株価チャート

2024/07/30～2024/12/23

  • 20
  • 50
  • 100

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
12/231,0591,0861,0571,078+2.47%235,600188億446万-11.78%21.213.09
12/201,0301,0621,0291,052+2.33%538,900183億5092万-14.4%20.73.01
12/191,0341,0461,0281,028-1.34%950,100179億3226万-17.03%20.232.94
12/181,0761,0761,0411,042-3.25%829,700181億7648万-16.57%20.52.98
12/171,0271,0771,0271,077+4.87%752,800187億8701万-14.46%21.193.08
12/161,0501,0641,0271,027-2.19%449,800179億1482万-19.01%20.212.94
12/131,0721,0771,0501,050-2.87%428,100183億1603万-17.9%20.663.01
12/121,1091,1121,0811,081-3.05%558,600188億5679万-16.01%21.273.09
12/111,1311,1391,1151,115-2.28%540,700194億4988万-13.9%21.943.19
12/101,1131,1511,0931,141-15.67%1,091,800199億342万-12.3%22.453.27
12/091,3501,3551,3401,353+0.82%28,800236億151万+3.68%26.623.87
12/061,3441,3521,3361,342+0.07%20,800234億963万+3.15%26.43.84
12/051,3111,3411,3111,341+2.29%30,900233億9219万+3.39%26.383.84
12/041,3121,3181,3061,3110%12,000228億6887万+1.39%25.793.75
12/031,3051,3191,2981,311+0.23%34,900228億6887万+1.63%25.793.75
12/021,3171,3171,3011,308-0.76%18,700228億1654万+1.55%25.743.74
11/291,3211,3331,3181,318-0.6%13,500229億9098万+2.57%25.933.77
11/281,3151,3441,3151,326+0.84%30,300231億3053万+3.35%26.093.8
11/271,3311,3321,3151,315-1.57%21,400229億3865万+2.65%25.873.76
11/261,3381,3491,3281,336-0.07%24,500233億497万+4.46%26.293.82
11/251,3331,3501,3331,337+0.38%33,100233億2241万+4.7%26.313.83
11/221,3161,3321,3091,332+1.52%27,400232億3519万+4.47%26.213.81
11/211,3051,3161,3051,312-0.3%11,700228億8631万+3.14%25.813.76
11/201,2901,3161,2871,316+1.78%35,000229億5609万+3.54%25.893.77
11/191,2721,2961,2721,293+1.65%39,100225億5488万+1.89%25.443.7
11/181,2801,2851,2661,272-1.01%21,500221億8856万+0.39%25.033.64
11/151,2741,2871,2741,285+0.63%24,900224億1533万+1.5%25.283.68
11/141,2881,3001,2771,277-0.93%26,800222億7578万+0.87%25.133.66
11/131,3231,3321,2801,289-2.42%87,100224億8511万+1.98%25.363.69
11/121,2891,3331,2751,321+2.88%81,000230億4331万+4.51%25.993.78
11/111,2621,2851,2571,284+1.66%35,100223億9789万+1.82%25.263.68
11/081,2701,2741,2551,263-0.16%18,600220億3157万+0.24%24.853.61
11/071,2691,2701,2591,265-0.47%23,700220億6645万+0.4%24.893.62
11/061,2551,2831,2501,271+2.33%34,000221億7112万+0.87%25.013.64
11/051,2541,2541,2361,242-0.56%19,400216億6525万-1.27%24.443.55
11/011,2451,2531,2381,249-0.32%15,900217億8735万-0.79%24.573.57
10/311,2391,2581,2301,253+1.38%17,800218億5713万-0.48%24.653.59
10/301,2471,2561,2361,236-0.88%49,600215億6058万-1.75%24.323.54
10/291,2511,2571,2471,247-0.32%21,100217億5246万-0.87%24.543.57
10/281,2401,2511,2401,251+1.05%16,500218億2224万-0.4%24.613.58
10/251,2551,2621,2351,238-1.9%28,800215億9547万-1.28%24.363.54
10/241,2711,2711,2561,262-0.63%25,000220億1412万+0.64%24.833.61
10/231,2781,2821,2681,270-0.63%15,900221億5367万+1.44%24.993.63
10/221,2921,2941,2761,278-1.08%28,000222億9322万+2.32%25.153.66
10/211,2791,2951,2791,292+1.41%42,000225億3744万+3.61%25.423.7
10/181,2721,2751,2601,274+0.24%14,500222億2345万+2.49%25.073.65
10/171,2671,2751,2671,271+0.32%17,900221億7112万+2.42%25.013.64
10/161,2651,2801,2631,267-0.08%22,600221億134万+2.26%24.933.63
10/151,2651,2741,2531,268+1.2%25,400221億1879万+2.51%24.953.63
