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
01/19453466453459+2.46%55,00047億5356万+2.23%-4.17
01/18443453443448+0.67%58,40046億3964万-0.44%-4.07
01/17464467445445-4.09%145,50046億857万-1.77%-4.04
01/16480485461464-3.53%130,10048億534万+1.98%-4.21
01/15475483459481+1.26%219,90049億8139万+5.02%-4.37
01/12492492463475-4.62%326,60049億1926万+3.26%-4.31
01/11501537480498+1.01%1,093,90051億5745万+7.33%-4.52
01/10465499453493+5.79%386,20051億567万+5.79%-4.47
01/09435492435466+8.12%938,60048億2605万-0.43%-4.23
01/05450450429431-4.01%117,20044億6358万-8.69%-3.91
01/04422456415449+6.65%139,10046億4999万-6.07%-4.07
2023
12/29425425412421+0.72%50,00043億6001万-12.84%-3.81
12/28399425396418+2.96%102,20043億2895万-14.69%-3.78
12/27400406398406+3.31%163,60042億467万-18.15%-3.67
12/26400421393393-1.01%196,20040億7004万-22.02%-3.55
12/25420422396397-4.34%140,80041億1146万-22.46%-3.59
12/22420429412415-1.43%144,40042億9788万-19.88%-3.75
12/21431435421421-4.1%109,90043億6001万-19.81%-3.81
12/20455460437439-4.15%128,80045億4643万-17.17%-3.97
12/19453459450458+0.44%72,00047億4320万-14.23%-4.14
12/18465466447456-2.36%71,10047億2249万-14.77%-4.12
12/15462478462467+0.65%81,20048億3641万-13.04%-4.22
12/14476487460464-2.52%75,80048億534万-14.07%-4.19
12/13485494476476-1.24%53,60049億2961万-12.18%-4.3
12/12500506480482-3.21%114,40049億9175万-11.4%-4.36
12/11506516495498-0.99%66,10051億5745万-8.79%-4.5
12/08505513502503-1.18%61,40052億923万-7.71%-4.55
12/07522526507509-3.42%71,90052億7137万-6.61%-4.6
12/06547558523527-2.59%101,40054億5779万-2.95%-4.76
12/05555560541541-3.74%79,40056億277万0%-4.89
12/04546570546562+1.81%58,40058億2026万+4.27%-5.08
12/01560567542552+0.18%112,90057億1669万+3.18%-4.99
11/30560570548551-3.16%63,40057億634万+3.38%-4.98
11/29571585568569-0.7%43,30058億9275万+7.16%-5.14
11/28579606568573+0.7%102,90059億3418万+8.32%-5.18
11/27590603567569-4.37%88,60058億9275万+7.16%-5.14
11/24619639594595+2.23%280,60061億6202万+11.63%-5.38
11/22586596572582-3.96%88,80060億2738万+8.79%-5.26
11/21580612573606+4.48%90,20062億7594万+13.06%-5.48
11/20549582549580+5.65%81,10060億667万+8.01%-5.24
11/17575575542549-5.99%121,80056億8563万+1.67%-4.96
11/16575584553584+4.29%120,40060億4810万+7.16%-5.28
11/15531560524560+5.86%122,50057億9955万+2.19%-5.06
11/14501531501529+5.59%61,60054億7850万-4.34%-4.78
11/13518521501501-1.38%55,80051億8852万-10.38%-4.53
11/10514516500508-2.5%58,00052億6102万-10.25%-4.59
11/09521530514521-1.14%49,50053億9565万-8.76%-4.71
11/08522535522527+0.38%55,00054億5779万-8.67%-4.76
11/07513530507525+1.55%53,00054億3707万-10.1%-4.75
11/06504525501517+4.02%91,60053億5422万-12.67%-4.67
11/02491506491497+2.9%58,90051億4710万-17.17%-4.49
11/01488489473483+1.47%46,80050億211万-20.69%-4.37
10/31472479462476-0.21%62,00049億2961万-22.85%-4.3
10/30484488474477-0.42%35,10049億3997万-23.8%-4.31
10/27466484466479+2.57%77,10049億6068万-24.45%-4.33
10/26478484466467-4.69%130,20048億3641万-27.26%-4.22
10/25510516490490-5.04%148,30050億7460万-24.73%-4.43
10/24480519476516+0.19%315,90053億4387万-21.82%-4.66
10/23515525515515-16.26%221,10053億3301万-22.9%-4.66
10/20615620601615-0.81%64,60063億6854万-9.02%-5.56
10/19630636617620-2.97%24,80064億2032万-8.82%-5.6
10/18615639615639+2.9%62,90066億1707万-6.58%-5.78
10/17625646617621-0.48%83,00064億3067万-9.61%-5.61
10/16638643623624-4.29%100,80064億6174万-9.7%-5.64
10/13667673652652-3.41%48,60067億5169万-6.19%-5.89
10/12688688670675-0.44%34,90069億8986万-3.43%-6.1
10/11680695676678+0.15%65,90070億2093万-3.56%-6.13
10/10677695673677+0.3%42,20070億1057万-4.11%-6.12
10/06669682654675+1.05%72,40069億8986万-4.8%-6.1
10/05632672632668+5.36%102,80069億1738万-6.05%-6.04
10/04648666633634-5.09%143,90065億6529万-11.33%-5.73
10/03692696666668-5.11%121,10069億1738万-7.22%-6.04
10/02721744702704-2.9%101,10072億9017万-2.49%-6.36
09/29718739715725-0.28%78,10075億763万+0.28%-6.13
09/28723739711727+0.55%116,30075億2834万+0.41%-6.15
09/27680729680723+5.7%206,50074億8692万-0.28%-6.12
09/26687698684684-0.87%40,70070億8306万-5.79%-5.79
09/25692696687690+0.73%44,70071億4519万-5.48%-5.84
09/22655692653685+2.54%140,20070億9342万-6.55%-5.79
09/21702702668668-5.25%193,10069億1653万-9.24%-5.65
09/20712716704705-0.42%47,00072億9964万-4.86%-5.96
09/19720728705708-1.26%91,50073億3070万-4.84%-5.99
09/15714721708717+0.84%89,30074億2388万-4.14%-6.06
09/14717727706711-1.39%115,30073億6176万-6.69%-6.01
09/13712722706721+1.26%111,70074億6530万-7.09%-6.1
09/12722738709712-0.14%163,50073億7211万-9.64%-6.02
09/11731753712713-2.33%138,40073億8247万-11.1%-6.03
09/08729740724730-0.68%92,50075億5849万-10.54%-6.17
09/07746750732735-2.52%112,70076億1026万-11.23%-6.22
09/06760767753754-1.44%129,30078億699万-10.34%-6.38
09/05746775746765+3.1%184,80079億2088万-10.63%-6.47
09/04758762737742-1.2%118,30076億8274万-14.81%-6.28
09/01730756724751+1.9%123,60077億7592万-15.24%-6.35
08/31767771734737-4.78%246,50076億3097万-18.11%-6.23
08/30749782749774+4.59%245,70080億1407万-15.5%-6.55
08/29714740713740+2.64%122,20076億6203万-20.43%-6.26
08/28739744718721-3.61%154,10074億6530万-23.78%-6.1
08/257357547237480%108,10077億4486万-22.25%-6.33
08/24756769744748+0.4%95,90077億4486万-23.6%-6.33
08/23757757737745-1.72%135,50077億1380万-25.2%-6.3