株価チャート

2023/09/07～2024/02/05

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
02/052,1772,2482,1772,212+1.75%643,5001205億7016万-12.47%13.310.53
02/022,5592,6002,1352,174-15.04%1,169,0001184億9888万-14.44%13.080.52
02/012,5372,5682,5262,559+0.16%84,2001394億8419万+0.04%15.40.62
01/312,5182,5552,5112,555+1.39%98,5001392億6616万-0.16%15.370.61
01/302,5492,5492,5202,520-0.63%69,8001373億5841万-1.52%15.160.61
01/292,5372,5472,5252,536+0.79%92,0001382億3053万-1.05%15.260.61
01/262,5162,5452,5072,516-0.36%109,9001371億4038万-1.95%15.140.6
01/252,5002,5252,4842,525+0.88%127,6001376億3095万-2.13%15.190.61
01/242,5112,5202,5012,503-0.52%70,3001364億3178万-3.47%15.060.6
01/232,5312,5342,5042,516+0.28%134,5001371億4038万-3.16%15.140.6
01/222,4742,5092,4722,509+2.37%161,8001367億5883万-3.57%15.10.6
01/192,4792,4792,4302,451-0.49%204,4001335億9740万-5.88%14.750.59
01/182,4782,5022,4612,463-0.85%234,3001342億5149万-5.49%14.820.59
01/172,5002,5252,4762,484+0.12%196,2001353億9615万-4.57%14.940.6
01/162,5332,5332,4762,481-2.36%297,8001352億3262万-4.69%14.930.6
01/152,5062,5512,4962,541-0.59%245,5001385億306万-2.42%15.290.61
01/122,6522,6522,5562,556-2.59%220,6001393億2067万-1.73%15.380.61
01/112,6652,6932,6212,624-0.23%153,9001430億2717万+0.88%15.790.63
01/102,6412,6542,6302,630-0.45%65,1001433億5421万+1.15%15.820.63
01/092,6892,7002,6262,642-0.97%71,8001440億830万+1.62%15.90.64
01/052,6402,6842,6402,668+1.29%76,4001454億2549万+2.69%16.050.64
01/042,6232,6392,5822,634-0.08%79,6001435億7224万+1.46%15.850.63
2023
12/292,6262,6402,6102,636+0.38%59,8001436億8126万+1.62%15.860.64
12/282,6022,6382,5982,626+0.92%60,5001431億3618万+1.31%15.80.64
12/272,5992,6152,5872,602+0.74%81,4001418億2801万+0.5%15.650.63
12/262,5792,5912,5642,583+0.16%42,2001407億9237万-0.19%15.540.63
12/252,5892,6002,5712,579-0.42%101,8001405億7434万-0.31%15.520.63
12/222,5772,6072,5772,590+0.82%76,3001411億7392万+0.08%15.580.63
12/212,5732,6022,5692,569-1.31%115,0001400億2927万-0.7%15.460.63
12/202,6462,6782,5832,603-0.65%243,7001418億8252万+0.58%15.660.63
12/192,7202,7202,5732,620-8.49%490,1001428億914万+1.39%15.760.64
12/182,8212,8752,7732,863+0.63%181,3001560億5441万+10.97%17.220.7
12/152,6722,8542,6722,845+7.52%418,4001550億7328万+10.83%17.120.69
12/142,6302,6752,6252,646+1.69%200,5001442億2633万+3.64%15.920.64
12/132,5682,6172,5682,602+1.21%130,7001418億2801万+2.2%15.650.63
12/122,5142,6152,4942,571+3.38%200,8001401億3828万+1.1%15.470.63
12/112,4392,4872,4392,487+3.45%94,1001355億5967万-2.2%14.960.61
12/082,4692,4692,3952,404-2.47%134,6001310億3556万-5.43%14.460.59
12/072,4802,4882,4482,465-1.79%70,7001343億6051万-3.18%14.830.6
12/062,4602,5142,4522,510+1.13%71,5001368億1334万-1.53%15.10.61
12/052,5442,5442,4822,482-2.7%83,9001352億8713万-2.82%14.930.6
12/042,5912,5942,5272,551-1.7%51,7001390億4814万-0.35%15.350.62
12/012,6462,6462,5872,595-0.8%105,0001414億4646万+1.37%15.610.63
11/302,5932,6262,5932,616+0.23%51,9001425億9111万+2.19%15.740.64
11/292,6182,6312,5952,610-0.42%49,4001422億6407万+1.99%15.70.64
11/282,5962,6442,5872,621+1.55%79,4001428億6365万+2.46%15.770.64
11/272,5852,6242,5732,581+0.08%36,8001406億8335万+0.86%15.530.63
11/242,5772,5892,5592,579+0.82%38,6001405億7434万+0.59%15.520.63
11/222,5712,6152,5582,558-0.51%34,1001394億2969万-0.47%15.390.62
