株価チャート

2023/08/08～2024/01/04

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
01/041,7391,7771,7121,766-0.17%33,800204億471万-3.34%-0.83
2023
12/291,7621,7801,7451,769+0.91%41,300204億3937万-3.65%-0.83
12/281,7271,7531,7101,753+1.39%27,300202億5451万-4.88%-0.82
12/271,6851,7291,6851,729+2.67%65,800199億7721万-6.34%-0.81
12/261,6641,7201,6641,684+1.2%57,000194億5727万-9.07%-0.79
12/251,6601,6881,6431,664+0.54%79,900192億2618万-10.3%-0.78
12/221,7011,7111,6501,655-2.42%62,800191億2220万-11.12%-0.78
12/211,6981,7071,6751,696-2.86%77,100195億9592万-9.4%-0.8
12/201,7761,7861,7431,746-1.91%53,200201億7363万-7.23%-0.82
12/191,7621,7921,7461,780+1.02%65,400205億6647万-5.87%-0.84
12/181,8241,8241,7561,762-3.4%40,800203億5850万-7.17%-0.83
12/151,7961,8431,7961,824+1.73%35,800210億7486万-4.35%-0.86
12/141,8941,8941,7851,793-4.01%57,700207億1668万-6.27%-0.84
12/131,8561,8801,8431,868+0.27%60,300215億8324万-2.66%-0.88
12/121,8911,9061,8571,863-0.59%48,000215億2547万-3.22%-0.88
12/111,9101,9491,8691,874-0.05%44,400216億5257万-2.8%-0.88
12/081,8821,9001,8521,875-0.79%87,400216億6412万-2.85%-0.88
12/071,9151,9181,8701,890-3.28%83,800218億3743万-2.02%-0.89
12/061,8751,9641,8751,954+5.22%75,600225億7690万+1.45%-0.92
12/051,9191,9191,8511,857-3.43%54,000214億5614万-3.33%-0.87
12/041,9651,9651,9231,923-1.08%19,800222億1872万0%-0.9
12/012,0102,0101,9431,944-2.99%31,400224億6136万+1.14%-0.91
11/302,0212,0402,0002,004-0.84%43,200231億5461万+4.21%-0.94
11/291,9772,0341,9772,021+2.23%44,600233億5103万+5.21%-0.95
11/282,0142,0391,9511,977-0.7%39,400228億4265万+3.13%-0.93
11/271,9251,9911,9251,991+2.73%47,400230億441万+3.81%-0.94
11/241,8792,0221,8791,938+5.15%96,400223億9203万+1.04%-0.91
11/221,8451,8541,8301,843-1.18%34,600212億9439万-4.11%-0.87
11/211,7801,8671,7801,865+5.31%60,800215億4858万-3.27%-0.88
11/201,8061,8381,7711,771-3.75%96,900204億6248万-8.43%-0.83
11/171,8711,8711,8031,840-2.7%80,000212億5972万-5.45%-0.86
11/161,9681,9681,8651,891-2.73%90,200218億4899万-3.42%-0.89
11/151,9011,9741,8721,944-2.56%176,500224億6136万-1.02%-0.91
11/141,9692,0071,9691,995+2.1%45,700230億5062万+1.37%-0.94
11/131,9752,0231,9481,954-1.06%60,400225億7690万-0.71%-0.92
11/101,9641,9751,9381,975+0.1%35,400228億1954万+0.25%-0.93
11/091,9301,9791,9301,973+1.18%35,300227億9643万+0.25%-0.93
11/082,0042,0171,9501,950-2.65%44,300225億3069万-1.02%-0.92
11/071,9642,0091,9562,003+2.51%59,900231億4306万+1.32%-0.94
11/061,9871,9881,9481,954+2.04%37,300225億7690万-1.51%-0.92
11/021,8811,9291,8811,915+4.02%58,800221億2629万-3.87%-0.9
11/011,8521,8681,8211,841+0.55%45,800212億7128万-8.09%-0.86
10/311,8301,8601,8001,831-0.16%72,500211億5574万-9.22%-0.86
10/301,8701,8901,8271,834-3.12%135,100211億9040万-9.79%-0.86
10/271,9211,9451,8841,893-0.89%57,300218億7210万-7.57%-0.89
10/261,9261,9621,9011,910-2.55%62,300220億6852万-7.33%-0.9
10/251,9581,9921,9461,960+0.77%32,200226億4623万-5.5%-0.92
10/241,9381,9551,8871,945+1.09%61,700224億7291万-6.71%-0.91
10/231,9761,9831,9201,924-4.04%52,300222億3028万-8.34%-0.9
