株価チャート

2023/09/20～2024/02/16

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
02/162,6082,6452,5682,619+2.34%95,000790億322万+1.63%14.332
02/152,4802,5632,4312,559+4.24%68,100771億9330万-0.66%141.95
02/142,5172,5302,4142,455-2.73%86,300740億5610万-4.81%13.431.87
02/132,4892,5302,4672,524+2.48%77,300761億3751万-2.36%13.811.93
02/092,4522,5112,4502,463+0.12%46,200742億9742万-4.87%13.471.88
02/082,4282,4842,3732,460+0.29%87,000742億692万-5.2%13.461.88
02/072,4932,5042,4192,453-2.7%48,700739億9577万-5.54%13.421.87
02/062,4942,5512,4272,521-0.04%63,700760億4701万-3%13.791.92
02/052,5922,5972,5222,522-1.75%57,100760億7718万-2.81%13.81.92
02/022,4602,6072,4472,567+3.51%68,400774億3462万-0.73%14.041.96
02/012,6002,6002,4732,480-6.42%133,100748億1023万-3.76%13.571.89
01/312,6462,6992,5952,650+0.99%252,400799億3835万+2.75%14.52.02
01/302,6602,6602,5902,624-0.08%59,000791億5405万+1.9%14.352
01/292,6372,6602,5892,626-0.42%59,400792億1438万+2.02%14.362
01/262,6842,6842,6092,637-2.51%71,000795億4620万+2.57%14.422.01
01/252,6712,7342,6712,705+1.27%70,300815億9745万+5.58%14.82.06
01/242,6752,6892,6452,671-0.3%42,000805億7183万+4.75%14.612.04
01/232,6712,7202,6712,679+0.3%50,000808億1315万+5.51%14.652.04
01/222,6652,6892,6332,671+1.06%44,300805億7183万+5.61%14.612.04
01/192,6402,6722,6182,643+1.26%62,900797億2719万+5.05%14.462.02
01/182,5752,6282,5342,610+1.32%97,300787億3174万+4.32%14.281.99
01/172,5642,6232,5412,576+2.43%97,400777億611万+3.54%14.091.97
01/162,5822,5872,5032,515-3.19%93,200758億6602万+1.37%13.761.92
01/152,5732,6422,5542,598+0.35%66,500783億6975万+4.93%14.211.98
01/122,6292,6402,5502,589-0.96%69,800780億9826万+5.07%14.161.98
01/112,6382,6592,6052,614-0.15%108,900788億5240万+6.52%14.32
01/102,6002,6402,5872,618+0.08%67,400789億7306万+7.16%14.322
01/092,6222,6372,5972,616-0.08%69,300789億1273万+7.74%14.312
01/052,5912,6272,5452,618+0.38%91,900789億7306万+8.63%14.322
01/042,5762,6262,5322,608+3.25%110,600786億7141万+8.98%14.271.99
2023
12/292,5092,5382,4902,526+1.12%46,300761億9784万+6.4%13.821.94
12/282,4082,5092,4002,498+3.35%52,000753億5321万+5.98%13.661.92
12/272,3012,4252,3012,417+5.55%57,500729億981万+3.29%13.221.86
12/262,3332,3332,2762,290-2.39%67,500690億7880万-1.55%12.531.76
12/252,5102,5202,3442,346-7.6%55,700707億6807万+1.3%12.831.8
12/222,5312,5812,5312,539-0.12%42,600765億8999万+10.15%13.891.95
12/212,5602,5632,4972,542-2.61%72,400766億8049万+11.34%13.91.95
12/202,5472,6302,5472,610+3.08%62,700787億3174万+15.38%14.282.01
12/192,4372,5352,4312,532+4.58%57,800763億7883万+13.09%13.851.95
12/182,3792,4322,3582,421+0.71%25,200730億3047万+9.3%13.241.86
12/152,4082,4462,3762,404+0.46%47,000725億1766万+9.62%13.151.85
12/142,4482,4502,3692,393-1.64%48,800721億8584万+10.12%13.091.84
12/132,3542,4392,3542,433+4.2%60,900733億9246万+13.06%13.311.87
12/122,3092,3572,3072,335+1.48%40,900704億3625万+9.57%12.771.79
12/112,1072,3042,1072,301+1.95%91,600694億1062万+8.85%12.591.77
12/082,3432,3452,2392,257-5.68%87,500680億8334万+7.43%12.351.73
12/072,3972,4272,3422,393-0.17%39,700721億8584万+14.55%13.091.84
12/062,2882,4042,2882,397+4.31%59,100723億650万+15.8%13.111.84
12/052,3232,3272,2822,298-2.25%66,200693億2013万+12.1%12.571.77
