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
02/162,3092,3732,2992,356+2.57%438,7002220億1570万+2.04%8.660.68
02/152,3342,3382,2822,297-0.91%224,9002164億5589万-0.48%8.440.66
02/142,3382,3492,3052,318-1.11%234,8002184億3480万+0.43%8.520.67
02/132,3002,3442,2902,344+3.21%453,6002208億8489万+1.65%8.620.67
02/092,2852,2952,2652,271-1%195,7002140億580万-1.35%8.350.65
02/082,3042,3052,2602,294-0.17%339,7002161億7318万-0.3%8.430.66
02/072,2422,3162,2422,298+2.5%360,4002165億5012万+0.09%8.450.66
02/062,2532,2722,2402,242+0.27%329,5002112億7301万-2.18%8.240.64
02/052,2892,2912,2282,236-1.28%451,3002107億760万-2.36%8.220.64
02/022,3142,3152,2332,265-2.12%795,5002134億4039万-1.05%8.330.65
02/012,3642,4342,3042,314-1.66%1,640,0002180億5787万+1.18%8.510.66
01/312,3322,3602,3312,353+0.68%232,8002217億3300万+3.16%8.650.68
01/302,3072,3502,3042,337-0.55%238,7002202億2525万+2.77%8.590.67
01/292,3002,3542,3002,350+2.49%357,3002214億5030万+3.57%8.640.68
01/262,3002,3162,2752,293-0.56%244,7002160億7895万+1.33%8.430.66
01/252,3012,3122,2902,3060%226,6002173億399万+2.08%8.480.66
01/242,2902,3252,2812,306+0.17%346,4002173億399万+2.35%8.480.66
01/232,3002,3222,2852,302-1.2%830,3002169億2706万+2.4%8.460.66
01/222,3352,3602,3162,330+0.43%686,6002195億6561万+3.65%8.560.67
01/192,3552,3612,3092,320-0.51%273,3002186億2327万+3.16%8.530.67
01/182,2952,3392,2952,332+1.88%271,8002197億5408万+3.69%8.570.67
01/172,3142,3662,2872,289-1.46%317,2002157億201万+1.91%8.410.66
01/162,3482,3572,3162,323-0.09%194,0002189億597万+3.24%8.540.67
01/152,3452,3452,3132,325+0.35%87,2002190億9444万+3.1%8.550.67
01/122,3402,3452,3042,317-0.77%172,0002183億4057万+2.61%8.520.67
01/112,3602,3702,3272,335+1.08%132,5002200億3678万+3.32%8.580.67
01/102,2652,3202,2582,310+2.12%152,2002176億8093万+1.99%8.490.66
01/092,2792,2892,2492,262+0.71%131,1002131億5769万-0.4%8.310.65
01/052,2552,2652,2342,2460%120,0002116億4994万-1.45%8.260.65
01/042,1882,2482,1412,246+3.26%212,6002116億4994万-1.75%8.260.65
2023
12/292,1972,2152,1562,175-0.68%136,0002049億5932万-5.15%7.990.65
12/282,1702,1982,1632,1900%166,7002063億7283万-4.87%8.050.66
12/272,2202,2202,1822,190-0.41%104,7002063億7283万-5.24%8.050.66
12/262,2002,2102,1742,199-0.68%141,0002072億2094万-5.09%8.080.66
12/252,1822,2272,1812,214+1.56%113,2002086億3445万-4.73%8.140.66
12/222,1752,1832,1512,180+0.65%109,5002054億3049万-6.56%8.010.65
12/212,1792,1922,1602,166-2.43%117,0002041億1121万-7.59%7.960.65
12/202,2262,2452,2012,220+1.19%200,3002091億9985万-5.69%8.160.66
12/192,2072,2092,1702,194+0.23%266,6002067億4977万-7.19%8.060.66
12/182,1502,1912,1302,189+1.11%252,4002062億7860万-7.79%8.050.65
12/152,1702,1902,1532,165-0.46%459,4002040億1698万-9.19%7.960.65
12/142,2672,2932,1662,175-6.13%360,1002049億5932万-9.15%7.990.65
12/132,3402,3432,3012,317-1.11%137,4002183億4057万-3.54%8.520.69
12/122,3632,3742,3352,343+0.73%178,5002207億9066万-2.78%8.610.7
12/112,3062,3282,2942,326+2.87%142,2002191億8868万-3.73%8.550.7
12/082,3182,3512,2392,261-4.76%252,5002130億6346万-6.65%8.310.68
12/072,4252,4332,3642,374-3.18%163,6002237億1192万-2.34%8.730.71
12/062,4242,4582,4162,452+2.12%164,7002310億6218万+0.95%9.010.73
12/052,3812,4552,3812,401+1.14%194,2002262億5624万-1.03%8.830.72
12/042,4452,4452,3732,374-2.86%208,9002237億1192万-1.94%8.730.71
