株価チャート

2023/09/19～2024/02/15

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
02/151,2861,2901,2481,257-0.55%180,7001197億9893万+0.96%16.670.88
02/141,2901,2901,2461,264-2.99%328,3001204億6606万+1.61%16.760.89
02/131,2661,3261,2601,303+4.07%647,2001241億8298万+4.91%17.280.91
02/091,2561,2621,2491,252-1.11%142,7001193億2240万+1.13%16.60.88
02/081,2561,2681,2441,266+0.72%130,2001206億5668万+2.43%16.790.89
02/071,2451,2581,2451,257+0.48%142,4001197億9893万+1.95%16.670.88
02/061,2481,2721,2451,2510%158,9001192億2709万+1.62%16.590.88
02/051,2751,2751,2501,251-1.5%145,6001192億2709万+1.87%16.590.88
02/021,2651,2731,2571,270+0.4%110,4001210億3790万+3.59%16.840.89
02/011,2681,2751,2531,265-0.24%141,4001205億6137万+3.6%16.770.89
01/311,2651,2681,2511,268+0.32%124,5001208億4729万+4.02%16.810.89
01/301,2911,2911,2631,264-2.02%138,4001204億6606万+3.95%16.760.89
01/291,2551,2921,2551,290+3.12%203,1001229億4401万+6.35%17.110.9
01/261,2831,2831,2511,251-2.95%211,2001192億2709万+3.47%16.590.88
01/251,2551,2901,2551,289+2.63%381,6001228億4870万+6.88%17.090.9
01/241,2501,2571,2401,256+0.24%193,3001197億362万+4.58%16.660.88
01/231,2351,2651,2341,253+2.45%636,7001194億1771万+4.68%16.620.88
01/221,2201,2271,2171,223+0.49%249,7001165億5854万+2.6%16.220.86
01/191,2041,2281,2021,217+1.5%378,0001159億8671万+2.35%16.140.85
01/181,1971,2021,1941,199+0.33%188,7001142億7121万+0.84%15.90.84
01/171,2001,2021,1941,195-0.42%224,7001138億8999万+0.5%15.850.84
01/161,2001,2031,1901,2000%211,1001143億6652万+0.93%15.910.84
01/151,2001,2031,1981,2000%341,3001143億6652万+0.84%15.910.84
01/121,2001,2051,1971,200+0.59%518,2001143億6652万+0.84%15.910.84
01/111,2201,2201,1931,193-1.65%251,8001136億9938万+0.25%15.820.84
01/101,2221,2221,2131,213-0.49%252,7001156億549万+1.85%16.090.85
01/091,2181,2341,2061,219+0.66%438,2001161億7732万+2.44%16.160.85
01/051,2041,2111,1951,211+0.33%382,1001154億1488万+1.85%16.060.85
01/041,1921,2071,1801,207+1.17%520,5001150億3366万+1.51%16.010.85
2023
12/291,1991,2031,1851,193+0.42%326,1001136億9938万+0.34%15.820.84
12/281,2101,2101,1791,188-0.75%455,4001132億2285万-0.08%15.750.83
12/271,1861,2031,1861,197+1.7%634,6001140億8060万+0.67%15.870.84
12/261,1811,1901,1651,177+1.29%842,2001121億7449万-1.01%15.610.82
12/251,2001,2031,1531,162-3.09%3,495,0001107億4491万-2.35%15.410.81
12/221,2001,2091,1931,199+0.33%409,4001142億7121万+0.5%15.90.84
12/211,1991,2041,1931,195-0.42%409,4001138億8999万+0.17%15.850.84
12/201,2001,2381,2001,2000%999,1001143億6652万+0.59%15.910.84
12/191,1791,2031,1671,200+3.09%1,594,7001143億6652万+0.59%15.910.84
12/181,1511,1761,1481,164-0.09%1,793,1001109億3552万-2.43%15.440.82
12/151,1511,1901,1461,165+1.22%1,497,8001110億3083万-2.51%15.450.82
12/141,1351,1591,1351,151+1.14%1,038,0001096億9655万-3.76%15.260.81
12/131,1301,1471,1301,138+0.53%798,6001084億5758万-5.01%15.090.8
12/121,1041,1391,1001,132-7.52%1,408,2001078億8575万-5.67%15.010.79
12/111,2071,2251,2041,224+2%123,6001166億5385万+1.75%16.230.86
12/081,2011,2091,1941,200-0.58%198,9001143億6652万-0.25%15.910.84
12/071,2111,2141,2001,207-1.31%117,5001150億3366万+0.17%16.010.85
12/061,1961,2261,1961,223+2.34%154,3001165億5854万+1.49%16.220.86
12/051,2001,2081,1941,195-1.08%208,5001138億8999万-0.83%15.850.84
12/041,1981,2111,1951,208+0.58%103,2001151億2896万+0.25%16.020.85
