株価チャート

2023/08/17～2024/01/15

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
01/151,3021,3341,3021,322+0.69%21,100102億8251万+4.01%3.750.53
01/121,3211,3281,3071,313+0.15%15,700102億1251万+3.55%3.730.53
01/111,3381,3381,3111,311-2.02%20,900101億9695万+3.55%3.720.53
01/101,3281,3421,3251,338+0.75%16,200104億696万+5.94%3.80.54
01/091,3501,3591,3131,328-0.75%32,500103億2918万+5.4%3.770.54
01/051,2711,3381,2701,338+4.69%53,800104億696万+6.44%3.80.54
01/041,2531,2841,2481,278+2.73%20,90099億4028万+1.91%3.630.52
2023
12/291,2411,2521,2381,244-0.08%14,90096億7583万-0.72%3.530.53
12/281,2411,2531,2371,245-0.16%7,60096億8361万-0.72%3.530.53
12/271,2501,2571,2401,247-0.16%12,90096億9916万-0.64%3.540.53
12/261,2641,2641,2391,249-0.79%8,50097億1472万-0.4%3.550.53
12/251,2931,2931,2501,259-2.33%19,20097億9250万+0.56%3.570.53
12/221,2601,2891,2601,289+2.3%43,700100億2584万+3.12%3.660.54
12/211,2511,2791,2511,260+0.32%21,70098億28万+1.12%3.580.53
12/201,2621,2641,2521,256+0.16%8,60097億6916万+1.13%3.570.53
12/191,2691,2691,2451,254-0.4%23,80097億5361万+1.29%3.560.53
12/181,2551,2691,2481,259-0.16%22,20097億9250万+2.03%3.570.53
12/151,2241,2611,2241,261+2.94%21,40098億805万+2.52%3.580.53
12/141,2571,2571,2201,225-1.92%16,70095億2805万-0.08%3.480.52
12/131,2371,2551,2271,249+0.81%13,40097億1472万+2.38%3.550.53
12/121,2491,2521,2341,239-0.16%12,40096億3694万+2.14%3.520.52
12/111,2331,2431,2331,241+1.39%8,70096億5249万+2.82%3.520.52
12/081,2571,2671,2161,224-2.55%36,30095億2027万+1.92%3.470.52
12/071,2761,2761,2541,256-2.48%24,30097億6916万+5.1%3.570.53
12/061,2501,2971,2501,288+3.12%31,600100億1806万+8.42%3.660.54
12/051,2501,2501,2401,249-0.32%15,40097億1472万+5.94%3.550.53
12/041,2441,2581,2301,253+1.21%15,60097億4583万+6.91%3.560.53
12/011,2681,2681,2381,238-1.98%25,70096億2916万+6.27%3.510.52
11/301,2511,2631,2411,263+0.48%8,20098億2361万+9.07%3.590.53
11/291,2421,2631,2421,257+0.16%12,20097億7694万+9.21%3.570.53
11/281,2821,2821,2461,255-1.72%34,30097億6139万+9.61%3.560.53
11/271,2901,2991,2721,277+1.19%39,50099億3250万+12.21%3.620.54
11/241,2701,2781,2561,262+0.16%25,60098億1583万+11.48%3.580.53
11/221,2281,2601,2281,260+2.77%39,70098億28万+12%3.580.53
11/211,2111,2271,2071,226+1.24%27,70095億3582万+9.66%3.480.52
11/201,2111,2311,2091,211+0.83%48,00094億1915万+8.81%3.440.51
11/171,1801,2061,1781,201+1.78%47,60093億4137万+8.39%3.410.51
11/161,1631,1911,1631,180+1.46%32,20091億7804万+6.79%3.350.5
11/151,1551,1741,1531,163+0.61%26,30090億4581万+5.44%3.30.49
11/141,1611,1701,1541,156-0.6%12,10089億9136万+4.9%3.280.49
11/131,1711,1751,1451,163-0.17%30,10090億4581万+5.73%3.30.49
11/101,1501,1661,1421,165+0.87%44,70090億6137万+6.2%3.310.49
11/091,1251,1651,1101,155+7.64%192,70089億8359万+5.67%3.280.49
11/081,0871,0951,0621,073-0.46%75,40083億4579万-1.65%3.050.45
11/071,0821,0871,0751,078-0.92%17,50083億8468万-1.46%3.060.46
11/061,0891,0891,0821,088+0.65%8,30084億6246万-0.73%3.090.46
11/021,0891,0921,0671,081-0.28%20,70084億801万-1.64%3.070.46
11/011,0781,0851,0731,084+0.84%33,30084億3135万-1.63%3.080.46
10/311,0571,0751,0561,075+1.8%14,70083億6135万-2.71%3.050.45
