株価チャート

2023/08/14～2024/01/10

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
01/101,4531,5201,4531,490+2.55%11,400199億7324万-0.27%34.040.91
01/091,5071,5071,4501,453-3.97%19,700194億7726万-2.35%33.190.89
01/051,5641,5641,4991,513-1.37%8,700202億8155万+2.02%34.570.93
01/041,5471,5611,5251,534-0.32%14,400205億6305万+3.86%35.050.94
2023
12/291,5281,5391,5131,539-0.32%8,200206億3008万+4.77%30.420.94
12/281,5001,5441,4951,544+1.91%8,400206億9710万+5.68%30.520.95
12/271,4811,5461,4811,515+2.64%13,700203億836万+4.34%29.950.93
12/261,4721,5141,4491,476-1.2%14,700197億8557万+2.22%29.180.9
12/251,5551,5681,4341,494-5.08%22,100200億2686万+3.89%29.530.91
12/221,5771,6001,5561,574-0.25%7,400210億9925万+9.92%31.110.96
12/211,5561,6211,5561,578+1.02%14,100211億5287万+11.05%31.190.97
12/201,5771,6071,5561,562-2.38%12,000209億3839万+10.62%30.880.96
12/191,5401,6351,5401,600+3.9%41,300214億4777万+14.04%31.630.98
12/181,5211,5401,5001,540+2.94%17,300206億4348万+10.55%30.440.94
12/151,4861,4981,4701,496-1.32%14,400200億5367万+7.86%29.570.92
12/141,5141,5211,4911,516-0.59%10,700203億2177万+9.7%29.970.93
12/131,4601,5251,4431,525+4.1%13,100204億4241万+10.91%30.140.93
12/121,3991,5031,3991,465+2.52%24,200196億3812万+6.86%28.960.9
12/111,4781,4781,4191,429-4.29%13,500191億5554万+4.46%28.250.88
12/081,4511,5421,4511,493+3.75%47,300200億1345万+9.3%29.510.91
12/071,5001,5271,4301,439-3.62%30,100192億8959万+5.73%28.440.88
12/061,3601,5321,3601,493+10.1%41,900200億1345万+10.02%29.510.91
12/051,3591,4251,3551,356+0.3%20,500181億7699万+0.37%26.80.83
12/041,3671,3671,3471,352-1.17%3,300181億2337万+0.15%26.720.83
12/011,3541,3681,3451,368+1.48%6,000183億3785万+1.56%27.040.84
11/301,3321,3501,3321,348+1.2%4,700180億6975万+0.3%26.650.83
11/291,3361,3421,3321,332-1.11%1,900178億5527万-0.82%26.330.82
11/281,3401,3471,3331,347+0.52%2,700180億5634万+0.52%26.630.82
11/271,3451,3501,3401,340-0.37%1,900179億6251万+0.07%26.490.82
11/241,3271,3551,3271,345+1.36%2,900180億2953万+0.52%26.590.82
11/221,3071,3401,3071,327+1.53%3,800177億8825万-0.75%26.230.81
11/211,3441,3441,3061,307-1.36%6,900175億2015万-2.24%25.840.8
11/201,3351,3491,3251,325-0.75%7,000177億6144万-0.9%26.190.81
11/171,3111,3351,3051,335+1.83%8,500178億9549万-0.15%26.390.82
11/161,3241,3361,3111,311-1.94%3,500175億7377万-2.02%25.910.8
11/151,3541,3541,3241,337-1.26%3,200179億2230万-0.15%26.430.82
11/141,3341,3601,3321,354+1.5%7,500181億5018万+1.12%26.760.83
11/131,3381,3471,3181,334-4.17%6,800178億8208万-0.3%26.370.82
11/101,3511,3921,3511,392+1.68%6,100186億5956万+4.19%27.520.85
11/091,3661,3691,3661,369+0.59%700183億5125万+2.78%27.060.84
11/081,4071,4071,3561,361-3.27%5,200182億4401万+2.41%26.90.83
11/071,3991,4101,3801,407-0.28%3,800188億6064万+5.95%27.810.86
11/061,3771,4111,3671,411+3.22%11,000189億1426万+6.41%27.890.86
11/021,3731,3731,3471,367-0.65%4,700183億2444万+3.25%27.020.84
11/011,3661,3771,3571,376+2.46%10,400184億4509万+3.85%27.20.84
10/311,3171,3431,3081,343+1.44%7,300180億272万+1.44%26.550.82
10/301,3211,3251,3071,324-0.68%6,600177億4803万0%26.170.81
10/271,2931,3341,2931,333+3.74%9,000178億6868万+0.53%26.350.82
10/261,2981,2991,2711,285-1.31%6,500172億2524万-3.24%25.40.79
