株価チャート

2023/09/13～2024/02/09

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
02/09880891865879-0.68%52,20080億8785万-8.25%-34.27
02/08886897865885-0.11%47,30081億4306万-8.2%-34.5
02/07896900884886-1.45%73,10081億5226万-8.28%-34.54
02/06910910899899-1.21%22,00082億7187万-7.32%-35.05
02/05919924895910-1.52%34,40083億7309万-6.47%-35.48
02/02909941904924+1.65%86,90085億190万-5.13%-36.02
02/01926926886909-1.84%107,40083億6389万-6.77%-35.44
01/31933944905926-2.32%125,00085億2031万-5.12%-36.1
01/309821,002931948-4.24%138,10087億2273万-2.87%-36.96
01/291,0251,026986990-3.51%53,60091億918万+1.64%-38.6
01/261,0281,0401,0181,026-0.68%41,40094億4043万+5.66%-40
01/251,0501,0531,0261,033-2.36%57,70095億483万+7.16%-40.27
01/249861,0649851,058+8.85%99,90097億3486万+10.55%-41.25
01/239961,000972972-2.8%33,20089億4356万+2.53%-37.9
01/229491,0039451,000+7.99%90,20091億9830万+6.04%-38.98
01/19952952909926-2.73%87,50085億1762万-1.17%-36.09
01/189371,015925952+1.17%140,50087億5678万+1.82%-37.1
01/17906962903941+3.41%70,40086億5560万+0.86%-36.68
01/169951,002909910-8.54%132,50083億7045万-2.47%-35.47
01/151,0041,004947995-0.4%142,70091億5230万+6.53%-38.78
01/12996999947999+0.71%62,50091億8910万+7.19%-38.94
01/11994997969992-0.1%76,20091億2471万+6.44%-38.66
01/109971,015993993-0.9%17,00091億3391万+6.55%-38.7
01/091,0131,0219941,002+0.4%22,10092億1669万+7.51%-39.05
01/051,0101,010987998-1.77%25,80091億7990万+6.97%-38.9
01/049461,0229361,016+6.83%54,50093億4547万+8.9%-39.6
2023
12/29974983939951-3.35%48,90087億4758万+1.93%-37.07
12/28953987950984+1.23%31,80090億5112万+5.13%-38.35
12/27925973914972+4.97%66,20089億4074万+3.51%-37.88
12/26945969926926-2.53%50,30085億1762万-1.8%-36.09
12/25940950919950+2.37%62,00087億3838万+0.32%-37.03
12/22944963928928-0.75%49,00085億3602万-2.11%-36.17
12/21906940887935+2.75%76,70086億41万-1.68%-36.44
12/20910923900910+0.55%48,20083億7045万-4.61%-35.47
12/19860906858905+5.6%49,70083億2446万-5.43%-35.27
12/18849870838857+0.71%24,40078億8294万-10.82%-33.4
12/15827851827851+2.9%24,40078億2775万-12.09%-33.17
12/14861870824827-3.16%35,50076億699万-15.27%-32.23
12/13845863845854+0.59%20,40078億5534万-13.39%-33.28
12/12883883849849-4.07%46,00078億935万-14.59%-33.09
12/11906920885885-2.43%29,40081億4049万-11.68%-34.49
12/08913920886907-1.09%45,70083億4285万-9.84%-35.35
12/07935941914917-3.37%17,40084億3484万-9.03%-35.74
12/06951960934949+0.21%16,80087億2918万-5.76%-36.99
12/05990990947947-4.82%40,70087億1079万-5.86%-36.91
12/049831,006967995+0.81%43,60091億5230万-0.9%-38.78
12/011,0161,016975987-2.28%21,90090億7872万-1.2%-38.47
11/301,0051,0109881,010-0.3%7,50092億9028万+1.41%-0.69
11/291,0051,0231,0001,013+0.2%19,80093億1787万+2.22%-0.69
11/281,0161,0171,0001,011-0.39%12,50092億9948万+2.85%-0.69
11/271,0331,0331,0021,015-0.39%17,90093億3627万+4.1%-0.69
