株価チャート

2023/08/15～2024/01/11

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
01/112,2122,2592,2122,259+3.06%1,00034億7886万+10.95%85.480.36
01/102,2482,2512,1922,192-4.61%2,80033億7568万+8.3%82.950.35
01/092,2112,3172,2112,298+3.93%4,90035億3892万+14.04%86.960.37
01/052,2322,2322,1662,211+2.89%4,20034億494万+10.44%83.670.35
01/042,0202,1492,0122,149+6.97%8,80033億946万+7.77%81.320.34
2023
12/291,9862,0091,9862,009+0.45%20030億9386万+1.06%76.020.32
12/281,9852,0001,9832,000+0.96%80030億8000万+0.6%75.680.32
12/271,9811,9811,9811,981-0.95%20030億5074万-0.4%74.960.31
12/262,0002,0341,9902,000-1.14%2,80030億8000万+0.45%75.680.32
12/251,9502,0391,9502,023+3.74%5,50031億1542万+1.45%76.550.32
12/221,9471,9751,9471,950+0.41%1,30030億300万-2.35%73.790.31
12/211,9511,9891,9421,942-2.46%3,70029億9068万-2.9%73.490.31
12/201,9382,0301,9381,991+3.43%4,40030億6614万-0.5%75.340.32
12/191,9301,9301,9201,925-0.52%40029億6450万-3.7%72.850.31
12/181,9901,9901,9201,935-2.42%1,40029億7990万-3.2%73.220.31
12/151,9831,9831,9831,983+0.15%20030億5382万-0.7%75.040.32
12/142,0172,0171,9681,980-1.69%1,70030億4920万-1.1%74.930.31
12/131,9952,0281,9952,014+0.95%70031億156万+0.35%76.210.32
12/122,0112,0111,9951,995-0.5%80030億7230万-0.84%75.490.32
12/111,9922,0051,9912,005-0.3%80030億8770万-0.45%75.870.32
12/082,0052,0292,0052,011+0.25%90030億9694万-0.15%76.10.32
12/072,0402,0402,0022,006-2.1%30030億8924万-0.3%75.910.32
12/061,9912,0491,9912,049+2.96%2,20031億5546万+2.09%77.540.33
12/051,9832,0201,9821,990-0.55%1,70030億6460万-0.65%75.310.32
12/042,0002,0281,9992,001+2.09%3,00030億8154万+0.1%75.720.32
12/012,0122,0151,9601,960-0.61%2,10030億1840万-1.75%74.170.31
11/301,9521,9911,9521,972+0.1%90030億3688万-0.95%74.620.31
11/292,0042,0041,9541,970-1.7%1,60030億3380万-0.76%74.550.31
11/282,0042,0042,0042,004+0.3%20030億8616万+1.06%75.840.32
11/271,9801,9981,9801,998-0.84%1,10030億7692万+0.76%75.610.32
11/242,0282,0282,0152,015-0.15%40031億310万+1.66%76.250.32
11/222,0162,0182,0162,018-1.27%30031億772万+1.77%76.360.32
11/212,0312,0442,0272,044-1.78%30031億4776万+3.13%77.350.32
11/202,0992,1002,0202,081+0.05%2,20032億474万+5.1%78.750.33
11/172,0782,1182,0772,080+2.56%1,90032億320万+5.26%78.710.33
11/161,9802,0281,9752,028+2.94%1,30031億2312万+2.79%76.740.32
11/151,9761,9811,9551,970+1.76%1,50030億3380万-0.2%74.550.31
11/141,9512,0061,9361,9360%4,80029億8144万-1.97%73.260.31
11/131,8991,9501,8801,936+2.71%8,90029億8144万-2.07%73.260.31
11/101,8501,9221,8501,885-10.75%22,10029億290万-4.85%71.330.3
11/092,1132,2112,0602,112+0.91%4,40032億5248万+6.4%79.920.34
11/082,1302,1432,0682,093-1.74%1,90032億2322万+5.44%79.20.33
11/072,0322,1302,0322,130+3.15%1,80032億8020万+7.14%80.60.34
11/062,0382,0902,0382,065+3.2%2,10031億8010万+3.82%78.140.33
11/021,9882,0151,9882,001+1.88%1,60030億8154万+0.4%75.720.32
11/011,8841,9641,8841,964+4.25%1,10030億2456万-1.75%74.320.31
10/311,9141,9371,8841,884-2.38%1,50029億136万-6.18%71.290.3
10/301,9001,9301,9001,930+2.12%90029億7220万-4.5%73.030.31
10/271,8901,8901,8751,890-0.53%1,70029億1060万-6.94%71.520.3
10/261,8501,9091,8501,900+2.15%2,40029億2600万-6.95%71.90.3