10/251,3051,3111,2901,302+0.23%8,100174億5313万-2.18%25.740.8
10/241,2721,3091,2391,299+1.64%11,200174億1291万-2.77%25.680.8
10/231,3001,3081,2721,278-2.67%12,400171億3141万-4.7%25.260.78
10/201,3011,3131,3001,313+0.38%2,000176億58万-2.45%25.950.8
10/191,3041,3201,3021,308-1.21%3,200175億3355万-2.97%25.850.8
10/181,3451,3451,3201,324-1.05%4,400177億4803万-2.07%26.170.81
10/171,3181,3421,3181,338+2.37%6,200179億3570万-1.18%26.450.82
10/161,3301,3301,2931,307-1.28%10,700175億2015万-3.61%25.840.8
10/131,3371,3401,3151,324-2.36%7,400177億4803万-2.72%26.170.81
10/121,3451,3561,3431,356+1.35%3,200181億7699万-0.73%26.80.83
10/111,3441,3461,3301,338-0.45%6,200179億3570万-2.41%26.450.82
10/101,3181,3441,3181,344+2.91%5,600180億1613万-2.33%26.570.82
10/061,2941,3131,2931,306+0.31%6,000175億674万-5.36%25.820.8
10/051,2731,3121,2731,302+2.28%11,200174億5313万-5.92%25.740.8
10/041,2811,3031,2691,273-2.45%15,500170億6438万-8.29%25.160.78
10/031,3361,3361,3051,305-2.25%7,400174億9334万-6.38%25.80.8
10/021,3801,3801,3351,335-1.4%17,000178億9549万-4.44%26.390.82
09/291,3641,3711,3491,354-0.73%7,500181億5018万-3.15%26.760.84
09/281,3691,3801,3541,364-1.52%12,700182億8423万-2.5%26.960.84
09/271,3551,3851,3431,385+2.21%9,300185億6573万-1%27.380.86
09/261,3711,3711,3481,355-0.37%6,200181億6358万-3.08%26.780.84
09/251,3571,3671,3531,360+0.22%4,300182億3061万-2.65%26.880.84
09/221,3591,3681,3461,357-1.52%10,300181億9039万-2.86%26.820.84
09/211,3691,3791,3631,378+0.66%5,600184億7189万-1.43%27.240.85
09/201,4261,4261,3691,369-3.93%9,500183億5125万-2.07%27.060.85
09/191,4291,4291,3951,425-0.28%7,700191億192万+1.86%28.170.88
09/151,4191,4291,4001,429+2.44%12,900191億5554万+2.14%28.250.89
09/141,3741,3961,3651,395+1.68%9,900186億9978万-0.43%27.570.86
09/131,3881,3891,3701,372-1.86%6,300183億9147万-2.28%27.120.85
09/121,3801,3981,3761,398+1.3%4,500187億3999万-0.64%27.630.87
09/111,3901,3911,3601,380-0.79%10,100184億9870万-2.06%27.280.85
09/081,4221,4241,3861,391-3%14,800186億4616万-1.49%27.50.86
09/071,4541,4541,4271,434-1.51%11,400192億2257万+1.49%28.350.89
09/061,4581,4741,4511,456-0.68%6,900195億1747万+3.04%28.780.9
09/051,4861,4861,4501,466-0.74%11,500196億5152万+3.68%28.980.91
09/041,4401,4771,4331,477+2.93%13,100197億9898万+4.38%29.20.91
09/011,4211,4491,4211,435+1.49%9,800192億3597万+0.99%28.370.89
08/311,4081,4231,4061,414+0.64%7,300189億5447万-0.98%27.950.88
08/301,4041,4111,3991,405+0.14%7,600188億3383万-2.16%27.770.87
08/291,3991,4031,3881,403+0.43%4,500188億702万-2.91%27.730.87
08/281,3531,3981,3531,397+3.25%9,500187億2659万-3.92%27.610.87
08/251,3601,3601,3471,353-1.17%7,200181億3677万-7.39%26.740.84
08/241,3701,3711,3651,369-0.8%3,500183億5125万-7%27.060.85
08/231,3651,3801,3491,380+1.69%7,000184億9870万-6.88%27.280.85
08/221,3441,3631,3361,357+1.57%8,600181億9039万-9.05%26.820.84
08/211,3541,3541,3331,336-1.4%7,100179億889万-10.99%26.410.83
08/181,3521,3661,3431,355-0.66%9,000181億6358万-10.32%26.780.84
08/171,3801,3801,3331,364-1.59%6,700182億8423万-10.26%26.960.84
08/161,4101,4111,3831,386-1.7%8,100185億7913万-9.41%27.40.86
08/151,4211,4241,4101,410-1.05%5,400189億85万-8.38%27.870.87
08/141,4571,4571,4191,425-2.2%5,100191億192万-7.95%28.170.88