株価チャート

2023/09/12～2024/02/08

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
02/081,3731,3741,3331,333-3.13%11,000112億5571万-1.62%112.792.64
02/071,3951,3951,3761,3760%4,600116億1880万+1.62%116.432.73
02/061,3881,3961,3651,376+0.07%6,900116億1880万+1.78%116.432.73
02/051,3371,3851,3281,375+3.7%11,800116億1036万+1.85%116.342.73
02/021,3411,3411,3201,326-1.04%4,900111億9661万-1.49%112.22.63
02/011,3481,3481,3321,340-0.37%3,600113億1482万-0.52%113.382.66
01/311,3501,3501,3401,345-0.15%3,300113億5704万-0.22%113.82.67
01/301,3331,3471,3301,347+1.05%4,500113億7393万-0.22%113.972.67
01/291,3401,3471,3291,333-0.52%2,500112億5571万-1.41%112.792.64
01/261,3381,3411,3281,340+0.15%2,700113億1482万-1.18%113.382.66
01/251,3351,3501,3331,338-1.25%3,300112億9793万-1.55%113.212.65
01/241,3611,3611,3321,355-0.37%3,000114億4148万-0.59%114.652.69
01/231,3261,3661,3201,360+2.03%15,500114億8370万-0.51%115.072.7
01/221,3361,3431,3271,333-0.22%14,700112億5571万-2.77%112.792.64
01/191,3111,3361,3111,336+0.83%5,900112億8105万-2.98%113.042.65
01/181,3441,3441,3251,325-0.45%2,400111億8816万-4.26%112.112.63
01/171,3581,3651,3311,331-2.35%6,300112億3883万-4.31%112.622.64
01/161,3541,3891,3541,363+0.44%6,100115億903万-2.57%115.332.7
01/151,3801,3801,3571,357-1.67%8,900114億5837万-3.55%114.822.69
01/121,3761,3901,3731,380+0.22%6,600116億5258万-2.54%116.772.74
01/111,4161,4161,3751,377-1.5%10,900116億2725万-3.23%116.512.73
01/101,4191,4221,3801,398-0.14%17,100118億457万-2.37%118.292.77
01/091,4051,4051,3751,400+1.82%9,400118億2146万-2.85%118.462.78
01/051,3501,4201,3501,375+2.08%18,200116億1036万-5.24%116.342.73
01/041,3211,3581,2901,347+2.05%18,100113億7393万-7.8%113.972.67
2023
12/291,3501,3601,3151,320-1.12%12,200111億4594万-10.39%-2.61
12/281,2901,3351,2801,335+1.6%13,700112億7260万-10.22%-2.64
12/271,2871,3141,2521,314+2.1%32,900110億9528万-12.46%-2.6
12/261,3101,3191,2861,287-3.23%34,300108億6729万-15.05%-2.55
12/251,3581,3681,3301,330-3.55%23,700112億3038万-12.9%-2.63
12/221,3851,3901,3791,379-0.79%20,600116億4413万-10.28%-2.73
12/211,4001,4021,3901,390-1.35%16,400117億3702万-10.03%-2.75
12/201,4291,4291,4061,409-1.33%7,100118億9745万-9.27%-2.79
12/191,4011,4281,4001,428+1.78%8,600120億5788万-8.46%-2.83
12/181,4361,4361,4011,403-2.3%15,900118億4679万-10.41%-2.78
12/151,4521,4521,4361,436-1.24%11,000121億2544万-9.06%-2.84
12/141,4761,4761,4541,454-0.95%6,600122億7743万-8.67%-2.88
12/131,4751,4821,4681,468-1.01%8,300123億9564万-8.54%-2.91
12/121,5001,5021,4751,483-1.2%15,900125億2230万-8.23%-2.93
12/111,5121,5201,5011,501-0.99%8,600126億7429万-7.69%-2.97
12/081,5301,5351,5081,516-1.24%10,500128億95万-7.28%-3
12/071,5511,5531,5331,535-1.35%7,300129億6138万-6.57%-3.04
12/061,5861,5861,5551,556-1.89%4,500131億3870万-5.64%-3.08
12/051,5521,5961,5511,586+1.86%4,700133億9202万-4.11%-3.14
12/041,5911,6061,5531,557-2.08%12,000131億4715万-6.04%-3.08
12/011,6241,6241,5881,590-2.75%7,000134億2580万-4.33%-3.15
11/301,6351,6351,6201,635+0.06%1,800138億577万-1.86%-3.24
11/291,6311,6461,6241,634+0.68%3,200137億9733万-2.16%-3.23