10/251,8651,9391,8561,860+1.92%2,30028億6440万-9.44%70.390.3
10/241,9201,9221,7501,825-4.95%21,10028億1050万-11.75%69.060.29
10/231,9801,9991,8661,920-4.53%21,40029億5680万-7.83%72.660.31
10/202,0182,0182,0022,011+1.46%1,60030億9694万-4.01%76.10.32
10/192,0232,0231,9821,982-2.03%20030億5228万-5.75%750.32
10/181,9992,0231,9992,023+0.85%80031億1542万-4.21%76.550.32
10/172,0062,0202,0062,006+1.11%40030億8924万-5.38%75.910.32
10/161,9712,0001,9711,984+0.51%1,40030億5536万-6.72%75.080.32
10/132,0212,0211,9741,974-2.37%1,40030億3996万-7.63%74.70.31
10/122,0022,0442,0022,022-1.08%50031億1388万-5.82%76.520.32
10/111,9912,0771,9912,044+1.84%1,30031億4776万-5.19%77.350.32
10/101,9532,0071,9532,007+1.06%1,60030億9078万-7.21%75.950.32
10/062,0042,0111,9861,986-1.63%3,30030億5844万-8.56%75.150.32
10/052,0002,0191,9622,019+1.46%4,10031億926万-7.39%76.40.32
10/042,0762,0881,9491,990-6.35%11,60030億6460万-9.05%75.310.32
10/032,1612,1612,1252,125-1.67%90032億7250万-3.28%80.410.34
10/022,1512,1682,1502,161+0.46%4,20033億2794万-1.77%81.780.34
09/292,1492,1612,1302,151-0.42%1,50033億1254万-2.32%81.40.34
09/282,1272,1602,1272,160+0.05%20033億2640万-2%81.740.34
09/272,1572,2042,1072,159-1.37%1,10033億2486万-2.26%81.70.34
09/262,2192,2192,1892,189-0.55%1,30033億7106万-1.13%82.840.35
09/252,1872,2312,1872,201+0.78%3,10033億8954万-0.68%83.290.35
09/222,1522,2112,1522,184+0.41%3,50033億6336万-1.53%82.650.35
09/212,1722,1752,1502,175-0.96%17,50033億4950万-2.25%82.310.34
09/202,2012,2032,1762,196-0.68%5,20033億8184万-1.88%83.10.35
09/192,2002,2142,1912,211+0.5%2,20034億494万-1.56%83.670.35
09/152,2262,2262,1952,200-0.27%3,30033億8800万-2.22%83.250.35
09/142,2332,2332,2042,206-0.63%1,00033億9724万-2.69%83.480.35
09/132,1962,2382,1962,220+0.95%6,30034億1880万-2.67%84.010.35
09/122,2222,2222,1912,199-1.04%3,60033億8646万-3.81%83.210.35
09/112,2232,2232,2222,222+0.95%20034億2188万-3.27%84.080.35
09/082,2182,2252,2012,201-0.77%1,60033億8954万-4.47%83.290.35
09/072,2262,2702,2052,218+0.05%5,10034億1572万-3.57%83.930.35
09/062,2472,3122,2102,217-1.42%9,90034億1418万-3.48%83.90.35
09/052,2362,2502,2252,249+0.58%2,50034億6346万-1.75%85.110.36
09/042,2052,2372,2052,236+0.81%2,40034億4344万-1.89%84.610.35
09/012,1972,2232,1902,218+1.09%12,30034億1572万-2.25%83.930.35
08/312,2152,2152,1942,194-0.95%1,70033億7876万-3.05%83.030.35
08/302,2392,2392,2052,215-0.36%3,30034億1110万-1.82%83.820.35
08/292,2192,2342,2122,223+0.72%90034億2342万-1.16%84.120.35
08/282,2032,2202,2002,207+0.46%6,40033億9878万-1.52%83.520.35
08/252,1942,2392,1892,197+0.14%5,20033億8338万-1.66%83.140.35
08/242,2962,2962,1922,194-4.57%9,80033億7876万-1.48%83.030.35
08/232,2552,2992,2552,299+0.48%80035億4046万+3.51%870.36
08/222,2312,2882,1952,288+2.55%9,70035億2352万+3.58%86.580.36
08/212,2452,2982,2202,231-0.53%14,40034億3574万+1.55%84.430.35
08/182,3122,3472,2402,243-5.04%12,10034億5422万+2.65%84.880.36
08/172,4382,4472,3622,362-5.41%8,90036億3748万+8.7%89.380.37
08/162,4152,5092,3502,497+3.4%6,90038億4538万+15.82%94.490.4
08/152,2552,4152,2402,415+5.18%10,30037億1910万+13.17%91.390.38