12/042,3282,3572,3092,351+0.99%40,300709億1889万+15.59%12.861.81
12/012,2692,3302,2652,328+3.51%52,100702億2509万+15.53%12.731.79
11/302,1702,2582,1702,249+3.5%37,000678億4202万+12.68%12.31.73
11/292,1792,2122,1652,173-0.46%37,900655億4945万+9.75%11.891.67
11/282,1302,1932,1092,183+2.49%30,500658億5110万+11.04%11.941.68
11/272,1222,1792,1012,130+1.38%56,000642億5234万+9.01%11.651.64
11/242,0742,1202,0742,101+1.3%27,700633億7754万+8.13%11.491.61
11/222,0482,1172,0432,074+0.1%25,000625億6307万+7.18%11.341.59
11/212,0462,0842,0322,072+1.27%23,800625億274万+7.47%11.331.59
11/202,0552,1152,0462,046-0.68%51,500617億1844万+6.45%11.191.57
11/171,9832,0711,9772,060+3.57%42,600621億4076万+7.46%11.271.58
11/162,0012,0081,9601,989-1.44%30,600599億9901万+3.92%10.881.53
11/152,0302,0662,0002,018-0.49%42,900608億7381万+5.43%11.041.55
11/141,9462,0401,9462,028+4.32%43,100611億7546万+6.01%11.091.56
11/131,8961,9501,8871,944+3.51%30,000586億4157万+1.83%10.631.49
11/101,8781,9091,8691,878-0.9%28,200566億5065万-1.62%10.271.44
11/091,8781,9071,8631,895+0.91%45,500571億6346万-0.89%10.371.46
11/081,9171,9281,8771,878-1.16%39,100566億5065万-1.98%10.271.44
11/071,8801,9201,8501,900-0.31%52,400573億1429万-1.2%10.391.46
11/062,0372,1051,7571,906-3.15%223,800574億9528万-1.24%10.431.46
11/021,9952,0101,9531,968+0.66%51,400593億6554万+1.5%10.761.51
11/011,9882,0001,9411,955+1.35%54,400589億7339万+0.51%10.691.5
10/311,8871,9291,8741,929+2.33%50,600581億8909万-1.18%10.551.48
10/301,9041,9041,8581,885-1.82%66,600568億6181万-3.83%10.311.45
10/271,8871,9221,8761,920+3.28%25,900579億1760万-2.54%10.51.48
10/261,8661,8921,8501,859-0.38%34,900560億7751万-6.06%10.171.43
10/251,8671,8861,8431,866+1.69%31,700562億8866万-6.23%10.211.43
10/241,8341,8671,7881,835+0.11%60,400553億5354万-8.34%10.041.41
10/231,8741,9151,8301,833-2.29%114,800552億9321万-8.99%10.031.41
10/201,8681,8861,8471,876+0.64%29,300565億9032万-7.4%10.261.44
10/191,8601,8781,8431,864-1.89%40,400562億2833万-8.45%10.21.43
10/181,9201,9251,8801,900-0.26%30,900573億1429万-7.23%10.391.46
10/171,9231,9441,8771,905-0.05%70,200574億6512万-7.43%10.421.46
10/161,9231,9231,8871,906-1.75%56,200574億9528万-7.79%10.431.46
10/131,9661,9931,9271,940-1.77%47,200585億2091万-6.69%10.611.49
10/121,9721,9861,9391,975-0.35%49,400595億7670万-5.46%10.81.52
10/111,9662,0061,9661,982-0.6%40,100597億8785万-5.44%10.841.52
10/101,9391,9971,9391,994+2.84%48,200601億4984万-5.09%10.911.53
10/061,9401,9681,9261,939+0.05%51,400584億9074万-7.71%10.611.49
10/051,9561,9851,9331,938-0.41%53,700584億6058万-7.71%10.61.49
10/041,9701,9801,9001,946-2.7%92,100587億190万-7.29%10.641.5
10/032,0552,0551,9982,000-2.96%33,900603億3083万-4.58%10.941.54
10/022,0812,1312,0612,061-0.91%54,800621億7092万-1.43%11.271.58
09/292,1262,1292,0682,080-1.47%33,700627億4406万-0.1%11.381.61
09/282,0872,1332,0872,111-0.66%45,900636億7919万+1.88%11.551.63
09/272,1352,1352,0722,125-0.47%44,000641億151万+3.11%11.621.64
09/262,1442,1652,1312,135-0.09%36,000644億316万+4.25%11.681.65
09/252,1302,1402,1182,137+0.47%20,200644億6349万+5.12%11.691.65
09/222,1202,1432,1022,127-0.65%33,000641億6184万+5.35%11.631.64
09/212,1662,1812,1372,141-0.09%25,300645億8415万+6.68%11.711.65
09/202,1692,1692,1332,143-1.2%54,800646億4449万+7.42%11.721.66