11/281,6381,6461,6151,623-1.64%3,200137億444万-3.05%-3.21
11/271,6721,6811,6371,650-1.32%5,600139億3243万-1.61%-3.27
11/241,7001,7001,6651,672-1.65%5,000141億1820万-0.36%-3.31
11/221,6481,7001,6201,700+3.16%6,700143億5463万+1.43%-3.36
11/211,6031,6481,6001,648+2.94%7,700139億368万-1.44%-3.26
11/201,5771,6101,5731,601+1.46%6,300135億715万-4.19%-3.17
11/171,5981,5981,5701,578-0.06%2,700133億1311万-5.68%-3.12
11/161,5701,5991,5701,579-0.06%3,300133億2154万-5.73%-3.12
11/151,6001,6001,5771,580-0.88%8,100133億2998万-5.84%-3.12
11/141,5661,5941,5511,594+1.79%7,500134億4809万-5.29%-3.15
11/131,4811,5981,4721,566-9.01%31,000132億1187万-7.12%-3.1
11/101,7621,7701,7001,721-2.38%9,500145億1956万+1.95%-3.4
11/091,8001,8001,7631,763-2%2,700148億7390万+4.69%-3.49
11/081,7271,8001,7271,799+4.23%10,600151億7762万+7.08%-3.56
11/071,7271,7591,7091,726-0.52%5,700145億6174万+3.04%-3.41
11/061,7681,7871,7281,735+0.23%10,000146億3767万+3.46%-3.43
11/021,7441,7531,7251,731+1.58%5,400146億392万+3.16%-3.42
11/011,6901,7101,6821,704+0.83%3,800143億7613万+1.55%-3.37
10/311,6851,7641,6561,690+0.48%16,300142億5802万+0.6%-3.34
10/301,6651,6871,6511,682+1.02%3,700141億9052万0%-3.33
10/271,6901,6901,6641,665-1.48%1,300140億4710万-1.13%-3.29
10/261,6991,7071,6741,690+0.06%4,900142億5802万+0.24%-3.34
10/251,6921,7241,6611,689-2.2%6,400142億4958万+0.12%-3.34
10/241,7311,7381,6651,727-0.29%7,900145億7018万+2.25%-3.41
10/231,7011,7321,6791,732+1.82%6,900146億1236万+2.42%-3.42
10/201,6461,7061,6461,701+2.1%6,500143億5082万+0.47%-3.36
10/191,6221,6671,6221,666+2.15%5,900140億5554万-1.83%-3.29
10/181,6131,6321,6011,631+1.62%3,500137億6025万-4.12%-3.23
10/171,6161,6201,6051,605-0.68%6,800135億4090万-5.98%-3.17
10/161,6721,6721,6151,616-1.7%8,700136億3370万-5.77%-3.2
10/131,6251,6551,6251,644+0.61%2,800138億6993万-4.7%-3.25
10/121,6601,6601,6251,634-1.21%2,400137億8556万-5.66%-3.23
10/111,7061,7071,6411,654-2.71%4,600139億5430万-4.89%-3.27
10/101,6901,7051,6671,700+1.07%7,200143億4239万-2.58%-3.36
10/061,6251,6821,6251,682+3.7%4,200141億9052万-3.89%-3.33
10/051,6371,6391,6221,6220%5,100136億8432万-7.53%-3.21
10/041,6221,6431,6181,622-1.16%7,700136億8432万-7.84%-3.21
10/031,7201,7201,6171,641-3.3%22,100138億4462万-7.03%-3.24
10/021,7501,7501,6911,697-3.8%10,700143億1707万-4.07%-3.36
09/291,7741,7741,7521,764-0.4%3,600148億8233万-0.45%-3.29
09/281,7461,7851,7291,771+2.55%7,500149億4139万-0.11%-3.3
09/271,7651,7651,7181,727-1.03%5,700145億7018万-2.7%-3.22
09/261,7241,7551,7241,745+0.29%2,400147億2204万-2.02%-3.26
09/251,7361,7401,7251,740+0.75%2,800146億7985万-2.68%-3.25
09/221,7201,7301,7201,727-0.17%2,900145億7018万-3.73%-3.22
09/211,7201,7391,7201,730+0.7%7,400145億9549万-3.94%-3.23
09/201,7301,7301,7151,718-0.75%5,000144億9425万-5.19%-3.21
09/191,7871,7941,7301,731-2.53%22,200146億392万-4.99%-3.23
09/151,7861,7891,7721,776-0.5%6,500149億8357万-2.95%-3.31
09/141,7911,8001,7821,785-0.17%3,800150億5950万-3.09%-3.33
09/131,7801,7881,7761,788+0.45%2,000150億8481万-3.19%-3.34
09/121,7741,7981,7741,780+0.34%1,900150億1732万-3.84%-3.32