12/011,2121,2121,2001,201+0.08%156,8001144億6182万-0.33%15.930.84
11/301,1951,2041,1901,200+0.25%241,2001143億6652万-0.33%15.910.84
11/291,1971,2041,1971,197-0.58%100,3001140億8060万-0.58%15.870.84
11/281,2031,2071,1991,204+0.33%92,9001147億4774万0%15.970.84
11/271,2031,2041,1971,200-0.25%124,3001143億6652万-0.33%15.910.84
11/241,1971,2031,1951,203+0.75%92,9001146億5243万0%15.950.84
11/221,1881,1971,1831,194+0.42%127,1001137億9468万-0.75%15.830.84
11/211,1951,2011,1881,189-0.75%210,9001133億1816万-1.08%15.770.83
11/201,2271,2301,1981,198-2.36%145,9001141億7591万-0.33%15.890.84
11/171,2031,2271,2011,227+2.16%117,6001169億3976万+2.16%16.270.86
11/161,1961,2051,1951,201-0.08%105,2001144億6182万+0.08%15.930.84
11/151,2021,2261,1981,202+0.17%201,5001145億5713万+0.17%15.940.84
11/141,2051,2211,1871,200-0.74%335,5001143億6652万0%15.910.84
11/131,2191,2191,2061,2090%103,9001152億2427万+0.83%16.030.85
11/101,1951,2111,1941,209+1.51%122,3001152億2427万+0.92%16.030.85
11/091,1861,1941,1791,191+0.42%190,9001135億877万-0.33%15.790.83
11/081,2001,2021,1791,186-1.17%364,9001130億3224万-0.67%15.730.83
11/071,2101,2111,1971,200-1.15%246,1001143億6652万+0.5%15.910.84
11/061,2431,2431,2141,214-1.22%191,5001157億79万+1.76%16.10.85
11/021,2481,2481,2271,229-0.97%159,3001171億3037万+3.1%16.30.86
11/011,2321,2441,2291,241+2.06%244,4001182億7404万+4.2%16.460.87
10/311,2011,2181,1961,216+1.33%254,7001158億9140万+2.18%16.130.85
10/301,2051,2081,1931,200-0.83%948,8001143億6652万+0.84%15.910.84
10/271,2051,2131,1991,210+1.51%218,1001153億1957万+1.68%16.050.85
10/261,2001,2081,1871,192-0.25%231,7001136億407万+0.08%15.810.84
10/251,2081,2081,1941,195-0.42%187,3001138億8999万+0.17%15.850.84
10/241,1941,2031,1751,200+0.42%246,7001143億6652万+0.5%15.910.84
10/231,1961,2031,1891,195+0.17%146,0001138億8999万0%15.850.84
10/201,1901,2031,1891,193+0.25%169,7001136億9938万0%15.820.84
10/191,1731,1951,1721,190+0.34%146,4001134億1346万-0.08%15.780.83
10/181,1981,1981,1771,186+0.51%234,5001130億3224万-0.25%15.730.83
10/171,1841,1991,1751,180+0.17%291,2001124億6041万-0.51%15.650.83
10/161,1771,1871,1671,178-0.76%178,9001122億6980万-0.42%15.620.83
10/131,1951,2051,1851,187-1.74%177,7001131億2755万+0.51%15.740.83
10/121,1931,2091,1891,208+1.34%139,5001151億2896万+2.37%16.020.85
10/111,1931,1991,1831,192-0.67%177,6001136億407万+1.19%15.810.84
10/101,1951,2011,1891,200+1.95%170,1001143億6652万+1.95%15.910.84
10/061,1751,1911,1731,177+0.51%152,8001121億7449万+0.17%15.610.82
10/051,1421,1741,1421,171+2.45%138,6001116億266万-0.17%15.530.82
10/041,1551,1561,1381,143-1.89%197,3001089億3411万-2.47%15.160.8
10/031,1811,1811,1631,165-1.35%128,8001110億3083万-0.6%15.450.82
10/021,1881,2091,1791,181+0.43%201,8001125億5571万+0.94%15.660.83
09/291,1961,1971,1671,176-1.09%131,3001120億7919万+0.77%15.590.82
09/281,2001,2131,1841,189-2.54%130,4001133億1816万+2.06%15.770.83
09/271,2031,2221,1941,220+1.24%167,6001162億7263万+5.08%16.180.85
09/261,2151,2201,2051,205-0.58%112,5001148億4304万+4.15%15.980.84
09/251,2211,2221,2111,212-0.33%133,9001155億1018万+5.21%16.070.84
09/221,2221,2261,2101,216-1.22%187,6001158億9140万+5.92%16.130.85
09/211,2351,2461,2291,231+0.16%173,9001173億2099万+7.6%16.320.86
09/201,2351,2381,2181,229-0.49%203,1001171億3037万+7.71%16.30.85
09/191,2071,2351,1981,235+2.24%192,2001177億221万+8.62%16.380.86