10/201,9802,0161,9622,005+0.96%41,900231億6617万-5.16%-0.94
10/192,0022,0261,9851,986-2.79%26,600229億4664万-6.45%-0.93
10/181,9952,0471,9722,043+2.41%66,900236億523万-4.31%-0.96
10/172,0532,0591,9801,995-0.6%51,300230億5062万-6.99%-0.94
10/162,0232,0482,0022,007-3.74%54,500231億8927万-7%-0.94
10/132,1212,1312,0782,085-2.11%42,600240億9050万-4.01%-0.98
10/122,0372,1332,0372,130+4.57%33,800246億1044万-2.52%-1
10/112,0662,0662,0272,037-0.63%33,000235億3590万-7.28%-0.96
10/102,0502,0692,0312,050+1.89%35,900236億8611万-7.28%-0.96
10/061,9802,0191,9772,012+0.7%48,700232億4705万-9.49%-0.95
10/051,9791,9981,9321,998+3.95%67,100230億8529万-10.6%-0.94
10/041,9801,9801,9221,922-4.85%109,000222億717万-14.5%-0.9
10/032,1102,1102,0202,020-5.43%62,700233億3948万-10.74%-0.95
10/022,1712,1962,1322,136-0.97%37,700246億7977万-6.11%-1
09/292,1912,1912,1442,157-0.19%29,700249億2240万-5.31%-0.97
09/282,1752,1962,1442,161-1.91%39,100249億6862万-5.3%-0.97
09/272,1682,2072,1482,203+1.15%33,700254億5390万-3.55%-0.99
09/262,2282,2282,1732,178-2.72%36,300251億6504万-4.6%-0.98
09/252,2312,2392,2082,239+1.82%20,400258億6985万-1.88%-1
09/222,1872,2232,1752,199-0.63%38,000254億768万-3.51%-0.99
09/212,2302,2472,2012,213-1.38%28,200255億6944万-2.85%-0.99
09/202,2352,2842,2352,244+0.31%28,000259億2762万-1.45%-1.01
09/192,2652,2652,2042,237-2.44%56,700258億4674万-1.84%-1
09/152,2902,3122,2742,293+0.13%30,800264億9378万+0.57%-1.03
09/142,2492,2982,2492,290+1.82%24,500264億5911万+0.53%-1.03
09/132,2542,2842,2432,249-1.23%27,900259億8539万-1.19%-1.01
09/122,2992,3152,2572,277-0.31%23,100263億891万0%-1.02
09/112,3112,3202,2762,284-1.51%25,200263億8979万+0.26%-1.03
09/082,3462,3632,3102,319-1.82%35,800267億9418万+1.76%-1.04
09/072,3802,4062,3602,362-1.91%50,500272億9102万+3.55%-1.06
09/062,4002,4262,4002,408-0.7%29,400278億2251万+5.48%-1.08
09/052,3952,4302,3742,425+0.79%52,400280億1893万+6.17%-1.09
09/042,3402,4122,3402,406+3.13%66,000277億9940万+5.34%-1.08
09/012,3332,3412,3182,3330%33,600269億5594万+2.23%-1.05
08/312,3202,3562,3162,333+1.04%43,200269億5594万+2.1%-1.05
08/302,3192,3202,2952,309+0.43%23,700266億7864万+1.01%-1.04
08/292,3292,3292,2832,299-0.48%32,600265億6310万+0.44%-1.03
08/282,2452,3302,2322,310+3.91%38,900266億9020万+0.83%-1.04
08/252,2222,2652,2102,223-1.81%49,400256億8498万-2.93%-1
08/242,2232,2672,2172,264+2.86%55,100261億5870万-1.35%-1.02
08/232,1792,2062,1402,201+1.15%32,300254億3079万-4.22%-0.99
08/222,1732,2052,1662,176+0.55%32,500251億4193万-5.6%-0.98
08/212,1602,1722,1272,164-0.09%28,000250億328万-6.36%-0.97
08/182,1302,1852,1302,166-0.23%32,000250億2639万-6.52%-0.97
08/172,1692,1892,1302,171-0.82%46,900250億8416万-6.5%-0.97
08/162,2702,2962,1892,189-4.49%45,400252億9214万-6.01%-0.98
08/152,2852,3392,2772,292+1.01%67,900264億8222万-1.8%-1.03
08/142,1502,3042,1482,269+1.61%149,500262億1647万-2.83%-1.02
08/102,2352,2352,1932,233-0.67%73,600258億52万-4.49%-1
08/092,2522,2632,2292,248-1.14%49,700259億7384万-4.14%-1.01
08/082,2832,2942,2672,274-0.92%44,200262億7425万-3.32%-1.02