株価チャート

2023/08/24～2024/01/22

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
01/221,1861,1991,1781,189+0.85%45,900166億3220万-4.5%10.922.27
01/191,1651,1991,1601,179+1.55%96,900164億9232万-5.45%10.832.26
01/181,1701,1871,1551,161-1.36%108,900162億4053万-7.19%10.672.22
01/171,2451,2451,1771,177-5.39%181,700164億6434万-6.22%10.812.25
01/161,2901,3191,2431,244-3.34%136,700174億156万-1.19%11.432.38
01/151,2671,3201,2491,287+2.22%342,100180億307万+1.9%11.822.46
01/121,2611,2801,2381,259-0.32%182,300176億1139万-0.55%11.572.41
01/111,2851,2881,2611,263-0.94%63,400176億6734万-0.55%11.62.42
01/101,2801,2841,2721,275-0.39%53,200178億3521万+0.16%11.712.44
01/091,2711,2951,2651,280+1.43%84,500179億515万+0.39%11.762.45
01/051,2851,2851,2561,262-1.41%74,500176億5336万-1.25%11.592.41
01/041,2661,2801,2331,280+0.71%64,200179億515万-0.08%11.762.45
2023
12/291,2731,2821,2611,271-0.31%39,600177億7925万-1.01%11.682.43
12/281,2651,2751,2411,275+0.79%41,000178億3521万-0.86%11.712.44
12/271,2401,2701,2401,265+2.02%93,600176億9532万-1.86%11.622.42
12/261,2471,2621,2351,240-0.72%74,700173億4561万-4.02%11.392.37
12/251,2401,2761,2401,249+1.05%65,000174億7151万-3.48%11.472.39
12/221,2451,2671,2291,236-0.64%65,800172億8966万-4.56%11.362.36
12/211,2391,2531,2341,244-0.56%45,500174億156万-4.01%11.432.38
12/201,2591,2741,2431,251-0.64%70,100174億9948万-3.47%11.492.39
12/191,2401,2691,2361,259+2.11%64,800176億1139万-2.78%11.572.41
12/181,2301,2351,2161,233-1.52%74,300172億4769万-4.71%11.332.36
12/151,2461,2851,2461,252+0.16%84,600175億1347万-3.25%11.52.39
12/141,2611,2851,2371,250-0.08%48,100174億8550万-3.4%11.482.39
12/131,2301,2581,2301,251+0.81%29,100174億9948万-3.25%11.492.39
12/121,2801,2881,2321,241-2.05%46,400173億5960万-4.02%11.42.37
12/111,2661,2771,2571,267+0.48%45,900177億2330万-2.09%11.642.42
12/081,2651,2811,2551,261-2.32%76,100176億3937万-2.47%11.592.41
12/071,3421,3421,2911,291-3.94%59,700180億5902万0%11.862.47
12/061,3401,3601,3401,344+0.07%32,600188億40万+4.27%12.352.57
12/051,3481,3671,3431,343-1.61%46,700187億8642万+4.6%12.342.57
12/041,3321,3741,3321,365+2.55%54,100190億9416万+6.64%12.542.61
12/011,3261,3361,3201,331-0.6%42,400186億1856万+4.64%12.232.55
11/301,3641,3871,3361,339-1.33%63,800187億3046万+5.77%12.32.71
11/291,3411,3641,3371,357+1.19%58,300189億8225万+7.7%12.472.78
11/281,3341,3511,3301,341+0.52%30,400187億5844万+7.19%12.322.75
11/271,3501,3671,3301,334-0.3%67,600186億6052万+6.98%12.262.74
11/241,3351,3551,3351,338+0.53%41,900187億1647万+7.47%12.292.74
11/221,3571,3721,3151,331-1.19%78,300186億1856万+6.99%12.232.73
11/211,3151,3471,3061,347+3.7%101,900188億4237万+8.19%12.382.76
11/201,2721,3051,2721,299+2.36%61,900181億7093万+4.59%11.932.66
11/171,2581,2741,2501,269-0.31%51,300177億5127万+2.5%11.662.6
11/161,2661,3091,2621,273+3.33%110,900178億723万+2.83%11.72.61
11/151,2271,2661,2271,232+1.15%63,400172億3370万-0.4%11.322.53
11/141,2321,2481,2011,218-1.14%60,300170億3787万-1.62%11.192.5
11/131,2531,2561,2281,232-0.73%47,500172億3370万-0.48%11.322.53
11/101,2221,2471,2211,241-0.64%34,700173億5960万+0.16%11.42.54
11/091,2341,2491,2221,249+1.22%43,000174億7151万+0.97%11.472.56
11/081,2651,2651,2291,234-1.12%64,400172億6168万-0.32%11.342.53
