株価チャート

2023/09/04～2024/01/31

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
01/313,1453,1653,1253,165-0.16%19,700327億2256万+2.2%-0.49
01/303,1703,1803,1453,170+1.28%35,500327億7426万+2.56%-0.49
01/293,1453,1553,1203,130+0.32%23,400323億6070万+1.49%-0.49
01/263,1653,1653,1103,120-1.73%40,200322億5731万+1.33%-0.49
01/253,1553,1953,1503,175+0.79%33,000328億2595万+3.29%-0.5
01/243,1653,1653,1153,1500%26,300325億6748万+2.67%-0.49
01/233,1953,1953,1453,150-0.94%36,900325億6748万+2.91%-0.49
01/223,1453,1903,1453,180+2.09%64,100328億7765万+4.09%-0.5
01/193,1203,1353,1053,115-0.32%21,900322億562万+2.23%-0.49
01/183,0903,1253,0853,125+0.81%13,700323億901万+2.76%-0.49
01/173,1203,1503,1003,100-0.32%22,100320億5054万+2.21%-0.48
01/163,1503,1503,1103,110-0.8%18,100321億5392万+2.67%-0.49
01/153,1103,1503,1103,135+1.13%20,300324億1240万+3.6%-0.49
01/123,1303,1353,0953,100-0.64%20,100320億5054万+2.68%-0.48
01/113,1603,1653,1153,120-0.32%46,900322億5731万+3.41%-0.49
01/103,1303,1603,1153,130+0.32%30,100323億6070万+3.85%-0.49
01/093,0853,1253,0703,120+1.46%36,900322億5731万+3.62%-0.49
01/053,0803,0853,0653,075+0.16%15,000317億9206万+2.26%-0.48
01/043,0303,0702,9943,070+1.32%25,800317億4037万+2.13%-0.48
2023
12/293,0453,0453,0103,0300%20,400313億2681万+0.8%-0.47
12/282,9653,0302,9603,030+2.43%21,400313億2681万+0.76%-0.47
12/272,9542,9702,9462,958+0.14%50,100305億8241万-1.56%-0.46
12/262,9912,9992,9492,954-1.14%33,700305億4106万-1.8%-0.46
12/253,0503,0552,9882,988-1.39%37,400308億9258万-0.66%-0.47
12/223,0153,0453,0103,030+0.83%33,100313億2681万+0.76%-0.47
12/212,9963,0202,9963,005-0.17%51,100310億6834万+0.03%-0.47
12/203,0103,0603,0053,010+0.17%84,700311億2004万+0.23%-0.47
12/192,9853,0152,9703,005+0.91%35,000310億6834万+0.17%-0.47
12/183,0303,0302,9592,978-2.04%32,100307億8919万-0.63%-0.46
12/153,0053,0552,9913,040+2.25%51,100314億3020万+1.4%-0.47
12/143,0103,0302,9602,973-0.87%42,700307億3750万-0.73%-0.46
12/132,9883,0152,9722,999+0.84%42,800310億631万+0.27%-0.47
12/122,9653,0102,9652,974+0.27%43,400307億4784万-0.47%-0.46
12/112,9792,9922,9502,966+1.02%37,500306億6512万-0.7%-0.46
12/082,9802,9812,9212,936-1.41%37,500303億5496万-1.61%-0.46
12/073,0103,0152,9712,978-2.2%30,200307億8919万-0.1%-0.46
12/062,9723,0452,9723,045+2.46%24,400314億8190万+2.35%-0.48
12/053,0103,0302,9722,972-2.08%46,100307億2716万+0.13%-0.46
12/043,0603,0653,0153,035-0.33%28,400313億7851万+2.33%-0.47
12/013,0553,0603,0353,045-0.33%20,200314億8190万+2.87%-0.48
11/303,0403,0703,0353,055+0.83%22,900315億8529万+3.35%-0.48
11/293,0353,0453,0253,030-0.16%17,900313億2681万+2.64%-0.47
11/283,0803,0853,0253,035-1.62%33,000313億7851万+2.99%-0.47
11/273,0653,1003,0653,085+1.15%21,800318億9545万+4.79%-0.48
11/243,0353,0853,0353,050+1.97%44,200315億3359万+3.74%-0.48
11/222,9853,0052,9702,991-0.8%18,600309億2360万+1.77%-0.47
11/212,9793,0352,9713,015+1.75%32,800311億7173万+2.59%-0.47
11/202,9372,9912,9372,963-0.07%27,500306億3411万+0.85%-0.46
11/172,9322,9722,9322,965+0.1%28,100306億5479万+0.85%-0.46
