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
01/151,7371,7491,7301,736+0.29%42,100267億2464万-2.42%12.470.7
01/121,7501,7501,7101,731-0.69%40,500266億4767万-2.92%12.430.69
01/111,7381,7541,7351,743+0.11%29,800268億3240万-2.52%12.520.7
01/101,7351,7601,7271,741+0.23%38,000268億161万-2.85%12.50.7
01/091,7481,7491,7251,737+0.12%14,200267億4003万-3.45%12.470.7
01/051,7601,7651,7201,735-1.7%44,300267億924万-3.88%12.460.7
01/041,7671,7681,7471,765-1.89%46,000271億7107万-2.54%12.680.71
2023
12/291,7761,8091,7741,799+1.87%20,500276億9448万-1.05%12.920.72
12/281,7421,7841,7371,766+0.46%34,000271億8647万-3.13%12.680.71
12/271,7501,7581,7261,758+0.4%34,800270億6331万-3.93%12.630.71
12/261,7341,7521,7231,751+0.46%22,900269億5555万-4.79%12.580.7
12/251,7931,7931,7371,743-1.86%11,700268億3240万-5.63%12.520.7
12/221,7681,7871,7681,776-0.17%8,900273億4041万-4.31%12.760.71
12/211,7651,7801,7271,779-0.17%33,000273億8660万-4.56%12.780.71
12/201,7831,8021,7791,7820%28,600274億3278万-4.86%12.80.71
12/191,7981,7991,7761,782-1.27%21,500274億3278万-5.31%12.80.71
12/181,8011,8091,7761,805+0.06%14,500277億8685万-4.45%12.960.72
12/151,8561,8561,7821,804-1.58%45,100277億7145万-4.85%12.960.72
12/141,8681,8871,8121,833-1.56%25,400282億1789万-3.68%13.160.74
12/131,8031,8621,8031,862+3.33%24,600286億6433万-2.41%13.370.75
12/121,7851,8301,7851,802+1.12%16,300277億4067万-5.8%12.940.72
12/111,8171,8191,7581,782-1.27%26,000274億3278万-7.24%12.80.71
12/081,8001,8091,7851,8050%9,500277億8685万-6.33%12.960.72
12/071,8521,8531,7721,805-2.54%40,300277億8685万-6.62%12.960.72
12/061,8451,8611,8421,852+0.43%12,100285億1038万-4.49%13.30.74
12/051,8471,8611,8411,844-0.49%7,700283億8723万-5.05%13.240.74
12/041,8581,8631,8371,853+0.38%9,800285億2578万-4.83%13.310.74
12/011,9191,9191,8461,846-3.05%30,600284億1802万-5.33%13.260.74
11/301,9011,9081,8821,904+0.9%9,600293億1089万-2.71%13.670.76
11/291,9011,9011,8801,887-0.74%10,300290億4919万-3.87%13.550.76
11/281,9231,9231,9001,901-1.3%8,800292億6471万-3.45%13.650.76
11/271,9251,9381,8931,926+0.05%18,500296億4957万-2.48%13.830.77
11/241,9511,9591,9251,925-1.33%7,800296億3417万-2.78%13.830.77
11/221,9551,9651,9511,951-1.37%3,700300億3443万-1.81%14.010.78
11/211,9561,9781,9461,978+1.8%9,500304億5008万-0.75%14.210.79
11/201,9601,9771,9411,943-1.77%9,300299億1127万-2.75%13.950.78
11/171,9651,9781,9601,978-0.1%1,400304億5008万-1.35%14.210.79
11/161,9952,0151,9731,980-1.25%6,300304億8087万-1.54%14.220.79
11/152,0262,0371,9812,005+0.91%23,600308億6572万-0.55%14.40.8
11/141,9512,0111,9511,987+1.38%14,200305億8863万-1.54%14.270.8
11/131,9551,9781,9511,960-0.96%14,400301億7298万-2.92%14.080.79
11/101,9801,9841,9611,979-0.05%10,300304億6547万-2.13%14.210.79
11/091,9321,9831,9321,980+1.28%7,800304億8087万-2.08%14.220.79
11/081,9611,9611,9331,955-1.71%6,500300億9601万-3.5%14.040.78
11/071,9871,9991,9841,989-0.55%3,800306億1941万-2.21%14.280.8
11/061,9752,0001,9602,000+2.56%13,500307億8875万-1.96%14.360.8
11/021,9551,9801,9451,9500%9,600300億1903万-4.69%140.78
11/011,9831,9831,9501,950+0.15%31,000300億1903万-5.06%140.78
10/311,9421,9511,9291,947+1.25%8,000299億7285万-5.58%13.980.78
10/301,9851,9851,9231,923-2.53%8,600296億339万-7.1%13.810.77
