株価チャート

2023/09/05~2024/02/01

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
02/012,8432,8652,8222,830-1.19%756,3001333億2573万+2.2%8.870.63
01/312,8202,8882,8102,864-0.87%955,8001349億2752万+3.81%8.980.64
01/302,9452,9472,8892,889-1.26%797,4001361億531万+5.05%9.050.65
01/292,9252,9522,9042,926-0.34%814,2001378億4844万+6.71%9.170.66
01/263,0203,0452,9212,936-5.9%2,610,6001383億1956万+7.55%9.20.66
01/252,9483,1252,9453,120+5.94%2,791,4001469億8808万+14.79%9.780.7
01/242,8952,9502,8632,945+2.01%1,441,9001387億4356万+9.11%9.230.66
01/232,9943,0052,8812,887-3.38%2,018,4001360億1109万+7.52%9.050.65
01/222,9423,0052,9012,988+4.29%2,481,3001407億6936万+11.66%9.360.67
01/192,7442,8652,7392,865+6.35%1,962,6001349億7463万+7.59%8.980.64
01/182,6702,7032,6662,694+0.75%550,3001269億1856万+1.47%8.440.6
01/172,7242,7492,6742,674-0.82%946,3001259億7633万+0.75%8.380.6
01/162,7362,7422,6962,696-1.25%641,1001270億1278万+1.51%8.450.6
01/152,7162,7422,7122,730+0.33%590,6001286億1457万+2.71%8.560.61
01/122,7502,7532,6952,721-0.87%872,3001281億9057万+2.33%8.530.61
01/112,7662,7692,7252,745+0.96%703,1001293億2125万+3.12%8.60.62
01/102,6822,7202,6652,719+2.06%859,1001280億9635万+1.91%8.520.61
01/092,6502,6952,6322,664+1.8%1,129,0001255億521万-0.52%8.350.6
01/052,6392,6472,6102,617-0.8%726,7001232億9097万-2.68%8.20.59
01/042,5922,6492,5712,638-0.75%901,1001242億8031万-2.33%8.270.59
2023
12/292,6542,6602,6292,658-0.11%618,0001252億2254万-2.1%8.330.6
12/282,6332,6612,5912,661+1.84%665,8001253億6387万-2.49%8.340.6
12/272,5732,6222,5732,613+2.47%1,147,4001231億252万-4.64%8.190.59
12/262,5842,5962,5442,550-1.43%1,088,5001201億3449万-7.34%7.990.57
12/252,6192,6362,5872,587-0.42%779,4001218億7762万-6.37%8.110.58
12/222,6332,6492,5952,598-1.18%754,7001223億9585万-6.28%8.140.58
12/212,6502,6842,6292,629-2.45%665,0001238億4842万-5.3%8.240.59
12/202,6682,6992,6612,695+2.43%781,8001269億5758万-3.09%8.450.6
12/192,6022,6362,5622,631+0.46%1,067,3001239億4263万-5.6%8.250.59
12/182,6502,6602,5912,619-1.43%773,8001233億7733万-6.2%8.210.59
12/152,6052,6652,5802,657+2.39%1,061,8001251億6746万-5.11%8.330.6
12/142,6772,7082,5782,595-2.3%1,670,3001222億4673万-7.52%8.130.58
12/132,6532,6862,6412,656+0.08%722,8001251億2035万-5.61%8.320.6
12/122,7222,7402,6542,654-0.93%824,6001250億2613万-5.82%8.320.6
12/112,7062,7362,6722,679+0.64%571,9001262億385万-5.17%8.40.6
12/082,7002,7242,6622,662-1.99%835,7001254億300万-5.77%8.340.6
12/072,7462,7772,7162,716-1.88%592,2001279億4686万-3.82%8.510.61
12/062,7812,8012,7502,768+1.13%813,7001303億9651万-1.84%8.680.62
12/052,7992,8112,7232,737-2.53%1,109,0001289億3614万-2.81%8.580.61
12/042,8792,9162,8082,808-2.47%1,202,9001322億8085万-0.28%8.80.63
12/012,9482,9482,8762,879-3.62%1,273,0001356億2556万+2.49%9.020.65
11/302,9332,9872,9292,987+1.84%777,9001407億1328万+6.56%9.360.67
11/292,8922,9592,8882,933+0.34%589,7001381億6942万+5.01%9.190.66
11/282,9832,9972,8952,923-2.24%944,7001376億9834万+5.03%9.160.66
11/273,0003,0252,9532,990-0.5%1,190,9001408億5461万+7.63%9.370.67
11/242,9883,0352,9733,005+2.18%1,442,7001415億6124万+8.37%9.420.67
11/222,8732,9522,8712,941+1%1,128,8001385億4629万+6.21%9.220.66
11/212,8402,9122,8402,912+3.67%1,250,6001370億9307万+5.32%9.130.65
11/202,8382,8432,7812,809-0.11%858,3001322億4397万+1.78%8.80.63