11/071,2601,2701,2431,248-2.35%37,700174億5752万+0.65%11.472.56
11/061,2561,2781,2431,278+4.58%107,300178億7717万+2.9%11.742.62
11/021,2271,2271,1991,222-0.08%113,900170億9382万-1.77%11.232.51
11/011,2471,2471,2081,223-0.97%65,700171億781万-1.92%11.242.51
10/311,2201,2441,2011,235+0.49%85,700172億7567万-1.2%11.352.53
10/301,2331,2611,2261,229-0.49%94,600171億9174万-1.92%11.292.52
10/271,1711,2381,1661,235+7.02%183,900172億7567万-1.67%11.352.53
10/261,1321,1701,1321,154-2.29%95,000161億4261万-8.19%10.62.37
10/251,1941,2041,1681,181-1.25%150,000165億2030万-6.49%10.852.42
10/241,1421,2041,1091,196+4.73%216,900167億3012万-5.6%10.992.45
10/231,2161,2191,1371,142-8.05%279,900159億7475万-10.22%10.492.34
10/201,2591,2591,2231,242-2.44%136,600173億7359万-2.89%11.412.55
10/191,2891,2941,2681,273-4.07%160,000178億723万-0.7%11.72.61
10/181,3241,3581,3001,327-0.97%168,200185億6260万+3.35%12.192.72
10/171,2961,3721,2931,340+4.85%328,900187億4445万+4.44%12.312.75
10/161,2931,3581,2601,278+6.23%597,500178億7717万-0.23%11.742.62
10/131,2731,2781,1961,203-5.79%360,500168億2804万-6.16%11.052.47
10/121,2411,2771,2331,277+3.4%102,100178億6318万-0.78%11.732.62
10/111,2351,2561,2081,235-1.59%160,300172億7567万-4.19%11.352.53
10/101,2491,2571,2341,255+2.2%72,500175億5544万-2.94%11.532.57
10/061,2451,2511,2221,228-1.21%74,600171億7775万-5.25%11.282.52
10/051,2241,2451,2161,243+2.9%88,800173億8758万-4.31%11.422.55
10/041,2231,2371,2081,208-4.05%126,100168億9798万-7.22%11.12.48
10/031,3001,3011,2581,259-2.78%128,800176億1139万-3.67%11.572.58
10/021,3141,3461,2951,295-0.23%109,400181億1497万-1.07%11.92.66
09/291,3121,3351,2911,298-1.14%60,700181億5694万-0.84%11.932.66
09/281,3101,3361,3071,313-0.38%75,900183億6676万+0.31%12.062.69
09/271,2831,3201,2801,318+2.17%63,700184億3671万+0.61%12.112.7
09/261,3101,3131,2901,290-1.68%60,200180億4503万-1.45%11.852.64
09/251,2861,3121,2861,312+2.02%59,900183億5278万+0.15%12.052.69
09/221,2591,3001,2551,286+0.63%83,000179億8908万-1.68%11.812.64
09/211,2851,2851,2641,278-1.01%85,800178億7717万-2.29%11.742.62
09/201,2991,3161,2911,291-0.62%63,600180億5902万-1.45%11.862.65
09/191,2951,3081,2811,299-0.23%102,700181億7093万-1.07%11.932.66
09/151,3281,3281,2891,302-1.06%142,200182億1289万-0.99%11.962.67
09/141,3071,3211,2941,316+0.08%95,900184億873万0%12.092.7
09/131,3171,3351,3151,315-0.9%59,700183億9474万-0.15%12.082.7
09/121,3051,3381,3051,327+2.31%58,600185億6260万+0.68%12.192.72
09/111,3001,3191,2951,297-0.15%65,400181億4295万-1.59%11.922.66
09/081,3011,3181,2881,299-0.76%52,700181億7093万-1.44%11.932.66
09/071,3251,3301,2981,309-1.21%62,500183億1081万-0.68%12.032.68
09/061,3421,3471,3201,325-0.38%74,500185億3463万+0.45%12.172.72
09/051,3251,3401,3201,330+0.45%60,400186億457万+0.83%12.222.73
09/041,3301,3381,3181,324-0.3%68,300185億2064万+0.3%12.162.71
09/011,3101,3281,3051,328+1.37%42,900185億7659万+0.53%12.22.72
08/311,3361,3411,3081,310-0.98%69,500183億2480万-0.91%12.442.67
08/301,3391,3391,3061,323-0.53%81,300185億665万0%12.572.69
08/291,3131,3301,3081,330+2.39%102,700186億457万+0.38%12.632.71
08/281,3051,3141,2911,299-0.15%66,400181億7093万-2.26%12.342.65
08/251,2891,3111,2811,301-0.76%72,200181億9890万-2.4%12.362.65
08/241,3251,3281,3001,311-0.61%53,900183億3879万-2.09%12.452.67