11/212,5572,5802,5472,571+0.35%61,2001401億3828万-0.27%15.470.63
11/202,6042,6212,5622,562-1.61%55,1001396億4772万-0.89%15.410.62
11/172,5802,6042,5662,604+1.84%62,0001419億3702万+0.42%15.670.63
11/162,5742,6022,5412,557-1.24%69,4001393億7518万-1.73%15.380.62
11/152,5282,5942,5152,589+3.31%105,1001411億1941万-0.84%15.580.63
11/142,5202,5322,4992,506-0.52%44,3001365億9531万-4.31%15.080.61
11/132,5502,5502,4972,519-0.87%71,0001373億390万-4.11%15.160.61
11/102,4982,5492,4692,541+1.56%63,1001385億306万-3.53%15.290.62
11/092,4572,5122,4572,502+1.79%82,1001363億7728万-5.16%15.050.61
11/082,5652,5652,4282,458-2.92%120,5001339億7896万-7.21%14.790.6
11/072,5462,5682,5212,532-1.82%62,9001380億1250万-5.06%15.230.62
11/062,5002,5832,4712,579+4.41%105,0001405億7434万-3.91%15.520.63
11/022,5002,5512,4432,470-1.12%103,2001346億3304万-8.52%14.860.6
11/012,4502,5072,4242,498-1.77%177,8001361億5925万-8.26%15.030.61
10/312,6222,6372,4682,543-3.16%254,4001386億1208万-7.36%15.30.62
10/302,6432,6562,5962,626-0.42%123,0001431億3618万-5.13%15.80.64
10/272,6002,6372,5912,637+3.37%62,6001437億3576万-5.25%15.870.64
10/262,6032,6052,5312,551-1.62%50,2001390億4814万-8.83%15.350.62
10/252,6292,6492,5902,593-0.04%55,1001413億3744万-7.95%15.60.63
10/242,5862,6082,5162,594+0.82%41,7001413億9195万-8.57%15.610.63
10/232,6162,6162,5722,573-2.76%73,4001402億4730万-9.81%15.480.63
10/202,6652,6832,6332,646-2.04%47,7001442億2633万-7.71%15.920.64
10/192,7092,7252,6932,701-1.53%45,4001472億2423万-6.08%16.250.66
10/182,7522,7902,7272,743-0.33%37,7001495億1354万-4.86%16.50.67
10/172,8002,8072,7372,752+0.33%27,6001500億410万-4.68%16.560.67
10/162,7472,7602,7202,743-0.83%41,5001495億1354万-5.12%16.50.67
10/132,7792,8142,7492,766-2.47%55,8001507億6721万-4.55%16.640.67
10/122,7732,8372,7652,836+2.49%31,7001545億8272万-2.44%17.060.69
10/112,8202,8202,7672,767-1.18%43,7001508億2171万-4.91%16.650.67
10/102,7302,8002,7302,800+3.63%39,8001526億2045万-3.98%16.850.68
10/062,6852,7362,6752,702+0.41%57,6001472億7874万-7.37%16.260.66
10/052,6992,7012,6452,691+1.39%55,0001466億7916万-7.87%16.190.66
10/042,7242,7372,6372,654-4.36%132,9001446億6239万-9.2%15.970.65
10/032,8802,8802,7742,775-4.44%58,4001512億5777万-5.19%16.70.68
10/022,9462,9842,9032,904-1.43%40,4001582億8921万-0.79%17.470.71
09/293,0153,0152,9342,946-1.37%95,3001605億7852万+0.96%17.720.72
09/282,9943,0502,9722,987-2.07%55,1001628億1332万+2.75%17.970.73
09/273,0503,0553,0053,050-0.16%62,7001662億4728万+5.32%18.350.75
09/263,0553,0803,0253,055-1.45%78,6001665億1982万+6.08%18.380.75
09/253,0053,1052,9833,100+3.16%157,3001689億7265万+8.32%18.650.76
09/222,9903,0102,9513,005-0.66%57,7001637億9445万+5.7%18.080.74
09/213,0203,0753,0153,025+0.17%55,2001648億8460万+6.97%18.20.74
09/203,0653,0903,0053,020-2.11%57,2001646億1206万+7.44%18.170.74
09/192,9803,0852,9793,085+3.28%93,3001681億5504万+10.26%18.560.76
09/152,9552,9972,9372,987+1.77%80,9001628億1332万+7.41%17.970.73
09/142,8792,9402,8792,935+1.95%58,5001599億7894万+5.92%17.660.72
09/132,8412,8912,8412,879+0.49%34,2001569億2653万+4.16%17.320.71
09/122,8882,8892,8382,865+0.24%42,9001561億6343万+3.8%17.240.7
09/112,8482,8782,8322,858+0.35%63,1001557億8188万+3.74%17.20.7
09/082,8902,9162,8482,848-2.43%77,3001552億3681万+3.53%17.130.7
09/072,9312,9872,9192,919-1.72%62,6001591億682万+6.3%17.560.72