株価チャート

2023/08/17～2024/01/15

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
01/15239242239241+1.26%19,00031億7163万+3.43%7.010.59
01/12236242236238+1.28%51,90031億3215万+2.15%6.930.58
01/11238238233235-1.26%32,30030億9267万+0.86%6.840.57
01/10237239237238+0.42%27,70031億3215万+2.15%6.930.58
01/09238240235237-0.42%22,70031億1899万+1.72%6.90.58
01/05241241238238-2.06%10,50031億3215万+2.15%6.930.58
01/04234243229243+3.4%96,20031億9795万+4.29%7.070.59
2023
12/29235235231235+0.86%22,80030億9267万+0.86%6.840.57
12/28227234227233+2.19%26,20030億6634万0%6.780.57
12/27228231226228+0.44%44,00030億54万-2.15%6.640.55
12/26230231226227-1.73%29,50029億8738万-2.99%6.610.55
12/25233233230231-0.86%25,50030億4002万-1.7%6.720.56
12/22234236231233-1.27%27,40030億6634万-0.85%6.780.57
12/21236237234236-0.84%7,90031億583万+0.43%6.870.57
12/202392392362380%9,20031億3215万+1.28%6.930.58
12/192402402342380%13,20031億3215万+1.71%6.930.58
12/18235242230238+3.48%74,40031億3215万+1.71%6.930.58
12/152282302282300%14,60030億2686万-1.29%6.690.56
12/14232232227230-1.71%36,70030億2686万-1.29%6.690.56
12/13226234226234+3.54%25,30030億7951万+0.43%6.810.57
12/122262272252260%5,60029億7422万-3%6.580.55
12/11222226222226+1.8%20,50029億7422万-3%6.580.55
12/08227229222222-2.63%41,90029億2158万-4.72%6.460.54
12/07232232228228-1.72%12,50030億54万-2.15%6.640.55
12/06235239232232-1.28%46,60030億5318万-0.85%6.750.56
12/05233235229235+0.43%28,70030億9267万+0.86%6.840.57
12/04229234227234+1.74%11,80030億7951万+0.86%6.810.57
12/01231235229230-0.86%32,30030億2686万-0.43%6.690.56
11/30242242232232-2.93%41,80030億5318万+0.43%6.750.56
11/29238246237239+0.42%41,40031億4531万+3.91%6.960.58
11/28241243238238-2.06%19,20031億3215万+3.93%6.930.58
11/27244244237243+0.41%26,80031億9795万+6.58%7.070.59
11/24253256241242-1.63%112,10031億8479万+6.61%7.040.59
11/222442502442460%34,20032億3743万+8.85%7.160.6
11/212452522452460%116,90032億3743万+9.33%7.160.6
11/20237246237246+2.07%107,70032億3743万+9.82%7.160.6
11/17233245228241+4.33%319,70031億7163万+8.07%7.010.59
11/16226231226231+1.32%35,70030億4002万+3.59%6.720.56
11/15225229225228+0.88%14,00030億54万+2.7%6.640.55
11/14224227222226+0.89%16,80029億7422万+1.8%6.580.55
11/13226227224224-0.88%9,30029億4790万+0.9%6.520.54
11/102252272242260%10,60029億7422万+1.35%6.580.55
11/09229229225226+0.89%18,10029億7422万+1.35%6.580.55
11/08229229223224-1.75%32,00029億4790万0%6.520.54
11/07226230225228+0.88%29,40030億54万+1.79%6.640.55
11/06229232224226-1.31%123,50029億7422万+0.89%6.580.55
11/02231232227229-1.29%45,20030億1370万+2.23%6.660.56
11/01227232225232-0.85%126,40030億5318万+3.57%6.750.56
10/31228240223234+10.38%842,60030億7951万+4.46%6.810.57
10/30217217212212-2.3%34,60027億8998万-5.36%6.170.51
10/27219221216217-1.81%24,50028億5578万-3.13%6.320.53
10/26216221216221+2.31%28,20029億842万-1.34%6.430.54
10/252152192142160%21,80028億4262万-3.57%6.290.52
10/24214216212216+0.93%36,70028億4262万-3.57%6.290.52
10/23216217212214-1.38%31,20028億1630万-4.46%6.230.52
10/20216217215217+0.93%23,10028億5578万-3.56%6.320.53
10/19217218215215-1.38%8,70028億2946万-4.44%6.260.52
10/18217218214218+0.93%40,70028億6894万-3.11%6.340.53
10/17220220216216-0.92%53,10028億4262万-4%6.290.52
10/16220221218218-1.8%38,10028億6894万-3.11%6.340.53
10/13227227222222-2.2%37,80029億2158万-1.33%6.460.54
10/12228230225227-1.3%30,00029億8738万+0.89%6.610.55
10/11227234222230+0.88%108,30030億2686万+2.22%6.690.56
10/10229229223228+0.88%93,60030億54万+1.79%6.640.55
10/06231232226226-2.16%73,40029億7422万+0.89%6.580.55
10/052392392302310%172,70030億4002万+3.13%6.720.56
10/04234237227231-4.55%292,30030億4002万+3.59%6.720.56
10/03240252235242-1.63%809,20031億8479万+8.52%7.040.59
10/02248289241246+7.89%7,685,00032億3743万+10.81%7.160.6
09/29232234226228+1.79%105,90030億54万+3.17%6.640.55
09/28233260218224-0.44%531,50029億4790万+1.36%6.520.54
09/27226226221225-0.88%10,30029億6106万+1.81%6.550.54
09/26229229222227-0.44%14,30029億8738万+2.71%6.610.55
09/25220235218228+3.64%21,90030億54万+3.17%6.640.55
09/22224235217220+0.46%66,90028億9526万-0.45%6.40.53
09/212192202182190%3,50028億8210万-0.9%6.370.53
09/20221221219219-0.9%4,00028億8210万-0.9%6.370.53
09/19219221218221+0.91%9,30029億842万0%6.430.53
09/152192192182190%1,60028億8210万-0.9%6.370.53
09/14219220217219+0.46%17,90028億8210万-0.9%6.370.53
09/13217218216218+0.46%4,90028億6894万-1.36%6.340.52
09/12217218216217+0.46%4,40028億5578万-2.25%6.320.52
09/112172182162160%3,90028億4262万-2.7%6.290.52
09/08221221212216-2.26%46,60028億4262万-3.14%6.290.52
09/072212212202210%9,30029億842万-0.9%6.430.53
09/062212212202210%4,60029億842万-1.34%6.430.53
09/05223223220221-0.45%4,20029億842万-1.34%6.430.53
09/04221222220222+0.45%7,10029億2158万-0.89%6.460.53
09/012202212162210%18,10029億842万-1.34%6.430.53
08/31221222220221-0.45%7,40029億842万-1.78%6.430.53
08/30221223221222-0.45%2,00029億2158万-1.33%6.460.53
08/29222223221223+0.45%1,40029億3474万-0.89%6.490.54
08/28224224219222-0.89%14,00029億2158万-1.77%6.460.53
08/25225225223224-0.44%1,00029億4790万-0.88%6.520.54
08/24224225223225+0.9%1,40029億6106万-0.44%6.550.54
08/232212232212230%60029億3474万-1.76%6.490.54
08/22221223220223+0.9%3,90029億3474万-1.76%6.490.54
08/21220222220221+0.45%2,90029億842万-2.64%6.430.53
08/182202202172200%32,60028億9526万-3.51%6.40.53
08/17218220216220-0.45%18,10028億9526万-3.51%6.40.53