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
01/191,6221,6471,6151,642+1.3%13,00091億1142万+2.56%26.931.51
01/181,6101,6281,6071,621+0.43%14,90089億9489万+1.38%26.591.49
01/171,6501,6531,6081,614-2.6%44,60089億5605万+1%26.471.49
01/161,6381,6721,6381,657+1.28%19,20091億9465万+3.69%27.181.53
01/151,6261,6591,6241,636+0.68%17,60090億7812万+2.44%26.831.51
01/121,6301,6341,6141,625-0.37%28,00090億1709万+1.75%26.651.5
01/111,6231,6491,6231,631-0.43%39,60090億5038万+2.07%26.751.5
01/101,6281,6501,6161,638-0.36%27,40090億8922万+2.5%26.871.51
01/091,6411,6681,6401,644+1.23%17,90091億2252万+2.88%26.971.51
01/051,6461,6471,6221,624-2.23%28,80090億1154万+1.56%26.641.5
01/041,6351,6811,6231,661+0.54%19,30092億1685万+3.88%27.241.53
2023
12/291,6701,6811,6491,652-0.54%19,50091億6691万+3.38%27.11.52
12/281,6281,6801,6101,661+0.97%39,80092億1685万+3.94%27.241.53
12/271,5731,6481,5641,645+3.52%66,40091億2807万+2.94%26.981.51
12/261,5261,6141,5211,589+4.13%74,80088億1732万-0.81%26.061.46
12/251,5331,5431,5151,526-1.17%30,80084億6774万-5.1%25.031.41
12/221,5591,5651,5381,5440%26,90085億6762万-4.46%25.331.42
12/211,5501,5641,5411,544-2.15%19,90085億6762万-4.87%25.331.42
12/201,5731,6041,5691,578+1.61%30,00087億5628万-3.25%25.881.45
12/191,5391,5561,5391,553+0.71%9,80086億1756万-5.19%25.471.43
12/181,5311,5441,5311,542-0.52%15,40085億5652万-6.32%25.291.42
12/151,5751,5751,5501,550-0.58%12,40086億91万-6.4%25.421.43
12/141,5691,5891,5451,5590%20,00086億5085万-6.37%25.571.44
12/131,5421,5591,5331,559+1.1%14,80086億5085万-6.59%25.571.44
12/121,5751,5811,5421,542-3.14%38,30085億5652万-7.94%25.291.42
12/111,5961,6021,5841,592+0.76%11,80088億3397万-5.35%26.111.47
12/081,6101,6171,5621,580-2.23%40,60087億6738万-6.23%25.921.45
12/071,6211,6301,6141,616-0.86%14,30089億6715万-4.38%26.511.49
12/061,6181,6411,6161,630-0.06%24,80090億4483万-3.83%26.741.5
12/051,6441,6601,6301,631-1.81%24,80090億5038万-3.89%26.751.5
12/041,6601,6751,6431,661+2.03%19,80092億1685万-2.29%27.241.53
12/011,6421,6421,6111,628-0.91%17,40090億3373万-4.18%26.71.5
11/301,6561,6601,6291,643-0.67%8,00091億1697万-3.47%26.951.51
11/291,6221,6581,6221,654+1.22%11,10091億7801万-2.82%27.131.52
11/281,6511,6601,6121,634-0.85%19,30090億6703万-3.94%26.81.5
11/271,6451,6671,6411,648+1.17%14,20091億4471万-3.12%27.031.52
11/241,6751,6901,6251,629-2.69%38,90090億3928万-4.23%26.721.5
11/221,7321,7321,6621,674-4.34%63,40092億8899万-1.76%27.461.54
11/211,7311,7791,7291,750+0.75%22,80097億1071万+2.76%28.71.61
11/201,7201,7471,7201,737+1.22%13,50096億3857万+2.3%28.491.6
11/171,7221,7411,7061,716-0.41%12,10095億2204万+1.24%28.151.58
11/161,7361,7491,7221,723-1.26%13,30095億6089万+1.65%28.261.59
11/151,7771,7771,7251,745-0.68%19,60096億8296万+3.01%28.621.61
11/141,7521,7571,7321,757+0.51%11,00097億4955万+3.72%28.821.62
11/131,7701,7771,7211,748-2.24%36,20096億9961万+3.31%28.671.61
11/101,7831,7961,7571,788+0.39%31,00099億2157万+5.74%29.331.65
11/091,6901,7891,6861,781+6.65%41,70098億8273万+5.63%29.211.64
11/081,7001,7001,6551,670-1.24%10,00092億6679万-0.83%27.391.54
11/071,6791,6971,6721,691-1.23%12,20093億8332万+0.18%27.741.56
11/061,6841,7291,6841,712+2.51%18,00094億9985万+1%28.081.58