11/241,0401,0571,0191,019-3.04%28,60093億7306万+5.27%-0.69
11/221,0581,0671,0321,051-2.23%24,50096億6741万+9.14%-0.71
11/211,0261,0851,0261,075+5.29%56,60098億8763万+12.21%-0.73
11/209931,0309931,021+4.08%44,90093億9095万+7.14%-0.69
11/171,0001,000958981-2.97%40,60090億2304万+2.62%-0.67
11/169881,0139881,011+1.61%13,60092億9897万+5.2%-0.69
11/151,0041,025975995-0.4%35,90091億5181万+3.22%-0.68
11/141,0101,010961999-1.09%52,50091億8860万+3.31%-0.68
11/131,0251,0349951,010-1.75%21,60092億8977万+4.12%-0.69
11/101,0251,0421,0061,028-2.37%23,00094億5533万+5.65%-0.7
11/091,0531,0531,0291,053-0.57%11,90096億8528万+8.11%-0.72
11/081,0731,0971,0341,059-0.38%33,10097億4047万+8.73%-0.72
11/071,0351,0851,0331,063+0.38%30,10097億7726万+8.91%-0.72
11/061,0051,0661,0051,059+8.17%70,30097億4047万+8.28%-0.72
11/029521,004950979+2.84%86,50090億464万-0.31%-0.66
11/01912969900952+5.66%54,20087億5630万-3.64%-0.65
10/31894910880901-0.33%17,90082億8721万-9.36%-0.61
10/30895905885904+0.22%28,10083億1481万-9.78%-0.61
10/27890903877902+1.58%15,20082億9641万-10.6%-0.61
10/26880906870888-0.67%31,60081億6764万-12.51%-0.6
10/25898913867894+1.25%83,40082億2283万-12.61%-0.61
10/24828926828883+6.64%136,50081億2165万-14.35%-0.6
10/23814846810828+1.72%60,00076億1072万-20.38%-0.56
10/20831831800814-3.1%118,70074億8204万-22.48%-0.55
10/19863873829840-5.62%125,20077億2102万-20.75%-0.57
10/18899914854890-2.63%108,80081億8061万-16.82%-0.6
10/179601,001907914-4.79%89,30084億121万-15.13%-0.62
10/16910965844960-11.6%255,50088億2403万-11.44%-0.65
10/131,0931,1081,0691,086-2.16%44,50099億8218万-0.37%-0.74
10/121,1141,1141,0831,110+1.83%19,700102億278万+1.65%-0.75
10/111,1081,1161,0831,090+1.11%20,500100億1895万-0.46%-0.74
10/101,0761,1091,0761,078+0.19%18,10099億865万-1.73%-0.73
10/061,0691,0901,0691,076-0.83%17,10098億9026万-2.27%-0.73
10/051,0641,0851,0401,085+4.73%23,90099億7299万-1.9%-0.74
10/041,0891,0891,0241,036-2.17%60,50095億2260万-6.67%-0.7
10/031,0871,0871,0451,059-3.73%31,90097億3401万-5.19%-0.72
10/021,1581,1651,0911,100-2.91%27,600101億1087万-1.87%-0.75
09/291,1351,1581,1261,133-1.22%30,700104億1419万+0.89%-0.77
09/281,1401,1581,1241,147+0.88%28,700105億4287万+2.05%-0.78
09/271,0741,1371,0741,137+4.6%25,400104億5096万+1.16%-0.77
09/261,1031,1061,0871,087-1.72%6,60099億9137万-3.21%-0.74
09/251,0851,1131,0851,106+1.56%15,200101億6602万-1.6%-0.75
09/221,0401,1001,0361,089+3.32%22,200100億976万-2.94%-0.74
09/211,0651,0751,0441,054-1.68%30,50096億8594万-6.06%-0.72
09/201,0921,0951,0651,072-2.01%35,20098億5135万-4.63%-0.73
09/191,1011,1331,0831,094-0.91%41,300100億5353万-3.01%-0.74
09/151,0831,1051,0751,104+1.94%20,400101億4542万-2.47%-0.75
09/141,0811,1021,0731,083+0.28%18,20099億5244万-4.67%-0.73
09/131,0801,0911,0611,080+0.65%29,50099億2487万-5.35%-0.73