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
02/165,7505,8305,5005,670+2.16%162,8001419億9044万+16.69%13.222.02
02/155,6005,7405,5105,550+0.18%190,3001389億8535万+15.43%12.941.97
02/145,2705,5705,1305,540+13.87%404,5001387億3492万+16.39%12.911.97
02/134,7004,8904,6504,865+6.69%154,0001218億3130万+3.25%11.341.73
02/094,6004,7104,5404,560-1.3%165,6001141億9337万-2.75%10.631.62
02/084,6304,6704,5804,620-0.43%60,4001156億9591万-1.32%10.771.64
02/074,6304,7104,5754,640-1.28%128,9001161億9676万-0.75%10.821.65
02/064,8254,8504,6954,700-2.19%117,6001176億9930万+0.73%10.961.67
02/054,9754,9854,7754,805-2.54%76,0001203億2876万+3.2%11.21.71
02/024,9004,9554,8604,930+0.82%89,3001234億5906万+6.32%11.491.75
02/014,8654,9304,8454,890-0.2%47,0001224億5736万+5.98%11.41.74
01/314,8804,9104,8304,9000%46,8001227億778万+6.71%11.421.74
01/304,9604,9854,8604,900-1.01%50,5001227億778万+7.29%11.421.74
01/294,8855,0104,8454,950+1.33%109,8001239億5990万+8.89%11.541.76
01/264,9654,9654,8804,885-2.69%61,7001223億3215万+8.05%11.391.74
01/254,8555,0204,8555,020+3.61%94,7001257億1287万+11.63%11.71.78
01/244,8754,8954,7704,845-0.62%77,7001213億3045万+8.49%11.291.72
01/234,9654,9804,8454,875-1.12%92,8001220億8172万+9.75%11.361.73
01/224,8104,9604,8104,930+3.35%171,8001234億5906万+11.59%11.491.75
01/194,6754,7704,6504,770+3.58%145,5001194億5227万+8.61%11.121.7
01/184,5304,6154,5254,605+1.1%42,4001153億2027万+5.28%10.731.64
01/174,6004,7054,5554,555-0.22%117,4001140億6815万+4.5%10.621.62
01/164,5404,5904,4954,565+0.55%101,2001143億1858万+4.97%10.641.62
01/154,3554,5454,3204,540+4.25%114,1001136億9252万+4.56%10.581.61
01/124,3954,4104,2904,355-1.14%94,6001090億5967万+0.55%10.151.55
01/114,3804,4254,3504,405+1.38%79,0001103億1179万+1.54%10.271.57
01/104,3304,3704,2704,345-0.23%74,9001088億925万+0.05%10.131.54
01/094,3554,4154,3304,355+1.63%46,2001090億5967万+0.05%10.151.55
01/054,3654,3904,2854,285-1.95%67,6001073億670万-1.72%9.991.52
01/044,3604,3754,2654,370-1.91%72,7001094億3531万+0.07%10.191.55
2023
12/294,4404,4554,3954,455+0.79%38,8001115億6391万+1.83%10.381.58
12/284,4004,4254,3904,420-0.34%17,9001106億8743万+0.89%10.31.57
12/274,3504,4354,3354,435+1.95%49,3001110億6307万+1.16%10.341.58
12/264,3454,3954,3204,350+0.12%27,5001089億3446万-0.8%10.141.55
12/254,4054,4054,3404,345+0.12%41,1001088億925万-0.96%10.131.54
12/224,3504,3854,2954,340+1.4%42,5001086億8404万-1.14%10.121.54
12/214,2904,3004,2404,280-1.83%45,0001071億8149万-2.53%9.981.52
12/204,3704,3854,3304,360+0.69%39,6001091億8489万-0.82%10.161.55
12/194,2904,3304,2554,330+1.17%53,4001084億3361万-1.46%10.091.54
12/184,2054,3004,1804,280+0.35%37,2001071億8149万-2.48%9.981.52
12/154,2054,2654,1954,265+0.71%70,7001068億586万-2.76%9.941.52
12/144,2904,2904,1954,235-1.17%58,4001060億5458万-3.29%9.871.51
12/134,2804,3304,2604,285+0.12%49,2001073億670万-1.99%9.991.52
12/124,3604,3904,2604,280-0.7%69,3001071億8149万-1.92%9.981.52
12/114,2304,3104,2304,310+1.77%44,3001079億3276万-1.06%10.051.53
12/084,3054,3504,2004,235-1.28%72,3001060億5458万-2.35%9.871.51
12/074,3104,3104,2554,290-2.28%52,4001074億3192万-0.63%101.53
12/064,2754,4104,2754,390+2.45%78,5001099億3616万+2.24%10.231.56
12/054,4554,5104,2854,285-5.3%58,3001073億670万+0.4%9.991.52
