株価チャート

2023/08/23～2024/01/19

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
01/19216217213215-1.38%118,20074億9023万+3.37%67.840.64
01/182152202152180%110,60075億9475万+5.31%68.780.65
01/172162222162180%201,40075億9475万+5.83%68.780.65
01/16214220211218+3.32%199,60075億9475万+5.83%68.780.65
01/15213214207211-0.94%160,90073億5088万+2.93%66.570.63
01/12218219212213-3.18%159,50074億2056万+3.9%67.20.63
01/11220222216220+1.38%168,70076億6443万+7.84%69.410.65
01/10218219216217-0.91%69,30075億5991万+6.9%68.470.64
01/09213219213219+2.82%124,90076億2959万+8.42%69.10.65
01/052152162132130%156,00074億2056万+5.45%67.20.63
01/042112162112130%234,40074億2056万+5.97%67.20.63
2023
12/29225225212213-3.18%671,30074億2056万+5.97%67.20.63
12/28224229216220-5.17%1,214,80076億6443万+10%69.410.65
12/27250261228232-4.13%6,948,30080億8249万+16%73.20.69
12/26224242215242+26.04%3,379,90084億3087万+22.22%76.350.72
12/25192194190192-0.52%40,10066億8895万-2.54%60.580.57
12/22192193191193+1.05%15,40067億2379万-2.03%60.890.57
12/21192193191191-1.04%45,30066億5412万-3.05%60.260.57
12/20192193191193+0.52%37,40067億2379万-2.53%60.890.57
12/19190192190192+1.05%21,90066億8895万-3.03%60.580.57
12/18193193190190-0.52%35,40066億1928万-4.04%59.950.56
12/15191191189191+0.53%44,40066億5412万-4.02%60.260.57
12/14191192190190-0.52%38,00066億1928万-4.52%59.950.56
12/13196196190191-2.55%127,90066億5412万-4.02%60.260.57
12/12197198196196-0.51%25,80068億2831万-2%61.840.58
12/111971991971970%36,80068億6315万-1.5%62.160.58
12/08199200197197-1.5%50,20068億6315万-1.5%62.160.58
12/071992011992000%35,80069億6766万0%63.10.59
12/06201201200200+1.01%38,50069億6766万0%63.10.59
12/05199200198198-0.5%26,80068億9798万-0.5%62.470.59
12/04200202199199-1%27,50069億3282万-0.5%62.790.59
12/01200201198201+1.01%46,70070億250万+0.5%63.420.6
11/302002011991990%32,50069億3282万-0.5%62.790.59
11/29202203199199-1.49%31,90069億3282万-1%62.790.59
11/28202203201202+0.5%8,50070億3734万+0.5%63.730.6
11/27204204201201-1.47%22,20070億250万0%63.420.6
11/24203204202204+0.99%25,20071億701万+0.99%64.370.61
11/22201203200202+0.5%21,80070億3734万0%63.730.6
11/21204204198201+0.5%45,70070億250万-0.99%63.420.6
11/20201204198200-0.5%63,30069億6766万-1.48%63.10.59
11/17200202199201+0.5%42,40070億250万-1.47%63.420.6
11/16198200198200+1.01%44,50069億6766万-1.96%63.10.59
11/15198200197198+0.51%27,40068億9798万-3.41%62.470.59
11/14198199197197-0.51%20,60068億6315万-4.37%62.160.58
11/13201201198198-1.49%12,00068億9798万-4.35%62.470.59
11/10200201198201+0.5%66,70070億250万-3.37%63.420.6
11/09199200198200+0.5%39,40069億6766万-3.85%63.10.59
11/08200202198199-0.5%36,40069億3282万-4.78%62.790.59
11/07197200197200+1.52%100,90069億6766万-4.76%63.10.59
11/06200200197197-1.01%79,50068億6315万-6.64%62.160.58
11/02197199197199+0.51%34,40069億3282万-6.13%62.790.59
11/01199200198198+0.51%38,90068億9798万-7.04%62.470.59
10/31196199195197+1.55%115,70068億6315万-7.94%62.160.58
10/30201204194194-6.73%365,30067億5863万-9.77%61.210.58
10/27204209204208+1.46%45,70072億4637万-3.7%65.630.62
10/26207208205205-0.97%26,70071億4185万-5.53%64.680.61
10/25211211207207-0.48%41,10072億1153万-4.61%65.310.61
10/24211211202208-0.95%125,90072億4637万-4.59%65.630.62
10/23211212210210-0.47%55,80073億1604万-4.11%66.260.62
10/20212212211211-0.47%11,00073億5088万-4.09%66.570.63
10/192112142112120%31,50073億8572万-4.07%66.890.63
10/182132132112120%47,30073億8572万-4.07%66.890.63
10/17212215210212-0.93%128,70073億8572万-4.5%66.890.63
10/16216217214214-0.93%73,30074億5540万-4.04%67.520.63
10/13218219216216-1.37%64,00075億2507万-3.14%68.150.64
10/122192202182190%27,60076億2959万-2.23%69.10.65
10/11222222219219-0.9%43,00076億2959万-2.23%69.10.65
10/10218223218221+1.84%67,40076億9926万-1.78%69.730.66
10/06217219216217+0.93%35,60075億5991万-3.56%68.470.64
10/05214217214215+0.47%47,40074億9023万-4.87%67.840.64
10/04218220214214-2.28%106,40074億5540万-5.73%67.520.63
10/03221222219219-0.9%50,90076億2959万-3.52%69.10.65
10/02224225221221-0.9%66,90076億9926万-3.07%69.730.66
09/292252252202230%83,90077億6894万-2.19%70.360.64
09/28223225223223-0.89%56,20077億6894万-2.62%70.360.64
09/27223225222225+0.45%40,90078億3862万-1.75%70.990.65
09/26223227223224+0.45%51,40078億378万-2.18%70.680.65
09/252252252222230%52,70077億6894万-2.62%70.360.64
09/222242242222230%50,10077億6894万-3.04%70.360.64
09/21226226223223-1.33%124,40077億6894万-3.04%70.360.64
09/20228228226226-1.31%49,80078億7346万-1.74%71.310.65
09/19230230227229+0.44%65,10079億7797万-0.43%72.250.66
09/15229230228228-0.44%43,40079億4313万-0.87%71.940.66
09/14229230228229-0.43%28,30079億7797万-0.43%72.250.66
09/132292302282300%23,50080億1281万+0.44%72.570.66
09/12228230226230+0.88%38,20080億1281万+0.44%72.570.66
09/11229230227228-0.44%44,00079億4313万-0.44%71.940.66
09/08228231228229+0.44%34,30079億7797万0%72.250.66
09/07229231228228-0.87%41,30079億4313万-0.44%71.940.66
09/06230232229230-0.86%45,30080億1281万+0.44%72.570.66
09/05233233230232-0.43%33,90080億8249万+1.31%73.20.67
09/04235235230233-0.43%31,80081億1732万+1.75%73.520.67
09/01232234231234+0.86%28,90081億5216万+2.18%73.830.67
08/312322322302320%12,00080億8249万+1.31%73.20.67
08/30232232230232+0.43%23,90080億8249万+1.31%73.20.67
08/292322322312310%17,00080億4765万+0.87%72.880.67
08/282312322292310%48,50080億4765万+0.87%72.880.67
08/252312312292310%22,70080億4765万+0.87%72.880.67
08/24230231230231+0.43%17,80080億4765万+0.87%72.880.67
08/23231231229230-0.43%13,00080億1281万+0.44%72.570.66