10/111,2641,2651,2531,253-0.08%22,800218億5713万+1.46%24.653.59
10/101,2671,2671,2531,254-0.71%13,500218億7457万+1.62%24.673.59
10/091,2521,2651,2511,263+1.53%18,900220億3157万+2.35%24.853.61
10/081,2671,2671,2371,244-2.2%21,600217億13万+0.89%24.483.56
10/071,2661,2791,2651,272+0.55%28,300221億8856万+3.16%25.033.64
10/041,2691,2731,2611,265+0.4%23,900220億6645万+2.68%24.893.62
10/031,2571,2691,2541,260+1.2%16,900219億7923万+2.27%24.793.61
10/021,2641,2671,2441,245-1.58%26,500217億1758万+0.97%24.53.56
10/011,2421,2671,2381,265+2.76%29,600220億6645万+2.6%24.893.62
09/301,2471,2471,2221,231-2.46%34,800214億7336万-0.16%24.228.77
09/271,2531,2661,2511,262+0.8%32,500220億1412万+2.27%24.838.99
09/261,2401,2521,2341,252+1.13%51,600218億3968万+1.62%24.638.92
09/251,2351,2391,2271,238+0.32%21,300215億9547万+0.49%24.368.82
09/241,2181,2391,2171,234+4.49%47,900215億2569万+0.24%24.288.79
09/201,2331,2391,1811,181-3.43%63,300206億117万-4.06%23.248.42
09/191,2271,2341,2231,223-0.08%23,500213億3381万-0.73%24.068.71
09/181,2221,2241,2131,224+1.16%23,200213億5126万-0.65%24.088.72
09/171,2191,2191,1971,210+0.17%26,000211億704万-1.71%23.818.62
09/131,2141,2321,2071,208-0.9%44,600210億7215万-2.03%23.778.61
09/121,2011,2191,2011,219+1.75%20,900212億6404万-1.3%23.988.69
09/111,2201,2201,1941,198-2.12%44,400208億9772万-3.07%23.578.54
09/101,2251,2271,2171,224+0.91%13,700213億5126万-1.05%24.088.72
09/091,2051,2251,2051,213-0.25%19,400211億5937万-1.86%23.878.64
09/061,2341,2341,2091,216-0.82%26,300212億1171万-1.78%23.938.66
09/051,2291,2371,2141,226-0.41%21,000213億8614万-1.21%24.128.74
09/041,2451,2501,2311,231-1.44%19,600214億7336万-1.2%24.228.77
09/031,2431,2541,2361,249+1.3%14,800217億8735万-0.08%24.578.9
09/021,2481,2481,2311,233-1.2%18,500215億825万-1.67%24.268.79
08/301,2521,2581,2441,248-0.32%11,300217億6991万-0.87%24.568.89
08/291,2581,2601,2401,252-0.48%18,200218億3968万-0.79%24.638.92
08/281,2661,2661,2541,258-1.18%23,100219億4435万-0.55%24.758.96
08/271,2691,2781,2651,273+0.63%15,300222億600万+0.47%25.059.07
08/261,2641,2691,2551,265+0.88%11,900220億6645万-0.32%24.899.01
08/231,2551,2661,2471,254+0.48%18,200218億7457万-1.42%24.678.94
08/221,2421,2491,2321,248+2.13%16,800217億6991万-2.27%24.568.89
08/211,2271,2311,2191,222-1.53%18,500213億1637万-4.68%24.048.71
08/201,2171,2441,2171,241+1.97%27,000216億4780万-3.57%24.428.84
08/191,2361,2361,2081,217-1.93%40,900212億2915万-5.8%23.958.67
08/161,2201,2411,2161,241+2.9%36,000216億4780万-4.24%24.428.84
08/151,2111,2201,2041,206-0.58%37,200210億3727万-7.23%23.738.59
08/141,2191,2241,2071,213-0.49%39,700211億5937万-7.05%23.878.64
08/131,2491,2561,2171,219-2.32%35,700212億6404万-6.95%23.988.69
08/091,2811,2811,2321,248-0.95%46,300217億6991万-5.17%24.568.89
08/081,2501,2781,2441,260+1.29%31,000219億7923万-4.55%24.798.98
08/071,2201,2611,2161,244+0.89%27,600217億13万-6.11%24.488.86
08/061,1951,2511,1951,233+3.18%52,400215億825万-7.36%24.268.79
08/051,2041,2451,1511,195-5.01%82,000208億4538万-10.49%23.518.51
08/021,2951,2971,2581,258-3.31%67,300219億4435万-6.26%24.758.96
08/011,3401,3401,3011,301-3.06%40,800226億9443万-3.41%25.69.27
07/311,3161,3421,3071,342+1.82%23,500234億963万-0.52%26.49.56
07/301,3591,3591,3051,318-3.02%58,000229億9098万-2.44%25.939.39