株価チャート

2023/08/08～2024/01/04

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
01/04813815794812-0.37%1,897,4003762億6129万-0.85%13.510.51
2023
12/298188238108150%1,814,7003776億5142万-0.73%13.560.51
12/288118198048150%1,308,9003776億5142万-0.97%13.560.51
12/27803817800815+1.62%1,526,4003776億5142万-1.21%13.560.51
12/26803811793802-0.25%1,952,8003716億2753万-2.91%13.340.5
12/25810815795804+1.13%2,430,5003725億5428万-2.66%13.380.51
12/22773806771795+6.28%5,426,1003683億8390万-3.87%13.230.5
12/21761761746748-2.22%1,841,6003466億523万-9.66%12.450.47
12/20766776755765-1.29%2,058,7003544億8262万-7.94%12.730.48
12/19780787762775-0.13%2,238,0003591億1638万-7.19%12.90.49
12/18787787763776-2.14%3,093,3003595億7975万-7.4%12.910.49
12/15789802782793-0.63%2,968,1003674億5715万-5.93%13.190.5
12/14853859798798-6.23%3,405,8003697億7403万-5.79%13.280.5
12/13855864849851-0.12%1,308,9003943億3295万0%14.160.53
12/12866867849852-1.73%1,894,0003947億9633万-0.35%14.180.54
12/11864879856867+0.81%2,117,2004017億4697万+0.93%14.430.54
12/08840870833860+2.14%3,032,0003985億334万-0.46%14.310.54
12/07832845828842-0.71%1,451,9003901億6257万-3.11%14.010.53
12/06834849830848+1.68%1,815,7003929億4282万-2.86%14.110.53
12/05847862832834-1.77%1,830,8003864億5556万-4.79%13.880.52
12/048408628398490%1,804,6003934億620万-3.3%14.130.53
12/01840852833849+1.92%1,751,0003934億620万-3.52%14.130.53
11/30828838826833+0.48%1,827,3003859億9218万-5.45%13.860.52
11/29842852821829-2.7%2,715,8003841億3868万-6.22%13.790.52
11/28864873852852-1.39%1,692,7003947億9633万-3.95%14.180.54
11/278678708488640%2,189,5004003億5684万-2.7%14.380.54
11/24864867851864+0.47%2,251,1004003億5684万-2.81%14.380.54
11/22829860823860+3.86%3,050,2003985億334万-3.37%14.310.54
11/21824833815828+0.49%2,208,1003836億7530万-7.07%13.780.52
11/20817840813824+0.86%2,867,7003818億2180万-7.62%13.710.52
11/17800818792817+0.62%3,953,2003785億7817万-8.51%13.590.51
11/16833842807812-2.52%3,971,8003762億6129万-9.38%13.510.51
11/15859860818833-2.69%5,241,5003859億9218万-7.13%13.860.52
11/14871887855856+1.06%4,945,0003966億4983万-4.57%14.240.54
11/13919943835847-7.53%9,465,1003924億7945万-5.26%14.090.53
11/10894918884916+2.35%3,198,3004244億5239万+2.81%15.240.58
11/09881897853895+1.02%5,488,9004147億2150万+1.24%14.890.56
11/08957959879886-6.93%7,678,2004105億5111万+0.8%14.740.56
11/07970974949952-0.83%3,445,0004411億3393万+8.8%15.840.6
11/06994994952960-3.23%4,609,6004448億4093万+10.6%15.970.6
11/029991,015978992+0.51%5,343,3004596億6897万+15.21%16.510.62
11/01966989953987+4.56%5,032,3004573億5209万+15.57%16.420.62
10/31931952911944+4.19%8,230,6004374億2692万+11.58%15.710.59
10/30907930899906+0.33%9,818,6004198億1863万+7.73%15.070.57
10/27892909890903+1.57%4,036,4004184億2850万+7.89%15.020.57
10/26872897870889+0.68%4,076,4004119億4124万+6.72%14.790.56
10/25867898858883-1.56%5,227,1004091億6098万+6.39%14.690.56
10/24901905864897+0.11%6,131,0004156億4825万+8.46%14.930.56
10/23897916889896+1.13%6,238,2004151億8487万+8.87%14.910.56
