株価チャート

2023/08/21～2024/01/17

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
01/171,2951,3031,2591,259-2.18%643,700982億200万-4.4%10.50.81
01/161,3061,3071,2821,287-0.62%503,1001003億8600万-2.72%10.740.83
01/151,2941,3051,2901,295+0.23%403,3001010億1000万-2.56%10.80.83
01/121,3101,3101,2861,292-1%467,1001007億7600万-3.22%10.780.83
01/111,3151,3261,3051,305+0.15%309,9001017億9000万-2.68%10.890.84
01/101,2921,3131,2921,303+1.01%332,8001016億3400万-3.27%10.870.84
01/091,3221,3221,2821,290-1.45%431,0001006億2000万-4.73%10.760.83
01/051,3141,3151,3031,3090%315,4001021億200万-3.75%10.920.84
01/041,2981,3111,2811,309+0.85%419,4001021億200万-4.03%10.920.84
2023
12/291,3081,3081,2881,298-0.99%347,1001012億4400万-5.19%10.830.83
12/281,3021,3151,2971,311-0.15%313,4001022億5800万-4.65%10.940.84
12/271,2931,3171,2931,313+2.02%287,2001024億1400万-4.72%10.950.84
12/261,2981,3031,2851,287-1.23%357,2001003億8600万-6.87%10.740.83
12/251,3181,3291,3001,303-0.31%287,2001016億3400万-5.99%10.870.84
12/221,3201,3261,2981,307-0.76%430,5001019億4600万-5.97%10.90.84
12/211,3051,3281,3021,317-0.75%367,4001027億2600万-5.52%10.990.85
12/201,3171,3331,3111,327+1.38%453,2001035億600万-5.15%11.070.85
12/191,3041,3091,2921,309-0.38%342,5001021億200万-6.7%10.920.84
12/181,3201,3261,2941,314-1.43%450,6001024億9200万-6.54%10.960.84
12/151,3421,3441,3261,333-0.15%413,7001039億7400万-5.46%11.120.86
12/141,3881,3881,3321,335-4.03%359,2001041億3000万-5.45%11.140.86
12/131,3751,3981,3751,391+1.24%311,0001084億9800万-1.21%11.610.89
12/121,4011,4011,3681,374-0.65%200,8001071億7200万-2.07%11.460.88
12/111,3841,3981,3751,383+0.8%245,3001078億7400万-1.21%11.540.89
12/081,3961,3961,3661,372-2.63%764,2001070億1600万-1.65%11.450.88
12/071,4711,4741,4091,409-2.22%461,3001099億200万+1.29%11.760.91
12/061,4351,4461,4311,441+0.7%327,7001123億9800万+4.12%12.020.93
12/051,4501,4651,4311,431-1.65%370,0001116億1800万+4%11.940.92
12/041,4551,4741,4451,455-0.41%300,1001134億9000万+6.28%12.140.94
12/011,4621,4731,4471,461-0.68%415,5001139億5800万+7.43%12.190.94
11/301,4611,4781,4551,471+2.8%673,9001147億3800万+8.88%12.270.95
11/291,4051,4441,4051,431+0.77%251,7001116億1800万+6.55%11.940.92
11/281,4401,4551,4111,420-1.11%412,7001107億6000万+6.29%11.850.91
11/271,4411,4491,4321,436-0.35%318,1001120億800万+7.97%11.980.92
11/241,4201,4461,4151,441+3.52%499,3001123億9800万+8.84%12.020.93
11/221,3931,4181,3851,392-0.5%309,2001085億7600万+5.61%11.610.89
11/211,3891,4061,3881,399+0.72%349,5001091億2200万+6.55%11.670.9
11/201,4041,4071,3871,389-1.07%262,6001083億4200万+6.11%11.590.89
11/171,4091,4091,3851,404-0.43%280,8001095億1200万+7.59%11.710.9
11/161,4291,4351,3931,410-2.02%351,7001099億8000万+8.21%11.760.91
11/151,4271,4521,4231,439+1.12%563,3001122億4200万+10.69%12.010.92
11/141,4091,4281,4081,423+1.21%523,7001109億9400万+9.88%11.870.91
11/131,4071,4231,4011,406+1.01%673,0001096億6800万+8.91%11.730.9
11/101,4101,4131,3701,3920%699,5001085億7600万+8.16%11.610.89
11/091,3541,4111,3541,392+12.8%2,558,9001085億7600万+8.41%11.610.89
11/081,2821,2851,2291,234-3.37%900,600962億5200万-3.74%10.30.79
11/071,2951,2951,2721,277-1.31%267,400996億600万-0.85%10.650.82
11/061,2871,2941,2821,294+2.62%372,4001009億3200万+0.08%10.80.83
11/021,2751,2791,2541,261-0.08%388,600983億5800万-2.78%10.520.81