11/162,9682,9722,9352,962-0.24%22,400306億2377万+0.61%-0.46
11/152,9662,9832,9532,969+0.92%30,100306億9614万+0.78%-0.46
11/142,9502,9602,9392,942+0.58%17,600304億1699万-0.24%-0.46
11/133,0153,0302,9232,925-2.5%42,000302億4123万-0.88%-0.46
11/102,9043,0002,9033,000+1.56%51,600310億1665万+1.63%-0.47
11/092,8552,9712,8552,954+2.53%57,500305億4106万+0.24%-0.46
11/082,9362,9362,8722,881-1.5%52,100297億8632万-2.24%-0.45
11/072,9352,9592,9202,925-0.75%23,000302億4123万-0.95%-0.46
11/062,9362,9612,9152,947+2.11%53,900304億6869万-0.37%-0.46
11/022,8982,9022,8722,886+0.56%23,000298億3801万-2.66%-0.45
11/012,8882,9122,8582,870+1.13%30,300296億7259万-3.53%-0.45
10/312,8572,8572,8092,838-0.77%49,600293億4175万-4.89%-0.44
10/302,9222,9222,8452,860-2.22%57,200295億6920万-4.51%-0.45
10/272,9072,9342,9002,925+1.25%24,900302億4123万-2.63%-0.46
10/262,9352,9352,8862,889-2.03%41,400298億6903万-4.05%-0.45
10/252,9502,9752,9402,949+0.44%22,900304億8936万-2.35%-0.46
10/242,9182,9442,8742,936+0.82%48,200303億5496万-3.07%-0.46
10/232,9612,9632,9122,912-1.65%32,800301億683万-4.15%-0.45
10/202,9652,9852,9432,961-0.7%32,900306億1343万-2.85%-0.46
10/192,9842,9972,9662,982-1.42%26,800308億3055万-2.36%-0.47
10/182,9993,0252,9943,025+0.87%26,900312億7512万-1.18%-0.47
10/172,9853,0252,9772,999+0.64%26,100310億631万-2.19%-0.47
10/163,0003,0052,9652,980-1.32%35,400308億987万-2.99%-0.47
10/133,0603,0603,0103,020-1.15%34,700312億2342万-1.95%-0.47
10/123,0303,0553,0153,055+0.83%28,900315億8529万-1.07%-0.48
10/113,0703,0703,0253,030-0.49%43,000313億2681万-2.07%-0.47
10/103,0153,0503,0153,045+2.39%30,200314億8190万-1.84%-0.48
10/062,9612,9902,9502,974+0.61%34,600307億4784万-4.22%-0.46
10/052,9352,9632,9182,956+2.46%49,900305億6174万-4.95%-0.46
10/042,9212,9542,8682,885-2.1%111,100298億2768万-7.47%-0.45
10/033,0003,0052,9422,947-2.58%74,400304億6869万-5.73%-0.46
10/023,0653,1003,0253,025-0.98%44,000312億7512万-3.42%-0.47
09/293,1203,1253,0503,055-1.93%48,200315億8529万-2.55%-0.47
09/283,1353,1353,0903,115-0.95%21,700322億562万-0.73%-0.48
09/273,1003,1453,0853,145+1.62%36,000325億1579万+0.29%-0.48
09/263,1203,1203,0853,095-0.32%28,700319億9884万-1.15%-0.47
09/253,1203,1303,1003,105+0.49%26,500321億223万-0.64%-0.48
09/223,0803,1053,0603,090-0.32%36,300319億4715万-0.93%-0.47
09/213,1203,1603,0953,100-0.64%32,500320億5054万-0.42%-0.48
09/203,1603,1703,1203,120-1.42%40,800322億5731万+0.42%-0.48
09/193,1853,1853,1303,165+0.16%45,400327億2256万+2.06%-0.49
09/153,1603,1753,1503,1600%32,700326億7087万+2.1%-0.48
09/143,1253,1603,1253,160+1.28%37,900326億7087万+2.2%-0.48
09/133,1453,1553,1203,120-1.11%37,000322億5731万+1.07%-0.48
09/123,1753,1903,1403,155-0.16%32,800326億1917万+2.07%-0.48
09/113,1553,1903,1553,160+0.8%21,900326億7087万+2.13%-0.48
09/083,1503,1753,1303,135-1.57%41,700324億1240万+1.29%-0.48
09/073,2053,2153,1753,185-0.93%35,100329億2934万+2.81%-0.49
09/063,2153,2203,1953,215+0.16%27,800332億3951万+3.68%-0.49
09/053,2303,2353,1853,210-0.31%41,700331億8781万+3.41%-0.49
09/043,1753,2253,1603,220+3.21%59,300332億9120万+3.64%-0.49