10/271,9271,9941,9151,973+2.39%17,000303億7310万-5.05%14.170.79
10/262,0042,0131,9211,927-5.45%26,000296億6496万-7.53%13.840.77
10/251,9972,0411,9972,038+0.1%7,900313億7374万-2.63%14.640.82
10/242,0372,0432,0072,036-0.49%11,100313億4295万-2.96%14.620.82
10/232,0562,0602,0262,046+0.1%6,100314億9689万-2.71%14.690.82
10/202,0702,0702,0442,044-0.63%3,300314億6611万-2.94%14.680.82
10/192,0742,0852,0212,057-2.05%19,800316億6623万-2.47%14.770.83
10/182,1302,1302,1002,100+0.19%400323億2819万-0.57%15.080.84
10/172,0982,1212,0862,096-0.1%8,600322億6661万-0.9%15.050.84
10/162,1282,1282,0722,098-0.99%18,800322億9740万-0.94%15.070.84
10/132,1092,1302,1092,119-0.33%6,000326億2068万-0.19%15.220.85
10/122,1172,1292,0942,126+0.47%7,900327億2844万-0.14%15.270.85
10/112,0502,1162,0402,116+3.02%11,800325億7450万-0.84%15.20.85
10/102,0222,0542,0222,054+1.58%3,100316億2005万-4.02%14.750.82
10/062,0172,0402,0012,022+0.1%3,000311億2743万-5.95%14.520.81
10/051,9982,0251,9982,020+1.35%3,100310億9664万-6.52%14.510.81
10/042,0682,0681,9901,993-4.14%17,700306億8099万-8.24%14.310.8
10/032,1202,1422,0792,079-2.99%12,400320億491万-4.68%14.930.83
10/022,1842,1872,1392,143+0.09%9,500329億9015万-1.92%15.390.86
09/292,1642,1642,1332,141-0.14%12,400329億5936万-1.97%15.380.88
09/282,1672,1772,1352,144-0.92%8,800330億554万-1.61%15.40.88
09/272,1352,1702,1202,164+0.42%19,400333億1343万-0.55%15.540.89
09/262,1352,1552,1182,155+0.75%10,500331億7488万-0.69%15.480.89
09/252,1442,1442,0992,139+1.09%16,300329億2857万-1.2%15.360.88
09/222,1352,1472,0902,116-0.89%15,100325億7450万-2.04%15.20.87
09/212,1222,1502,1202,135-0.23%7,000328億6699万-0.97%15.330.88
09/202,1702,1702,1222,140-1.43%4,000329億4397万-0.56%15.370.88
09/192,1442,1712,1382,171+0.93%6,500334億2119万+0.98%15.590.89
09/152,1482,1712,1452,151+0.89%12,000331億1330万+0.23%15.450.89
09/142,0952,1382,0952,132+1.38%13,500328億2081万-0.74%15.310.88
09/132,1302,1302,0982,103-1.31%12,500323億7437万-2.28%15.10.87
09/122,1972,2022,1312,131-2.25%20,000328億542万-1.16%15.30.88
09/112,1832,2122,1742,1800%6,200335億5974万+0.97%15.660.9
09/082,2012,2282,1802,180-2.29%38,800335億5974万+0.88%15.660.9
09/072,2662,2772,2252,231-1.15%21,800343億4485万+3.14%16.020.92
09/062,2642,2702,2272,257+0.27%24,200347億4511万+4.3%16.210.93
09/052,2202,2672,1972,251-0.84%52,000346億5274万+4.02%16.170.93
09/042,3072,3072,2482,270-1.13%23,500349億4524万+4.95%16.30.93
09/012,3032,3152,2842,296-0.3%20,800353億4549万+6.25%16.490.94
08/312,3002,3282,2772,3030%36,200354億5325万+6.67%16.540.95
08/302,2002,3332,2002,303+4.4%91,700354億5325万+6.77%16.540.95
08/292,1462,2152,1462,206+1.19%18,100339億6000万+2.41%15.840.91
08/282,0752,1862,0752,180+3.32%17,100335億5974万+1.21%15.660.9
08/252,0102,1122,0102,110+3.58%25,300324億8213万-2.18%15.150.87
08/242,0502,0702,0242,037-0.73%12,700313億5835万-5.74%14.630.84
08/232,0362,0622,0332,052+1.13%19,000315億8926万-5.39%14.740.84
08/222,0252,0382,0182,029+0.5%13,000312億3519万-6.67%14.570.83
08/212,0142,0372,0132,019-0.2%31,500310億8125万-7.3%14.50.83
08/182,0152,0302,0022,023+0.65%13,300311億4282万-7.24%14.530.83
08/172,0222,0341,9992,010-0.99%32,500309億4270万-8.01%14.440.83