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
01/292,7252,7702,7252,757+1.92%218,3001584億5532万+1.92%-1.09
01/262,7202,7232,7022,705-0.59%175,9001554億6668万+0.22%-1.07
01/252,7162,7272,6972,721-0.37%234,8001563億8626万+0.96%-1.08
01/242,7322,7422,7122,731-0.47%135,5001569億6100万+1.56%-1.08
01/232,7492,7562,7282,744+0.15%173,7001577億816万+2.27%-1.09
01/222,7202,7492,7192,740+1.41%201,1001574億7827万+2.43%-1.09
01/192,7162,7162,6902,702-0.77%204,8001552億9426万+1.2%-1.07
01/182,7652,7662,7112,723-0.4%202,6001565億121万+2.14%-1.08
01/172,8272,8362,7302,734-3.15%283,2001571億3342万+2.78%-1.09
01/162,8032,8422,8032,823+1.11%314,9001622億4859万+6.37%-1.12
01/152,7772,7972,7612,792+0.11%217,8001604億6691万+5.6%-1.11
01/122,7952,8022,7732,789-0.18%293,3001602億9448万+5.84%-1.11
01/112,7822,8112,7802,794+0.68%281,2001605億8185万+6.32%-1.11
01/102,7412,7912,7312,775+1.39%350,8001594億8985万+5.92%-1.1
01/092,6902,7372,6862,737+2.55%271,0001573億585万+4.79%-1.09
01/052,6782,6892,6662,669-0.19%180,5001533億9763万+2.46%-1.06
01/042,6632,6812,6312,674+0.38%217,2001536億8500万+2.81%-1.06
2023
12/292,6642,6742,6502,664+0.15%111,1001531億1026万+2.58%-1.06
12/282,6462,6622,6412,660+0.53%156,0001528億8036万+2.58%-1.06
12/272,6252,6472,6192,646+1.26%161,2001520億7573万+2.16%-1.05
12/262,6202,6322,6062,613+0.42%150,7001501億7909万+0.97%-1.04
12/252,6372,6372,5962,602-0.57%119,8001495億4688万+0.62%-1.03
12/222,5852,6182,5792,617+1.28%162,0001504億899万+1.24%-1.04
12/212,6052,6082,5782,584-1.45%209,3001485億1235万+0.19%-1.03
12/202,6102,6382,6102,622+0.11%178,9001506億9636万+1.83%-1.04
12/192,6222,6292,6012,619+0.85%237,5001505億2393万+1.95%-1.04
12/182,5932,6232,5792,597+0.43%313,1001492億5951万+1.33%-1.03
12/152,5752,5992,5442,586+0.82%591,0001486億2730万+1.06%-1.03
12/142,5842,5882,5472,565+0.27%205,7001474億2035万+0.35%-1.02
12/132,5912,5922,5572,558-1.95%236,9001470億1803万+0.16%-1.02
12/122,6172,6272,5962,609+0.31%304,4001499億4920万+2.23%-1.04
12/112,6002,6032,5802,601+1.01%168,3001494億8941万+2.08%-1.03
12/082,6102,6102,5652,575-0.62%299,3001479億9509万+1.18%-1.02
12/072,5852,6052,5822,591+0.93%307,8001489億1467万+1.89%-1.03
12/062,5562,5772,5432,567-0.16%327,7001475億3530万+1.02%-1.02
12/052,6012,6062,5692,571-1.46%269,9001477億6519万+1.3%-1.02
12/042,5812,6262,5622,609+1.01%302,4001499億4920万+2.92%-1.04
12/012,5862,5972,5732,583+0.54%157,9001484億5488万+2.14%-1.03
11/302,5642,5692,5452,569-0.31%183,0001476億5024万+1.74%-1.02
11/292,5742,5942,5682,577+0.59%198,4001481億1003万+2.22%-1.02
11/282,5542,5642,5322,562-0.27%111,3001472億4793万+1.83%-1.02
11/272,5952,5952,5492,569-0.27%187,9001476億5024万+2.31%-1.02
11/242,5852,5892,5622,576-0.35%142,5001480億5256万+2.79%-1.02
11/222,6082,6232,5822,585-0.15%189,0001485億6982万+3.4%-1.03
11/212,5502,5962,5452,589+0.78%330,3001487億9972万+3.85%-1.03
11/202,5392,5822,5342,569+0.2%264,1001476億5024万+3.3%-1.02
11/172,4922,5642,4922,564+3.43%436,7001473億6287万+3.26%-1.02
11/162,4772,5032,4562,479-0.12%252,4001424億7760万-0.08%-0.98
11/152,4912,5082,4732,482+0.16%171,5001426億5002万0%-0.99
