株価チャート

2023/08/09～2024/01/05

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
01/05999999995999+0.5%4,60034億9935万+1.63%58.260.31
01/04990998990994+0.91%9,40034億8184万+1.12%57.970.31
2023
12/29988989984985+0.31%4,80034億5031万+0.2%57.450.31
12/28987989981982+0.2%3,80034億3980万-0.1%57.270.31
12/279689809689800%9,30034億3280万-0.31%57.150.3
12/26982989976980-0.41%7,30034億3280万-0.31%57.150.3
12/25987987976984+0.82%9,60034億4681万+0.1%57.390.31
12/22972980972976+0.41%4,50034億1879万-0.61%56.920.3
12/21971977971972-0.92%3,50034億477万-1.02%56.690.3
12/20974983970981+0.93%7,20034億3630万-0.2%57.210.31
12/19970972965972-0.1%9,60034億477万-1.12%56.690.3
12/18974976970973-0.1%6,30034億828万-1.12%56.750.3
12/15978980971974-0.51%8,50034億1178万-1.02%56.80.3
12/14983983979979-0.71%12,50034億2929万-0.61%57.10.3
12/13983990981986+0.31%7,10034億5381万+0.1%57.50.31
12/12990990983983-0.51%5,80034億4331万-0.1%57.330.31
12/11988992982988+0.3%6,70034億6082万+0.3%57.620.31
12/089979979859850%7,30034億5031万+0.1%57.450.31
12/079869869849850%3,60034億5031万+0.1%57.450.31
12/06986986980985+0.41%4,80034億5031万+0.2%57.450.31
12/05988988980981-0.41%4,80034億3630万-0.1%57.210.31
12/04987991984985-0.3%14,20034億5031万+0.31%57.450.31
12/01994994986988-0.5%7,00034億6082万+0.51%57.620.31
11/30993997990993-0.2%2,20034億7833万+1.02%57.910.31
11/29994996990995+0.1%4,30034億8534万+1.32%58.030.31
11/28990994986994+0.71%9,70034億8184万+1.22%57.970.31
11/27983987983987+0.41%2,40034億5732万+0.61%57.560.31
11/24984984980983+0.31%5,00034億4331万+0.1%57.330.31
11/229809839779800%3,80034億3280万-0.2%57.150.3
11/21981983977980+0.41%3,40034億3280万-0.2%57.150.3
11/209799859769760%4,40034億1879万-0.61%56.920.3
11/17985987976976-0.41%6,10034億1879万-0.71%56.920.3
11/16980982974980-0.31%4,50034億3280万-0.41%57.150.3
11/15982985972983-0.81%9,20034億4331万-0.2%57.330.31
11/14990994983991+0.81%10,60034億7133万+0.61%57.80.31
11/139939939839830%4,00034億4331万-0.3%57.330.31
11/10984990983983-0.1%5,70034億4331万-0.3%57.330.31
11/09983986983984+0.41%1,10034億4681万-0.2%57.390.31
11/08988989980980-0.31%3,00034億3280万-0.71%57.150.3
11/07990995983983-0.41%2,30034億4331万-0.51%57.330.31
11/06997997987987+0.61%3,70034億5732万-0.2%57.560.31
11/02990990978981+0.62%4,90034億3630万-0.91%57.210.31
11/01970980970975+1.46%4,10034億1528万-1.81%56.860.3
10/31970970955961+0.52%16,90033億6624万-3.42%56.050.3
10/30986992956956-3.63%33,60033億4873万-4.3%55.750.3
10/27989995986992-0.1%5,10034億7483万-1%57.850.31
10/26987994987993+0.51%1,40034億7833万-1.1%57.910.31
10/25992992983988+0.61%2,90034億6082万-1.79%57.620.31
10/24983989980982-0.1%7,00034億3980万-2.58%57.270.31
10/23989995983983-0.61%2,00034億4331万-2.67%57.330.31
10/20990991985989-0.3%2,00034億6432万-2.27%57.680.31
10/199909929839920%4,00034億7483万-2.17%57.850.31
