.15%27.247.06
01/18307312302304-0.98%111,90036億3763万-7.03%27.157.03
01/17317321307307-1.92%56,10036億7353万-6.97%27.417.1
01/16323328313313-3.1%65,80037億4532万-5.72%27.957.24
01/15318325314323+1.57%66,90038億6498万-3.58%28.847.47
01/12315318308318+0.95%73,60038億515万-5.36%28.47.36
01/11320321312315-0.32%69,50037億6925万-6.25%28.137.29
01/10326328315316-3.66%89,70037億8122万-6.23%28.227.31
01/09324331319328+2.18%79,90039億2481万-2.67%29.297.59
01/05329329316321-1.83%80,70038億4105万-5.03%28.667.43
01/04314328313327+1.87%48,10039億1284万-3.25%29.27.57
2023
12/29325328316321-1.53%52,80038億4105万-5.31%-7.43
12/28314327307326+4.15%67,30039億88万-4.12%-7.54
12/27312318304313-0.63%127,00037億4532万-8.21%-7.24
12/26321337308315+0.64%471,70037億6925万-8.16%-7.29
12/25323330313313-1.88%103,10037億4532万-9.28%-7.24
12/22338342317319-5.62%132,40038億1712万-7.8%-7.38
12/21344346335338-2.59%87,50040億4305万-2.87%-7.82
12/20349354343347+0.29%66,30041億5070万-0.57%-8.03
12/19340348336346+2.37%65,00041億3874万-0.57%-8
12/18343346338338-3.15%47,10040億4305万-2.87%-7.82
12/15337350336349+5.76%150,70041億7463万+0.29%-8.07
12/14342351330330-3.23%79,80039億4736万-4.9%-7.63
12/13354362339341-1.73%114,70040億7893万-1.45%-7.89
12/12370371340347-6.72%205,30041億5070万+0.29%-8.03
12/11354384353372+2.76%282,10044億4975万+7.51%-8.6
12/08370390356362-2.69%471,70043億3013万+5.23%-8.37
12/07374407353372-2.36%1,606,40044億4975万+8.77%-8.6
12/06350415349381+12.72%2,596,70045億5740万+12.06%-8.81
12/05332350326338+2.42%138,40040億4305万+0.3%-7.82
12/04324331320330+1.85%25,00039億4736万-1.79%-7.63
12/01333335324324-2.11%51,80038億7559万-3.57%-7.49
11/30344344331331-4.89%48,40039億5932万-1.49%-7.66
11/29338349334348+4.5%35,20041億6267万+3.57%-8.05
11/28341341330333-2.06%37,00039億8324万-0.6%-7.7
11/27344349340340-1.16%32,50040億6697万+1.49%-7.86
11/24348354342344-1.43%67,20041億1482万+2.38%-7.96
11/22361361346349-3.32%66,80041億7463万+3.56%-8.07
11/21363366356361-0.55%37,50043億1817万+7.12%-8.35
11/20352366350363+3.13%68,30043億4209万+7.72%-8.4
11/17355355342352-0.85%59,10042億1051万+4.76%-8.14
11/16363367350355-2.2%94,90042億4640万+5.34%-8.21
11/15350363335363+8.68%317,40043億4209万+7.72%-8.4
11/14346357330334-5.65%133,50039億9520万-0.3%-7.73
11/13341372336354+9.6%568,00042億3444万+5.36%-8.19
11/10329330312323+1.89%73,90038億6362万-3.58%-7.47
11/09327327307317-3.06%71,00037億9185万-5.37%-7.33
11/08335338320327-1.51%235,60039億1147万-2.39%-7.56
11/07338342328332-0.9%88,70039億7128万-1.19%-7.68
11/06333343333335+1.52%66,60040億716万-0.59%-7.75
11/02317330317330+6.11%39,50039億4736万-2.08%-7.63
11/01322322310311-2.51%38,50037億2008万-7.72%-7.19
10/31307319301319+2.9%84,30038億1578万-5.62%-7.38
10/30326328304310-3.13%98,40037億812万-8.28%-7.17
10/27328332316320-0.93%42,20038億2774万-5.6%-7.4
10/26326332323323-2.12%62,40038億6362万-4.44%-7.47
10/25335344330330-1.2%38,60039億4736万-2.37%-7.63
10/24335344317334+1.83%114,20039億9520万-1.18%-7.73
10/23331343327328-1.5%92,00039億2343万-2.67%-7.59
10/20346350333333-4.86%90,50039億8324万-1.48%-7.7
10/19358366350350-3.85%64,40041億8659万+3.55%-8.1
10/18352364342364+3.41%72,90043億5405万+7.69%-8.42
10/17369369348352-2.76%140,40042億1051万+4.76%-8.14
10/16348364348362+2.26%124,30043億3013万+7.74%-8.37
10/13359365347354-1.39%98,60042億3444万+5.36%-8.19
10/12356361336359+1.99%145,40042億9425万+6.85%-8.3
10/11335357335352+6.02%226,40042億1051万+4.76%-8.14
10/10349349332332-2.64%47,30039億7128万-0.9%-7.68
10/06336344331341+2.4%53,10040億7893万+1.49%-7.89
10/05335340327333+1.83%50,60039億8324万-0.89%-7.7
10/04320337320327+1.55%89,40039億1147万-2.97%-7.56
10/03331335322322-4.45%70,90038億5166万-4.73%-7.45
10/02358359337337-5.6%116,60040億3109万-0.59%-7.8
09/29345357340357+3.48%160,10042億7032万+5%-6.13
09/28332352321345+4.23%180,60041億2678万+1.17%-5.92
09/27327340327331+1.85%60,50039億5932万-3.22%-5.68
09/26329334324325-2.11%32,20038億8755万-5.25%-5.58
09/25320335320332+3.11%76,50039億7128万-3.21%-5.7
09/22311324311322+3.87%61,50038億5166万-6.12%-5.53
09/21321321310310-4.62%102,00037億812万-9.88%-5.32
09/20326328322325+0.62%24,00038億8755万-5.8%-5.58
09/19317324316323+0.94%52,30038億6362万-6.65%-5.54
09/15335335318320-5.04%167,50038億2774万-8.05%-5.49
09/143373393273370%112,30040億3109万-3.71%-5.78
09/13342344337337-0.88%49,60040億3109万-4.53%-5.78
09/12332348332340+2.1%78,50040億6697万-4.23%-5.84
09/11341349333333-3.2%108,00039億8324万-6.72%-5.72
09/08347352343344-2.55%115,40041億1482万-4.44%-5.9