12/012,4872,4892,4412,444-1.37%183,6002303億831万+1.2%8.980.73
11/302,4852,4902,3972,478+1.35%431,4002335億1227万+2.99%9.110.74
11/292,4312,4652,4242,445+0.62%212,9002304億254万+2.09%8.990.73
11/282,4242,4382,4082,430+0.75%145,2002289億8903万+1.84%8.930.73
11/272,4152,4242,3912,412-0.33%67,7002272億9282万+1.47%8.870.72
11/242,4222,4272,4062,420+0.92%84,4002280億4669万+2.15%8.90.72
11/222,3572,4002,3562,398+2.26%147,0002259億7354万+1.52%8.810.72
11/212,3852,3982,3312,345-1.84%192,2002209億7913万-0.51%8.620.7
11/202,4472,4802,3892,389-1.97%200,8002251億2543万+1.49%8.780.71
11/172,4152,4482,4122,437-0.08%122,0002296億4867万+3.75%8.960.73
11/162,4182,4652,4142,439+1.08%203,1002298億3714万+4.01%8.960.73
11/152,5102,5162,4032,413-2.82%507,1002273億8705万+3.21%8.870.72
11/142,4672,5052,4532,483+1.64%178,9002339億8344万+6.43%9.130.74
11/132,4492,4592,4252,443+0.66%89,4002302億1407万+5.26%8.980.73
11/102,3972,4342,3772,427+0.58%87,4002287億633万+5.02%8.920.73
11/092,4132,4392,3942,413+0.67%108,0002273億8705万+4.96%8.870.72
11/082,5002,5282,3952,397-4.2%399,6002258億7930万+4.54%8.810.72
11/072,4852,5152,4622,502+0.04%198,0002357億7389万+9.26%9.20.75
11/062,5142,5302,4852,501+1.34%214,3002356億7966万+9.5%9.190.75
11/022,4952,5452,4572,468-0.44%374,4002325億6993万+8.34%9.070.74
11/012,4102,4942,4052,479+5.76%634,5002336億650万+8.92%9.110.74
10/312,3212,4392,2952,344-0.72%1,005,2002208億8489万+3.08%8.620.7
10/302,2852,4042,1522,361+3.37%1,435,1002224億8687万+3.69%8.680.71
10/272,2602,2902,2472,284+3.25%305,8002152億3084万+0.26%8.40.68
10/262,2072,2292,1992,212-0.76%197,0002084億4598万-3.11%8.130.66
10/252,2232,2572,2172,229+0.95%171,5002100億4796万-2.75%8.190.67
10/242,2352,2432,1642,208-0.63%199,0002080億6904万-4.04%8.120.66
10/232,2022,2422,1962,222+0.82%120,0002093億8832万-3.85%8.170.66
10/202,2172,2222,1812,204-0.09%113,1002076億9211万-4.92%8.10.66
10/192,1972,2352,1832,206-2.13%140,2002078億8058万-5.12%8.110.66
10/182,2742,2822,2382,254-0.75%121,2002124億382万-3.43%8.280.67
10/172,2902,3052,2542,271+0.66%143,1002140億580万-2.82%8.350.68
10/162,2382,2742,2262,256-1.01%104,6002125億9228万-3.63%8.290.67
10/132,2862,3102,2782,279-2.15%140,6002147億5967万-2.9%8.380.68
10/122,3002,3362,2912,329+2.46%117,2002194億7138万-0.98%8.560.7
10/112,2932,2992,2722,273+0.13%147,8002141億9427万-3.44%8.350.68
10/102,2692,2772,2362,270+3.32%144,9002139億1156万-3.69%8.340.68
10/062,1862,2112,1752,197+0.64%106,0002070億3247万-6.87%8.080.66
10/052,1452,1942,1432,183+2.15%139,7002057億1319万-7.58%8.020.65
10/042,2072,2072,1372,137-5.11%229,2002013億7842万-9.64%7.850.64
10/032,3322,3362,2492,252-3.72%145,9002122億1535万-4.9%8.280.67
10/022,3502,3832,3342,339-0.21%125,3002204億1372万-1.27%8.60.7
09/292,3672,3812,3312,344-0.68%207,9002208億8489万-0.8%8.620.7
09/282,3512,3922,3452,360-2.03%139,9002223億9264万+0.13%8.670.7
09/272,3912,4112,3512,409-0.29%141,3002270億1011万+2.42%8.850.72
09/262,4202,4272,3932,416-0.08%139,1002276億6975万+3.07%8.880.72
09/252,4032,4302,3872,418+0.42%120,1002278億5822万+3.55%8.890.72
09/222,3812,4212,3692,408-0.12%175,9002269億1588万+3.53%8.850.72
09/212,4272,4592,4052,411-0.66%163,0002271億9858万+4.01%8.860.72
09/202,4792,4802,4272,427-1.46%192,4002287億633万+4.97%8.920.72