10/18996996987992+0.61%4,90034億7483万-2.27%57.850.31
10/17988995986986+0.1%2,50034億5381万-3.05%57.50.31
10/169971,000985985-0.51%5,50034億5031万-3.24%57.450.31
10/131,0001,001990990-0.9%7,00034億6783万-2.94%57.740.31
10/121,0001,009998999+0.1%5,20034億9935万-2.15%58.260.31
10/111,0021,013998998-0.5%4,10034億9585万-2.35%58.20.31
10/101,0171,0181,0001,003+0.3%5,30035億1336万-1.96%58.50.31
10/069971,0129971,000+0.4%3,20035億285万-2.34%58.320.31
10/059891,011986996+1.94%9,10034億8884万-2.73%58.090.31
10/04998998972977-2.4%10,60034億2229万-4.68%56.980.3
10/031,0101,0109991,001-0.89%8,40035億636万-2.53%58.380.31
10/021,0021,0121,0021,010+0.8%4,50035億3788万-1.75%58.90.31
09/291,0171,0201,0001,002-1.76%6,40035億986万-2.62%58.440.31
09/281,0341,0341,0111,020-2.3%11,00035億7291万-0.87%59.490.32
09/271,0491,0491,0401,044-0.38%6,40036億5698万+1.46%60.890.33
09/261,0471,0491,0441,048+0.1%3,90036億7099万+1.95%61.120.33
09/251,0381,0481,0381,047+0.87%12,30036億6749万+2.05%61.060.33
09/221,0391,0491,0361,038-0.1%7,10036億3596万+1.37%60.540.32
09/211,0391,0421,0361,039+0.1%6,30036億3947万+1.56%60.60.32
09/201,0321,0421,0321,038-0.19%12,40036億3596万+1.57%60.540.32
09/191,0301,0431,0301,0400%9,10036億4297万+1.86%60.650.32
09/151,0321,0441,0321,040+0.78%12,60036億4297万+2.06%60.650.32
09/141,0281,0331,0251,032+0.39%11,30036億1495万+1.28%60.190.32
09/131,0291,0301,0261,028-0.1%3,30036億93万+0.88%59.950.32
09/121,0301,0321,0261,029-0.1%8,20036億444万+1.08%60.010.32
09/111,0241,0301,0221,030+1.08%4,20036億794万+1.28%60.070.32
09/081,0261,0271,0121,019-0.29%13,90035億6941万+0.3%59.430.32
09/071,0241,0301,0221,0220%4,20035億7992万+0.59%59.60.32
09/061,0291,0301,0221,022-0.39%4,80035億7992万+0.59%59.60.32
09/051,0301,0311,0241,026-0.39%8,70035億9393万+1.08%59.840.32
09/041,0241,0301,0241,030+1.08%5,40036億794万+1.48%60.070.32
09/011,0141,0201,0141,019+0.49%5,10035億6941万+0.49%59.430.32
08/311,0151,0171,0121,014-0.1%3,70035億5189万0%59.140.32
08/301,0151,0201,0151,015-0.49%2,70035億5540万+0.1%59.20.32
08/291,0221,0291,0151,020-0.87%6,90035億7291万+0.59%59.490.32
08/281,0281,0291,0191,029+0.1%1,40036億444万+1.48%60.010.32
08/251,0161,0281,0151,028+1.18%6,50036億93万+1.48%59.950.32
08/241,0091,0161,0091,016+0.2%1,20035億5890万+0.4%59.250.32
08/231,0081,0141,0061,014+0.4%3,60035億5189万+0.2%59.140.32
08/221,0091,0101,0021,010+0.4%70035億3788万-0.1%58.90.32
08/211,0131,0131,0001,0060%1,60035億2387万-0.4%58.670.31
08/181,0121,0191,0031,006-0.59%3,60035億2387万-0.4%58.670.31
08/171,0011,0131,0001,012+0.6%6,20035億4489万+0.2%59.020.32
08/161,0071,0151,0031,006-0.2%4,60035億2387万-0.4%58.670.31
08/151,0111,0111,0051,008+0.4%1,10035億3088万-0.3%58.790.31
08/141,0041,0131,0031,004-2.52%6,30035億1687万-0.79%58.550.31
08/101,0011,0301,0011,030-0.1%8,60036億794万+1.68%60.070.32
08/091,0121,0311,0071,031+2.49%4,30036億1144万+1.78%60.130.32