11/142,4932,5082,4752,478+0.73%217,8001424億2013万-0.16%-0.98
11/132,4992,5022,4512,460-1.87%255,9001413億8560万-0.93%-0.98
11/102,4502,5352,4502,507+0.32%564,5001440億8687万+0.93%-1
11/092,5042,5132,4822,499-0.83%395,2001436億2708万+0.68%-0.99
11/082,5052,5322,4932,520+0.8%291,7001448億3403万+1.53%-1
11/072,5302,5452,5002,500-1.03%174,2001436億8455万+0.73%-0.99
11/062,5502,5502,5132,526+0.56%299,1001451億7887万+1.73%-1
11/022,5552,5552,5042,512-0.99%225,0001443億7424万+1.09%-1
11/012,5682,5722,5372,537+0.16%354,3001458億1108万+1.85%-1.01
10/312,4902,5352,4872,533+1.85%222,4001455億8119万+1.48%-1.01
10/302,4772,5012,4732,487-0.76%189,9001429億3739万-0.56%-0.99
10/272,4772,5062,4632,506+1.99%215,2001440億2939万-0.04%-1
10/262,4692,4832,4412,457-0.77%206,6001412億1318万-2.23%-0.98
10/252,5032,5032,4762,476-0.24%150,0001423億518万-1.75%-0.98
10/242,4452,4852,4082,482+1.47%233,0001426億5002万-1.78%-0.99
10/232,4502,4722,4422,446+0.04%193,0001405億8023万-3.47%-0.97
10/202,4302,4542,4252,445+0.58%160,9001405億2276万-3.74%-0.97
10/192,4052,4522,4042,431+0.25%159,4001397億1813万-4.48%-0.97
10/182,4412,4432,4062,425+0.08%242,4001393億7329万-4.9%-0.96
10/172,4482,4652,4162,423-0.74%185,3001392億5834万-5.17%-0.96
10/162,4612,4772,4382,441-0.81%195,4001402億9286万-4.65%-0.97
10/132,4812,4842,4582,461-1.56%186,5001414億4233万-4.13%-0.98
10/122,5002,5032,4912,500-0.32%155,0001436億8380万-2.87%-0.99
10/112,4982,5192,4822,508+0.24%272,8001441億4359万-2.72%-1
10/102,5002,5112,4812,502+0.64%283,3001437億9875万-3.14%-0.99
10/062,4862,5132,4832,486-0.4%206,0001428億7917万-3.98%-0.99
10/052,4542,5012,4462,496+1.59%245,1001434億5391万-3.82%-0.99
10/042,4832,4872,4562,457-1.48%283,3001412億1244万-5.54%-0.98
10/032,5222,5272,4872,494-0.56%310,9001433億3896万-4.37%-0.99
10/022,5262,5442,5082,508-1.26%405,3001441億4359万-4.02%-1
09/292,5602,5672,5192,540-0.9%339,3001459億8274万-2.98%-0.97
09/282,5802,5882,5582,563-3.65%280,0001473億463万-2.14%-0.97
09/272,6422,6602,6122,660-0.37%477,9001528億7956万+1.6%-1.01
09/262,6602,7052,6582,670+0.53%436,3001534億5430万+2.14%-1.02
09/252,6372,6602,6352,656+0.72%285,1001526億4967万+1.8%-1.01
09/222,6492,6532,6242,637-0.68%414,4001515億5767万+1.35%-1
09/212,6402,6592,6332,655+0.68%282,1001525億9220万+2.27%-1.01
09/202,6472,6562,6232,637-0.11%449,1001515億5767万+1.74%-1
09/192,6402,6542,6242,640-1.38%633,2001517億3009万+1.97%-1
09/152,6222,6912,6192,677+3.36%1,576,0001538億5661万+3.4%-1.02
09/142,5712,6062,5712,590+0.94%360,8001488億5642万+0.15%-0.98
09/132,5682,5772,5502,566+0.39%271,0001474億7705万-0.7%-0.98
09/122,5512,5622,5322,556+0.43%340,0001469億232万-1.46%-0.97
09/112,5752,5762,5412,545-0.59%310,1001462億7011万-2.27%-0.97
09/082,5562,6052,5532,560-1.77%477,6001471億3221万-2.07%-0.97
09/072,6182,6272,6062,606-0.87%216,8001497億7599万-0.69%-0.99
09/062,6412,6442,6182,629+0.5%200,9001510億9788万-0.15%-1
09/052,6342,6452,6072,616-0.68%240,3001503億5073万-0.95%-0.99
09/042,6392,6452,6212,634-0.57%269,1001513億8525万-0.53%-1
09/012,6212,6662,6202,649+0.42%228,5001522億4735万-0.19%-1.01
08/312,6262,6482,6192,638-0.15%223,6001516億1515万-0.83%-1