株価チャート

2023/08/08～2024/01/04

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
01/04640657640653+2.35%7,40022億3326万+1.24%12.120.45
2023
12/29635640634638+0.63%2,60021億8196万-1.09%11.840.44
12/28635635630634-0.16%3,10021億6828万-1.86%11.770.43
12/27627635625635+1.28%9,10021億7170万-1.7%11.790.43
12/26628631627627-0.48%8,00021億4434万-3.09%11.640.43
12/256376376306300%7,90021億5460万-2.78%11.70.43
12/22633634629630-0.32%7,50021億5460万-2.78%11.70.43
12/216326336296320%4,00021億6144万-2.62%11.730.43
12/20627634627632+0.64%6,10021億6144万-2.77%11.730.43
12/19634634628628-0.95%7,40021億4776万-3.53%11.660.43
12/18643643632634-1.25%6,30021億6828万-2.76%11.770.43
12/15642643640642-0.47%3,70021億9564万-1.68%11.920.44
12/14648648643645-0.46%2,90022億590万-1.38%11.970.44
12/13649650648648-0.31%2,30022億1616万-0.92%12.030.44
12/12654654650650-0.46%3,60022億2300万-0.76%12.070.44
12/11653653651653+0.15%2,10022億3326万-0.31%12.120.45
12/08655655652652-0.46%1,10022億2984万-0.61%12.10.45
12/076526556526550%1,30022億4010万-0.15%12.160.45
12/06651658651655-0.3%1,40022億4010万-0.3%12.160.45
12/05659659655657-0.3%1,00022億4694万0%12.20.45
12/046586606576590%8,40022億5378万+0.3%12.230.45
12/01661661658659+0.3%1,00022億5378万+0.3%12.230.45
11/30652657652657+0.77%1,20022億4694万0%12.20.45
11/29660660650652-0.76%3,20022億2984万-0.76%12.10.45
11/28655659655657-0.15%90022億4694万0%12.20.45
11/27657661655658+0.15%1,90022億5036万0%12.220.45
11/24659660657657+0.61%4,00022億4694万-0.15%12.20.45
11/22651653647653+0.93%2,00022億3326万-0.91%12.120.45
11/21646647643647+0.15%2,70022億1274万-1.97%12.010.44
11/20648653646646-0.31%3,30022億932万-2.27%11.990.44
11/17645652645648-0.15%4,10022億1616万-2.11%12.030.44
11/16649651647649-0.61%5,40022億1958万-2.11%12.050.44
11/15652655652653+0.15%2,70022億3326万-1.66%12.120.45
11/14658658650652-0.91%4,00022億2984万-1.95%12.10.45
11/13659659654658-0.3%4,10022億5036万-1.2%12.220.45
11/10661661660660-0.15%70022億5720万-1.05%12.250.45
11/09657661656661+0.61%1,70022億6062万-0.9%12.270.45
11/08662662657657-0.61%4,00022億4694万-1.65%12.20.45
11/07665665660661-0.75%1,30022億6062万-1.34%12.270.45
11/06665666663666+0.15%1,90022億7772万-0.89%12.360.46
11/02663667663665+0.3%80022億7430万-1.34%12.350.45
11/01666666662663-0.45%3,00022億6746万-2.21%12.310.45
10/31660666660666+0.91%90022億7772万-2.2%12.360.46
10/30661662660660-0.15%1,70022億5720万-3.51%12.250.45
10/27658661658661+0.46%1,10022億6062万-3.78%12.270.45
10/26661661657658-0.6%1,20022億5036万-4.64%12.220.45
10/25664664660662+0.61%3,60022億6404万-4.47%12.290.45
10/24661661654658-0.45%3,40022億5036万-5.46%12.220.45
10/23667667658661-0.9%2,80022億6062万-5.44%12.270.45
10/20670670660667-0.45%7,00022億8114万-4.99%12.380.46
10/19671671670670-0.15%70022億9140万-4.96%12.440.46
10/18672672670671+0.15%1,50022億9482万-5.23%12.460.46
10/17670670669670-0.3%1,70022億9140万-5.63%12.440.46
10/16677678671672+0.15%3,80022億9824万-5.75%12.480.46
10/13679682671671-1.47%3,20022億9482万-6.15%12.460.46
10/12683685681681+0.15%1,50023億2902万-5.15%12.640.47
10/11684684679680+0.29%8,50023億2560万-5.56%12.620.46
10/10672683672678+0.89%5,10023億1876万-6.09%12.590.46
10/06674674663672-0.44%5,80022億9824万-7.18%12.480.46
10/05668677662675+1.05%5,60023億850万-7.02%12.530.46
10/04679680668668-1.76%7,70022億8456万-8.24%12.40.46
10/03704704680680-3.95%15,60023億2560万-6.85%12.620.46
10/02717721705708-1.8%7,80024億2136万-3.15%13.140.48
09/29718722711721+0.42%6,90024億6582万-1.37%13.390.52
09/28716728713718-5.65%26,90024億5556万-1.78%13.330.52
09/27741762741761+2.84%27,20026億262万+4.25%14.130.55
09/26737741735740+0.68%18,80025億3080万+1.65%13.740.53
09/25737737735735-0.27%7,60025億1370万+1.1%13.650.53
09/22734737732737+0.41%6,50025億2054万+1.52%13.680.53
09/21737737734734-0.41%2,70025億1028万+1.24%13.630.53
09/20736737733737+0.27%5,90025億2054万+1.8%13.680.53
09/19737737734735-0.27%6,40025億1370万+1.66%13.650.53
09/157377377327370%13,50025億2054万+2.08%13.680.53
09/147357377337370%2,30025億2054万+2.08%13.680.53
09/13735737731737+0.27%7,90025億2054万+2.08%13.680.53
09/127357357307350%5,80025億1370万+1.94%13.650.53
09/117317357317350%8,50025億1370万+1.94%13.650.53
09/08734735733735-0.14%2,70025億1370万+1.94%13.650.53
09/077367367347360%3,20025億1712万+2.08%13.660.53
09/06734736730736+0.14%4,80025億1712万+2.08%13.660.53
09/057357357307350%6,30025億1370万+2.08%13.650.53
09/04734739730735+1.1%8,00025億1370万+2.08%13.650.53
09/01725727719727+0.41%4,70024億8634万+0.97%13.50.52
08/31720724716724+0.56%7,00024億7608万+0.56%13.440.52
08/30714726712720+0.84%5,70024億6240万-0.14%13.370.52
08/29709714705714+0.56%5,50024億4188万-0.97%13.260.51
08/28714714710710+0.14%3,30024億2820万-1.66%13.180.51
08/25714714708709+0.28%4,00024億2478万-1.94%13.160.51
08/24712712707707+0.28%4,80024億1794万-2.35%13.130.51
08/23707709704705-0.28%5,00024億1110万-2.76%13.090.51
08/22712712706707-0.56%3,50024億1794万-2.62%13.130.51
08/21708712708711+0.42%2,90024億3162万-2.2%13.20.51
08/18711713708708-0.98%2,70024億2136万-2.75%13.140.51
08/177147157067150%4,00024億4530万-1.92%13.270.51
08/16710715709715+0.42%3,20024億4530万-1.92%13.270.51
08/15717719709712-0.7%6,00024億3504万-2.47%13.220.51
08/14725726710717-2.45%12,40024億5214万-1.92%13.310.52
08/10729735728735+1.66%7,50025億1370万+0.41%13.650.53
08/09730730723723-0.96%5,00024億7266万-1.36%13.420.52
08/08731733730730-0.14%1,10024億9660万-0.54%13.550.53