12/044,5404,5704,5054,525-0.11%52,8001133億1688万+6.55%10.551.61
12/014,6104,6354,5304,530-1.52%47,5001134億4209万+7.55%10.561.61
11/304,5054,6154,4854,600+2%86,1001151億9506万+10.1%10.721.64
11/294,4204,5304,4004,510+0.78%63,5001129億4125万+8.86%10.511.6
11/284,5104,5504,4654,475-1.97%65,8001120億6476万+8.91%10.431.59
11/274,6104,6304,5154,565-0.98%109,4001143億1858万+11.83%10.641.62
11/244,5404,6454,5254,610+2.56%109,8001154億4549万+13.77%10.751.64
11/224,4554,5404,4554,495+0.9%134,4001125億6561万+11.76%10.481.6
11/214,4054,4804,4004,455+1.37%70,0001115億6391万+11.46%10.381.58
11/204,4654,4954,3954,395-0.57%120,5001100億6137万+10.68%10.241.56
11/174,3504,4754,3354,420+1.38%120,7001106億8743万+11.93%10.31.57
11/164,3804,4254,3304,360-1.02%87,4001091億8489万+10.91%10.161.55
11/154,2904,4254,2354,405+2.2%207,1001103億1179万+12.69%10.271.57
11/144,1854,3204,1854,310+2.13%166,4001079億3276万+10.88%10.051.53
11/134,3304,3354,1854,220+0.6%140,6001056億7895万+9.13%9.841.5
11/104,1204,2104,1004,195+2.32%97,7001050億5289万+8.9%9.781.49
11/094,0604,1104,0504,100+1.11%39,9001026億7386万+6.97%9.561.46
11/084,0854,0953,9904,055-0.73%79,7001015億4695万+6.15%9.451.44
11/074,0804,1804,0354,0850%126,3001022億9822万+7.08%9.521.45
11/063,9604,1003,9304,085+6.8%152,7001022億9822万+7.3%9.521.45
11/023,8303,8453,7603,825+2.27%69,700957億8720万+0.68%8.921.36
11/013,7503,7803,7203,740+0.54%77,200936億5859万-1.66%8.721.33
10/313,6903,7253,6103,720-0.27%93,500931億5775万-2.36%8.671.32
10/303,6903,7453,6753,730-0.8%44,900934億817万-2.36%8.691.33
10/273,7053,7703,6853,760+2.87%49,300941億5944万-1.7%8.761.34
10/263,6653,7153,6353,655-0.81%38,400915億2999万-4.52%8.521.3
10/253,7903,7903,6753,685-1.07%54,400922億8126万-3.99%8.591.31
10/243,6653,7403,5953,725+1.92%57,600932億8296万-3.37%8.681.32
10/233,7753,7853,6553,655-3.69%71,100915億2999万-5.6%8.521.3
10/203,7603,8403,7603,795-0.39%40,000950億3593万-2.47%8.851.35
10/193,8003,8403,7703,810-1.55%50,000954億1156万-2.41%8.881.35
10/183,8753,8853,8103,870+0.26%28,700969億1411万-1.2%9.021.38
10/173,8353,9153,8303,860+1.45%36,700966億6368万-1.68%91.37
10/163,8003,8353,7403,805-1.55%57,000952億8635万-3.38%8.871.35
10/133,9553,9653,8603,865-2.4%40,100967億8889万-2.28%9.011.37
10/123,9104,0053,8903,960+3.8%103,700991億6792万-0.28%9.231.41
10/113,8603,8753,8053,815-1.04%36,500955億3677万-4.24%8.891.36
10/103,8753,8903,8453,855+1.31%31,700965億3847万-3.67%8.991.37
10/063,8453,8753,7903,805-0.78%55,500952億8635万-5.3%8.871.35
10/053,7503,8353,7503,835+2.54%48,100960億3762万-4.93%8.941.36
10/043,6753,7853,6703,740-0.93%70,700936億5859万-7.61%8.721.33
10/033,8853,8853,7753,775-3.45%66,700945億3508万-7.07%8.81.34
10/023,9203,9903,9103,910+0.13%48,500979億1580万-4.12%9.111.39
09/293,8803,9153,8503,905+0.9%72,400977億9059万-4.41%9.11.43
09/283,9003,9153,8503,870-1.65%57,700969億1411万-5.49%9.021.41
09/273,8503,9403,8353,935+0.9%58,500985億4186万-4.16%9.171.44
09/264,0004,0003,9003,900-2.13%55,900976億6538万-5.18%9.091.42
09/253,9103,9853,8803,985+3.51%85,100997億9398万-3.3%9.291.46
09/223,7953,8603,7653,850+0.26%97,400964億1326万-6.64%8.971.41
09/213,8553,9103,8203,840-1.54%146,100961億6283万-7.11%8.951.4
09/204,0404,0603,9003,900-5.11%187,300976億6538万-5.89%9.091.42