株価チャート

2023/09/12～2024/02/08

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
02/08228228220223-1.76%388,00094億2801万-2.62%-1.47
02/07225228224227+0.89%128,70095億9712万-1.3%-1.5
02/06226229225225-0.88%145,40095億1256万-2.6%-1.49
02/05222230221227+2.71%421,90095億9712万-1.73%-1.5
02/02220225219221+0.45%170,20093億4345万-4.33%-1.46
02/01225226219220-2.65%406,90093億117万-5.17%-1.45
01/31230231224226-1.31%346,00095億5484万-2.59%-1.49
01/302312312272290%166,00096億8168万-1.72%-1.51
01/29227234225229+0.88%330,10096億8168万-1.72%-1.51
01/26228231226227-0.44%201,10095億9712万-2.99%-1.5
01/252282312262280%247,20096億3940万-2.98%-1.51
01/24227232227228+0.44%280,70096億3940万-3.39%-1.51
01/23233234224227-2.99%557,30095億9712万-4.22%-1.5
01/22230235224234+2.18%920,80098億9266万-1.68%-1.55
01/19215235214229+5.53%1,980,30096億8128万-4.18%-1.51
01/18223237214217+0.93%2,102,30091億7396万-10.33%-1.43
01/17228228215215-5.29%950,30090億8941万-11.16%-1.42
01/162272302252270%429,60095億9673万-6.58%-1.5
01/15230231227227-1.73%380,30095億9673万-6.58%-1.5
01/12235236227231-1.7%672,70097億6583万-4.94%-1.53
01/11238239235235-1.67%298,70099億3494万-3.69%-1.55
01/10243244237239-1.24%442,700101億404万-2.05%-1.58
01/09242248242242+0.83%355,100102億3087万-0.82%-1.6
01/05251251240240-4.76%548,500101億4632万-2.04%-1.59
01/04248255242252+2.02%389,600106億5364万+2.86%-1.66
2023
12/29246249242247+0.41%169,600104億4225万+0.82%-1.5
12/28238248235246+4.24%407,500103億9998万0%-1.5
12/27228239228236+3.06%508,70099億7722万-4.45%-1.44
12/26230240229229-0.43%568,20096億8128万-8.03%-1.39
12/25232237228230-2.13%554,10097億2356万-8.37%-1.4
12/22237241234235-0.42%362,10099億3494万-7.11%-1.43
12/21242245236236-3.67%486,80096億9337万-7.45%-1.4
12/20248255245245-3.16%527,200100億6303万-4.67%-1.45
12/19250256250253+1.61%418,000103億9162万-2.32%-1.5
12/18252253245249-1.19%415,100102億2733万-4.96%-1.47
12/15244254244252+2.44%695,300103億5055万-4.55%-1.49
12/14257265243246-3.91%1,718,900101億411万-7.87%-1.45
12/13259268249256-4.12%2,275,000105億1484万-5.19%-1.51
12/12285322261267-11.3%9,165,100109億6665万-2.2%-1.58
12/11234305227301+33.78%16,482,100123億6316万+9.45%-1.78
12/08228229223225-0.44%448,80092億4156万-18.48%-1.33
12/07229230226226-2.16%418,30092億8264万-19%-1.34
12/06239239231231-2.12%409,80094億8800万-18.09%-1.37
12/05241241235236-2.88%337,30096億9337万-17.19%-1.4
12/04235246235243+2.53%523,20099億8089万-15.63%-1.44
12/01244244236237-3.27%542,30097億3445万-18.28%-1.4
11/30250251244245-2%389,800100億6303万-16.38%-1.45
11/29249254248250+0.4%418,800102億6840万-15.25%-1.48
11/28256257247249-3.86%772,300102億2733万-16.16%-1.47
11/27264268256259-1.89%528,200106億3807万-13.67%-1.53
11/24270271262264-3.3%731,700108億4343万-12.58%-1.56
11/22279279271273-2.85%547,900112億1310万-10.2%-1.61
11/21286288277281-1.06%444,100115億3739万-7.87%-1.66
11/20278295278284+2.53%613,800116億6057万-7.19%-1.68
11/17289292276277-5.14%521,500113億7316万-10.06%-1.64
11/16272298272292+7.35%637,800119億8903万-5.81%-1.73
11/15272278265272-12.82%1,072,400111億6787万-13.1%-1.61
11/14316318310312-0.32%183,500128億1020万-1.27%-1.84
11/13311317311313-0.32%105,300124億7566万-1.57%-1.8
11/10318319312314-3.38%228,800125億1552万-1.88%-1.8
11/09321325316325+1.25%160,000129億5396万+1.25%-1.86
11/08326330319321-1.53%205,900127億9453万-0.31%-1.84
11/07325328320326+0.31%197,500129億9382万+0.62%-1.87
11/06317332313325+3.83%599,700129億5396万-0.31%-1.86
11/02307315306313+1.95%284,600124億7566万-4.86%-1.8
11/01307308303307+0.33%168,100122億3651万-7.25%-1.76
10/31298307298306+1.66%233,600121億9665万-8.38%-1.76
10/30305311301301-3.22%232,400119億9736万-10.68%-1.73
10/27301313301311+2.64%203,300123億9594万-8.26%-1.78
10/26303307300303-1.3%151,800120億7708万-11.4%-1.74
10/25304311300307+1.66%227,200122億3651万-10.76%-1.76
10/24295306284302+2.03%675,000120億3722万-12.97%-1.73
10/23304312295296-3.58%393,700117億9720万-15.43%-1.7
10/20309310302307-0.32%289,000122億3561万-13.03%-1.76
10/19312319305308-1.6%320,500122億7547万-13.73%-1.77
10/18307317307313+0.97%318,900124億7474万-13.06%-1.8
10/173113153063100%440,600123億5518万-14.36%-1.78
10/16332333307310-4.32%821,900123億5518万-15.07%-1.78
10/13337341320324-5.26%696,600129億1315万-11.96%-1.86
10/12356356339342-1.72%496,600136億3055万-7.82%-1.96
10/11361362346348-3.6%439,600138億6968万-6.7%-2
10/10351363351361-0.28%269,200143億8781万-3.73%-2.07
10/06350362349362+3.43%239,800144億2766万-3.72%-2.08
10/05345353344350+0.86%216,800139億4940万-7.41%-2.01
10/04353355347347-2.8%362,100138億2983万-8.44%-1.99
10/03367367354357-3.51%415,400142億2838万-6.3%-2.05
10/02383383370370-2.63%177,500147億4650万-3.14%-2.12
09/29378384378380+0.53%130,000151億4506万-0.78%-2.04
09/28380383376378-0.79%211,600150億6535万-1.31%-2.03
09/27373381373381+2.14%162,600151億8491万-0.52%-2.04
09/26373376372373-0.27%102,900148億6607万-2.61%-2
09/25369376369374+0.81%117,600149億593万-2.6%-2.01
09/22361371361371+1.09%138,600147億8636万-3.39%-1.99
09/21372375365367-1.61%331,000146億2352万-4.43%-1.97
09/20371375371373+0.27%155,500148億6259万-3.12%-2
09/19376379372372-1.85%261,900148億2275万-3.63%-2
09/15383383375379-0.26%222,500151億167万-1.81%-2.03
09/14381385379380-0.78%130,200151億4152万-1.81%-2.04
09/13384386382383-0.52%107,700152億6105万-1.29%-2.05
09/12386389382385+1.05%156,200153億4075万-1.03%-2.07