10/20901916875886-1.56%3,586,4004105億5111万+8.18%14.740.56
10/19884913881900+1.35%5,530,9004170億3838万+10.29%14.980.57
10/18880893870888+1.72%4,501,0004114億7786万+9.36%14.780.56
10/17870882856873+1.63%3,810,7004045億2722万+8.04%14.530.55
10/16842870836859+0.59%4,863,4003980億3996万+6.97%14.290.54
10/13862885848854-2.62%4,905,7003957億2308万+6.88%14.210.54
10/12840878838877+4.65%3,878,9004063億8073万+10.18%14.590.55
10/11833848822838+1.09%2,475,5003883億906万+6.08%13.940.53
10/10818833810829+4.28%2,775,1003841億3868万+5.47%13.790.52
10/06779800773795+1.79%1,648,0003683億8390万+1.66%13.230.5
10/05750785750781+5.26%2,026,6003618億9663万+0.26%12.990.49
10/04754755738742-2.62%3,107,8003438億2497万-4.38%12.350.47
10/03774777758762-2.31%1,694,2003530億9249万-1.55%12.680.48
10/02780803778780+1.17%2,224,4003614億3326万+1.17%12.980.49
09/29795796765771-3.26%2,149,9003572億6287万+0.52%12.830.49
09/28800811789797-0.62%1,765,3003693億1065万+4.46%13.260.51
09/27801804792802-0.87%1,722,9003716億2753万+5.8%13.340.51
09/26799819799809+1.25%1,775,8003748億7116万+7.58%13.460.51
09/25815816794799-2.44%2,110,4003702億3740万+7.1%13.290.51
09/22800825797819+1.36%2,212,5003795億492万+10.68%13.630.52
09/21804818804808+1.13%1,728,3003744億779万+10.23%13.440.51
09/20815821797799-1.11%2,572,8003702億3740万+10.06%13.290.51
09/19796815795808+1.38%2,565,8003744億779万+12.07%13.440.51
09/15815828788797-1.73%4,240,6003693億1065万+11.31%13.260.51
09/14802813797811+1.76%1,717,6003757億9791万+14.06%13.490.52
09/137988097907970%2,704,3003693億1065万+13.05%13.260.51
09/12798804782797+1.01%3,399,5003693億1065万+14.02%13.260.51
09/11773793771789+3.68%3,928,5003656億364万+13.69%13.130.5
09/08755767752761-0.52%2,133,5003526億2911万+10.29%12.660.48
09/07761771758765+0.26%2,271,6003544億8262万+11.52%12.730.49
09/06740769740763+3.39%2,013,5003535億5587万+11.88%12.70.48
09/05745749727738+0.14%1,556,4003419億7147万+8.69%12.280.47
09/04730737721737+2.22%1,725,0003415億809万+8.86%12.260.47
09/01710726708721+0.98%1,476,2003340億9408万+6.81%120.46
08/31711722705714+1.28%1,776,1003308億5044万+6.25%11.880.45
08/30698710696705+1.59%1,648,8003266億8006万+5.38%11.730.45
08/29692695686694+0.58%1,058,2003215億8292万+4.2%11.550.44
08/28683692683690+1.62%1,036,0003197億2942万+3.92%11.480.44
08/25678681672679-0.29%714,1003146億3228万+2.41%11.30.43
08/24665682664681+1.95%1,073,9003155億5904万+2.87%11.330.43
08/23655669653668+0.91%694,1003095億3515万+1.06%11.110.42
08/22649663648662+2.8%773,5003067億5489万+0.15%11.010.42
08/21645649641644-0.16%693,4002984億1412万-2.42%10.720.41
08/18648651640645-0.62%855,1002988億7750万-2.27%10.730.41
08/17640649620649+0.31%2,196,0003007億3100万-1.67%10.80.41
08/16654655644647-3.43%1,816,7002998億425万-1.82%10.770.41
08/15669676658670-0.45%1,024,5003104億6190万+1.67%11.150.43
08/14675687663673+1.05%2,026,2003118億5203万+2.28%11.20.43
08/10655667652666+1.22%1,401,8003086億840万+1.37%11.080.42
08/09671671654658-1.94%1,406,2003049億139万+0.3%10.950.42
08/08677678669671+0.6%1,169,4003109億2528万+2.44%11.160.43