10/301,0801,0811,0561,056-2.76%33,40082億1356万-4.78%30.45
10/271,0711,0861,0711,086+1.69%13,90084億4690万-2.43%3.080.46
10/261,0741,0801,0651,068-1.02%10,10083億690万-4.39%3.030.45
10/251,0961,0971,0771,079-0.55%24,00083億9246万-3.75%3.060.46
10/241,0921,0941,0621,085-0.18%28,70084億3913万-3.64%3.080.46
10/231,1031,1101,0871,087-1.45%16,90084億5468万-3.81%3.090.46
10/201,1001,1081,0961,1030%9,30085億7913万-2.82%3.130.47
10/191,1061,1121,0991,103-0.18%15,70085億7913万-3.08%3.130.47
10/181,0921,1071,0921,105+1.28%8,90085億9469万-3.16%3.140.47
10/171,0911,1061,0821,091+0.37%20,70084億8579万-4.63%3.10.46
10/161,0811,0951,0801,087-1%20,70084億5468万-5.23%3.090.46
10/131,1211,1211,0921,098-2.14%24,80085億4024万-4.6%3.120.46
10/121,1261,1281,1131,122-0.18%15,40087億2691万-2.86%3.180.47
10/111,1351,1351,1211,124-0.44%12,30087億4247万-2.85%3.190.47
10/101,1121,1291,1101,129+1.62%19,50087億8136万-2.67%3.20.48
10/061,0911,1171,0911,111+1.93%14,70086億4135万-4.39%3.150.47
10/051,0901,1001,0841,090+1.02%22,70084億7802万-6.44%3.090.46
10/041,0921,0981,0741,079-2.35%27,60083億9246万-7.62%3.060.46
10/031,1391,1391,1031,105-2.81%24,20085億9469万-5.72%3.140.47
10/021,1481,1611,1321,137+0.18%22,50088億4358万-3.23%3.230.48
09/291,1541,1541,1351,135-0.87%24,70088億2803万-3.49%3.220.48
09/281,1551,1601,1421,145-2.3%20,10089億581万-2.8%3.250.49
09/271,1591,1721,1551,172+0.95%40,00091億1581万-0.59%3.320.5
09/261,1681,1681,1561,161-0.6%24,30090億3025万-1.44%3.290.49
09/251,1651,1731,1611,168+0.17%25,50090億8470万-0.68%3.310.5
09/221,1651,1711,1471,166-0.51%27,90090億6914万-0.68%3.310.5
09/211,1701,1811,1521,172-0.09%20,00091億1581万-0.17%3.320.5
09/201,2051,2051,1731,173-2.25%36,10091億2359万0%3.330.5
09/191,1991,2011,1921,200+0.08%19,70093億3360万+2.21%3.40.51
09/151,1981,2191,1871,199+0.33%105,20093億2582万+2.22%3.40.51
09/141,1801,1971,1791,195+1.53%40,80092億9471万+1.88%3.390.51
09/131,1891,1891,1751,177-1.01%23,20091億5470万+0.43%3.340.5
09/121,1751,1891,1751,189+1.11%13,80092億4804万+1.45%3.370.5
09/111,1811,1871,1751,176-0.08%21,80091億4692万+0.34%3.330.5
09/081,1751,1851,1721,177-0.51%19,40091億5470万+0.34%3.340.5
09/071,1791,1871,1611,183+0.25%20,00092億137万+0.94%3.350.5
09/061,1891,1891,1791,180-0.42%13,80091億7804万+0.77%3.350.5
09/051,1891,1891,1751,1850%12,80092億1693万+1.28%3.360.5
09/041,1911,1951,1781,185-0.5%21,50092億1693万+1.37%3.360.5
09/011,1751,1981,1731,191+1.36%23,80092億6359万+2.06%3.380.51
08/311,1761,1871,1711,175-0.25%21,50091億3915万+0.86%3.330.5
08/301,1831,1891,1731,178-0.67%17,40091億6248万+1.12%3.340.5
08/291,1881,1941,1761,186+1.45%15,10092億2470万+1.98%3.360.5
08/281,1761,1991,1641,169-0.17%30,70090億9248万+0.6%3.310.5
08/251,1631,1751,1401,171-0.34%17,90091億803万+0.95%3.320.5
08/241,1651,1801,1651,175+0.69%9,50091億3915万+1.56%3.330.5
08/231,1401,1671,1401,167+2.19%16,50090億7692万+1.13%3.310.5
08/221,1191,1441,1141,142+2.24%13,30088億8247万-0.78%3.240.48
08/211,1311,1391,1141,117-0.89%20,00086億8802万-2.79%3.170.47
08/181,1401,1461,1271,127-1.91%15,20087億6580万-1.83%3.190.48
08/171,1741,1741,1341,149-1.71%54,50089億3692万+0.17%3.260.49