11/172,6802,8122,6742,812+3.88%1,234,0001323億8521万+1.77%8.810.63
11/162,7432,7742,6842,707-1.85%1,323,5001274億4195万-2.2%8.480.61
11/152,7452,8112,7182,758-3.06%2,518,5001298億4296万-0.51%8.640.62
11/142,7582,8452,7502,845+3.61%1,294,3001339億3880万+2.63%8.920.64
11/132,8502,8552,7312,746-2.45%973,5001292億7801万-0.76%8.610.62
11/102,8202,8312,7782,815-0.35%622,6001325億2644万+1.7%8.820.63
11/092,7802,8422,7712,825+1.62%747,1001329億9723万+2.28%8.850.63
11/082,7702,7952,7432,780+0.51%676,0001308億7869万+0.76%8.710.62
11/072,7992,8192,7542,766-1.85%684,2001302億1959万+0.14%8.670.62
11/062,7762,8192,7562,818+4.84%1,044,1001326億6768万+1.88%8.830.63
11/022,6852,7102,6702,688+1.97%679,1001265億4745万-2.89%8.420.6
11/012,6472,6612,6032,636+0.8%872,2001240億9936万-5.08%8.260.59
10/312,6552,6562,6052,615-2.32%899,6001231億1071万-6.24%8.20.59
10/302,7012,7202,6522,677-1.44%573,7001260億2959万-4.53%8.390.6
10/272,6812,7182,6592,716+2.45%547,1001278億6565万-3.41%8.510.61
10/262,6902,7072,6502,651-2.82%623,1001248億554万-5.99%8.310.59
10/252,7442,7792,7252,728+0.18%517,8001284億3060万-3.64%8.550.61
10/242,7092,7362,6212,723+1.19%1,031,3001281億9521万-4.19%8.530.61
10/232,7652,7812,6912,691-3.93%878,5001266億6716万-5.71%8.430.6
10/202,8112,8202,7622,801-2.03%1,088,4001318億4493万-2.34%8.780.63
10/192,8562,8812,8452,859-1.62%700,0001345億7503万-0.59%8.960.64
10/182,8472,9082,8172,906+2.5%782,4001367億8735万+0.8%9.110.65
10/172,8482,8812,8042,835+1.32%557,8001334億4534万-1.77%8.890.64
10/162,8082,8252,7642,798-2.91%951,1001317億372万-3.32%8.770.63
10/132,9232,9502,8772,882-1.94%1,131,7001356億5766万-0.72%9.030.65
10/122,8432,9442,8302,939+4.59%1,193,6001383億4069万+0.96%9.210.66
10/112,7672,8252,7572,810+2.26%673,8001322億6857万-3.7%8.810.63
10/102,7232,7912,7232,748+0.84%548,9001293億5019万-6.15%8.610.62
10/062,7482,7682,7222,725-1.16%513,3001282億6756万-7.31%8.540.61
10/052,7202,7572,6942,757+3.26%654,7001297億7382万-6.61%8.640.62
10/042,6842,7212,6612,670-3.05%1,104,2001256億7868万-9.89%8.370.6
10/032,8502,8532,7512,754-3.5%972,7001296億3261万-7.49%8.630.62
10/022,8872,9072,8502,854-0.21%487,6001343億3968万-4.55%8.940.64
09/292,8802,9132,8602,860-0.17%563,4001346億2210万-4.57%8.960.67
09/282,8882,9062,8412,865-2.29%815,8001348億5746万-4.72%8.980.67
09/272,9252,9382,9022,932-0.07%577,9001380億1119万-2.75%9.190.69
09/262,9792,9862,9272,934-1.41%759,5001381億533万-2.78%9.20.69
09/252,9052,9762,9022,976+2.94%656,2001400億8230万-1.39%9.330.7
09/222,8542,9342,8422,891-0.31%904,6001360億8129万-4.18%9.060.68
09/212,9192,9312,8852,900-1.43%975,1001364億7883万-4.04%9.090.68
09/202,9902,9992,9422,942-1.87%1,067,0001384億5542万-2.74%9.220.69
09/193,0003,0252,9772,998-1.22%884,9001410億9087万-0.96%9.40.7
09/153,0603,0703,0203,035-0.16%547,4001428億3215万+0.07%9.510.71
09/143,0103,0603,0003,040+1.47%675,1001430億6746万0%9.530.71
09/133,0253,0352,9822,996-1.12%586,8001409億9675万-1.71%9.390.7
09/123,0003,0402,9913,030+1.37%547,8001425億9685万-0.88%9.50.71
09/113,0103,0202,9762,989-0.86%663,8001406億6732万-2.51%9.370.7
09/083,0003,0202,9843,015-0.33%840,0001418億9092万-2.11%9.450.71
09/073,0653,0803,0203,025-2.42%881,2001423億6154万-2.17%9.480.71
09/063,1453,1653,0953,100-0.48%718,2001458億9116万-0.26%9.720.73
09/053,0703,1203,0403,115+2.13%594,4001465億9709万-0.29%9.760.73