11/011,2731,2831,2561,262+1.12%578,600984億3600万-3.07%10.530.81
10/311,2261,2511,2221,248+1.38%478,300973億4400万-4.51%10.410.8
10/301,2421,2421,2221,231-1.6%1,579,600960億1800万-6.1%10.270.79
10/271,2331,2511,2321,251+2.12%379,500975億7800万-4.94%10.440.8
10/261,2291,2521,2191,225-1.53%467,900955億5000万-7.27%10.220.79
10/251,2601,2651,2351,244-1.5%592,600970億3200万-6.11%10.380.8
10/241,2581,2691,2241,263+0.48%610,900985億1400万-5.04%10.540.81
10/231,2671,2771,2541,257-1.33%412,800980億4600万-5.77%10.490.81
10/201,2751,2851,2551,274-0.93%516,700993億7200万-4.85%10.630.82
10/191,2781,2951,2721,286-0.39%619,6001003億800万-4.24%10.730.83
10/181,2871,2911,2811,291+0.55%284,0001006億9800万-4.16%10.770.83
10/171,2991,3071,2771,284+0.39%305,3001001億5200万-4.89%10.710.83
10/161,2911,2951,2771,279-1.99%511,100997億6200万-5.47%10.670.82
10/131,3341,3351,3051,305-3.05%362,5001017億9000万-3.76%10.890.84
10/121,3311,3541,3281,346+0.98%561,7001049億8800万-1.03%11.230.87
10/111,3251,3401,3161,333+0.76%453,0001039億7400万-2.13%11.120.86
10/101,3131,3231,3081,323+1.15%425,0001031億9400万-3.15%11.040.85
10/061,3101,3191,3031,308-0.3%371,0001020億2400万-4.46%10.910.84
10/051,3141,3191,3021,312-0.08%603,6001023億3600万-4.44%10.950.84
10/041,3281,3361,3111,313-2.67%742,8001024億1400万-4.65%10.950.84
10/031,3721,3781,3491,349-1.96%321,5001052億2200万-2.25%11.260.87
10/021,4181,4271,3751,376-2.41%363,1001073億2800万-0.51%11.480.88
09/291,4151,4411,4031,410+0.79%677,7001099億8000万+2.03%11.760.89
09/281,3951,4071,3851,399+0.43%596,4001091億2200万+1.3%11.670.88
09/271,3661,3951,3581,393+1.75%488,3001086億5400万+0.94%11.620.88
09/261,3671,3771,3581,369+0.29%277,6001067億8200万-0.73%11.420.86
09/251,3511,3671,3441,365+1.11%244,4001064億7000万-0.87%11.390.86
09/221,3421,3601,3321,350-0.66%362,1001053億-1.89%11.260.85
09/211,3481,3641,3451,359+1.04%329,3001060億200万-1.24%11.340.85
09/201,3891,3891,3451,345-1.25%575,2001049億1000万-2.25%11.220.85
09/191,3671,3671,3321,362-0.87%952,1001062億3600万-1.16%11.360.86
09/151,3761,3851,3711,374+0.59%471,3001071億7200万-0.36%11.460.86
09/141,3771,3791,3611,366-0.58%295,0001065億4800万-1.01%11.40.86
09/131,3801,3831,3671,374-1.01%362,0001071億7200万-0.29%11.460.86
09/121,3681,3881,3651,388+1.68%277,7001082億6400万+0.8%11.580.87
09/111,3631,3761,3591,365+0.52%275,5001064億7000万-0.73%11.390.86
09/081,3681,3701,3541,358-0.88%382,1001059億2400万-1.16%11.330.85
09/071,3911,3981,3701,370-1.72%525,7001068億6000万-0.29%11.430.86
09/061,4041,4121,3941,394-0.78%410,7001087億3200万+1.38%11.630.88
09/051,4091,4091,3971,405-0.78%413,2001095億9000万+2.18%11.720.88
09/041,4131,4171,3881,416+0.57%369,7001104億4800万+2.98%11.810.89
09/011,4081,4171,4011,4080%271,3001098億2400万+2.47%11.750.89
08/311,4131,4131,3991,408-0.35%279,7001098億2400万+2.47%11.750.89
08/301,4061,4211,4021,413+1.29%313,2001102億1400万+2.76%11.790.89
08/291,4081,4131,3941,395-0.78%265,2001088億1000万+1.31%11.640.88
08/281,3941,4201,3861,406+3.08%558,6001096億6800万+2.03%11.730.88
08/251,3611,3731,3551,364-1.16%461,2001063億9200万-1.09%11.380.86
08/241,3981,3981,3771,380-0.36%286,1001076億4000万-0.07%11.510.87
08/231,3701,3881,3651,385+3.05%700,3001080億3000万+0.14%11.560.87
08/221,3451,3451,3311,344+1.2%152,4001048億3200万-2.89%11.210.84
08/211,3491,3501,3281,328-1.78%256,3001035億8400万-4.18%11.080.83