11/021,7241,7321,6401,670-3.13%47,80092億6679万-1.88%27.391.54
11/011,7451,7451,6931,724-0.06%20,10095億6643万+0.82%28.281.59
10/311,6981,7251,6661,725+1.89%10,90095億7198万+0.52%28.291.59
10/301,7061,7101,6821,693-0.53%6,60093億9442万-1.63%27.771.56
10/271,6481,7081,6481,702+3.47%10,10094億4436万-1.39%27.921.57
10/261,6781,6801,6381,645-2.08%14,50091億2807万-4.91%26.981.51
10/251,6601,6981,6601,680+1.33%22,80093億2228万-3.28%27.561.55
10/241,6131,6641,5891,658+2.35%28,10092億20万-4.93%27.21.53
10/231,6481,6531,6111,620-1.28%20,50089億8934万-7.74%26.571.49
10/201,6401,6521,5921,641-0.85%34,30091億587万-7.18%26.921.51
10/191,6591,7381,6361,655-1.95%96,00091億8356万-6.92%27.151.52
10/181,6361,6881,6361,688+2.55%8,20093億6667万-5.54%27.691.55
10/171,6291,6621,6291,646+1.29%14,80091億3361万-8.3%271.52
10/161,6451,6671,6151,625-2.64%39,10090億1709万-10.02%26.651.5
10/131,7031,7061,6661,669-3.13%15,60092億6124万-8.2%27.381.54
10/121,6881,7241,6881,723+1.83%16,60095億6089万-5.95%28.261.59
10/111,7301,7421,6851,692-2.53%25,00093億8887万-8.04%27.751.56
10/101,7121,7421,7121,736+0.87%12,80096億3302万-6.21%28.471.6
10/061,7171,7251,7011,721+0.23%11,50095億4979万-7.47%28.231.58
10/051,6981,7171,6701,717+3.37%26,30095億2759万-8.18%28.161.58
10/041,6811,7021,6531,661-3.82%48,40092億1685万-11.7%27.241.53
10/031,7611,7801,7271,727-3.2%25,30095億8308万-8.77%28.331.59
10/021,8421,8421,7841,784-4.14%51,40098億9937万-6.11%29.261.64
09/291,8731,9091,8471,861-1.43%38,900103億2664万-2.26%30.521.71
09/281,9001,9001,8531,888+0.64%24,900104億7647万-0.89%30.971.73
09/271,8551,8801,8551,876+0.11%11,300104億988万-1.47%30.771.72
09/261,8581,8841,8401,874+1.96%23,400103億9878万-1.58%30.741.72
09/251,8321,8491,8201,838+1.16%11,700101億9902万-3.42%30.151.69
09/221,7901,8301,7861,817+0.72%17,800100億8249万-4.57%29.81.67
09/211,8101,8671,7611,804-1.26%91,400100億1035万-5.4%29.591.66
09/201,8581,8821,8211,827-1.93%21,500101億3798万-4.35%29.971.68
09/191,9271,9281,8401,863-4.31%61,600103億3774万-2.66%30.561.71
09/151,9211,9581,9161,947+1.56%33,700108億386万+1.46%31.941.79
09/141,8981,9231,8821,917+1.48%19,500106億3739万-0.16%31.441.76
09/131,8821,8951,8771,889+0.43%7,700104億8202万-2.18%30.981.73
09/121,8981,9171,8701,881-0.9%19,000104億3762万-3.29%30.851.73
09/111,9021,9241,8771,898-0.52%17,800105億3196万-3.26%31.131.74
09/081,9021,9281,8871,908-1.6%25,300105億8745万-3.49%31.31.75
09/071,9841,9841,9271,939-3.1%33,100107億5947万-2.56%31.81.78
09/061,9662,0011,9572,001+3.46%23,100111億350万-0.15%32.821.84
09/051,9601,9621,9281,934-1.33%19,100107億3172万-4.16%31.721.78
09/041,9661,9801,9591,960-0.56%8,600108億7599万-3.73%32.151.8
09/011,9591,9781,9581,971-0.2%6,000109億3703万-3.95%32.331.81
08/311,9661,9901,9661,975-0.1%8,400109億5923万-4.5%32.391.81
08/301,9992,0011,9601,977+0.66%25,300109億7033万-5.13%32.431.82
08/291,9341,9651,9261,964+2.56%28,700108億9819万-6.48%32.211.8
08/281,8971,9241,8921,915+2.41%8,400106億2629万-9.46%31.411.76
08/251,8561,8811,8441,870-1.37%13,300103億7659万-12.25%30.671.72
08/241,9001,9001,8711,896+1.72%9,500105億2086万-11.69%31.11.74
08/231,8671,8761,8431,864-0.16%21,500103億4329万-13.9%30.571.71