株価チャート

2023/08/16～2024/01/12

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
01/127,1207,1807,0007,100+0.14%17,800739億7753万+2.42%11.651.31
01/117,0307,1907,0307,090+1.14%31,700738億7334万+2.12%11.631.31
01/106,9507,0406,8807,010+1.15%17,900730億3979万+0.95%11.51.29
01/096,8806,9906,8806,930+0.87%16,500722億624万-0.32%11.371.28
01/057,0207,0206,8706,870-1.43%13,900715億8107万-1.36%11.271.27
01/046,8806,9706,8306,970+1.31%12,100726億2301万-0.11%11.431.28
2023
12/296,9906,9906,8506,880-1.15%13,600716億8527万-1.42%11.291.27
12/287,0007,0006,9006,960+0.14%9,300725億1882万-0.37%11.421.28
12/277,0007,0206,9306,950+0.14%17,700724億1462万-0.57%11.41.28
12/267,0207,0206,9206,940-0.14%9,800723億1043万-0.77%11.391.28
12/257,1007,1106,9106,950-1.84%7,400724億1462万-0.77%11.41.28
12/226,9707,1106,9707,080+1.58%16,800737億6914万+1.07%11.621.3
12/216,8306,9906,8306,970+1.01%16,900726億2301万-0.34%11.431.28
12/206,9607,0206,8906,900-0.58%13,200718億9365万-1.36%11.321.27
12/196,8606,9406,8506,940+0.43%11,300723億1043万-0.77%11.391.28
12/186,9306,9606,8206,910-0.43%16,300719億9785万-1.14%11.341.27
12/156,9806,9806,8706,940+0.29%21,600723億1043万-0.69%11.391.28
12/146,9406,9606,7706,920+0.58%27,500721億204万-0.92%11.351.28
12/136,7206,9306,7206,880+2.38%24,600716億8527万-1.35%11.291.27
12/126,8006,8106,6906,7200%18,300700億1817万-3.56%11.021.24
12/116,7206,8206,6906,720+0.3%16,900700億1817万-3.64%11.021.24
12/086,8006,8506,6406,700-2.76%40,800698億978万-4%10.991.23
12/077,0307,0806,8906,890-2.41%20,600717億8946万-1.39%11.31.27
12/067,0307,1506,9807,060+0.71%39,000735億6075万+1.03%11.581.3
12/057,3807,3807,0107,010-5.01%43,100730億3979万+0.47%11.51.29
12/047,1307,5707,1307,380+3.65%120,800768億9495万+5.87%12.111.36
12/017,1907,2107,1207,120-1.11%34,600741億8592万+2.58%11.681.31
11/307,2307,2807,1607,200-0.83%23,700750億1947万+4.02%11.811.33
11/297,2307,3207,1707,260+0.83%34,200756億4463万+5.19%11.911.34
11/286,9807,2306,9807,200+3%36,300750億1947万+4.68%11.811.33
11/277,1407,1406,9806,990-1.13%18,300728億3140万+1.87%11.471.29
11/247,0607,1307,0607,070+0.14%12,200736億6495万+3.12%11.61.3
11/227,0307,1206,9907,060+0.43%10,900735億6075万+3.08%11.581.3
11/217,1507,2106,9607,030-2.5%29,100732億4817万+2.75%11.531.3
11/207,0407,2406,9607,210+3.44%47,000751億2366万+5.49%11.831.33
11/176,8407,0406,8406,970+2.35%44,900726億2301万+2.14%11.431.28
11/166,9807,0106,8106,810-2.44%27,600709億5591万-0.23%11.171.26
11/156,9807,0006,9406,980+1.31%17,400727億2720万+2.2%11.451.29
11/146,9406,9506,8706,890+0.73%14,800717億8946万+0.82%11.31.27
11/136,8506,9506,7706,8400%21,900712億6849万+0.03%11.221.26
11/106,8206,8406,7606,8400%27,200712億6849万+0.03%11.221.26
11/096,7006,8706,7006,840+2.55%30,300712億6849万+0.19%11.221.26
11/086,7906,8006,6106,670-1.19%39,300694億9720万-2.17%10.941.23
11/076,9006,9006,7506,750-1.46%23,900703億3075万-1.06%11.071.24
11/066,9306,9306,8506,850-0.15%23,500713億7269万+0.4%11.241.26
11/026,9506,9906,8406,860-0.44%27,800714億7688万+0.54%11.251.26
11/017,0007,0006,8806,890-0.43%22,700717億8946万+0.97%11.31.27
10/316,8706,9306,7806,920+1.91%43,200721億204万+1.48%11.351.28
10/306,8506,8606,7406,790-0.88%28,700707億4752万-0.38%11.141.25
10/276,7806,8506,7306,850+3.32%25,000713億7269万+0.5%11.241.26
10/266,5906,6606,5906,630-0.45%16,800690億8042万-2.7%10.881.22
10/256,7406,8106,6606,660-0.6%13,500693億9301万-2.36%10.931.23
10/246,7006,7706,4906,700+0.9%25,600698億978万-1.89%10.991.23
10/236,7406,8106,6306,640-2.64%27,700691億8462万-2.81%10.891.22
10/206,7806,8706,7706,8200%22,800710億6011万-0.22%11.191.27
10/196,8506,9106,8206,820-1.3%11,700710億6011万-0.16%11.191.27
10/186,9907,0006,8706,910+0.29%31,300719億9785万+1.17%11.341.29
10/176,8906,9506,8506,890+0.73%14,800717億8946万+0.97%11.31.29
10/166,8806,9606,8106,840-1.3%17,400712億6849万+0.26%11.221.28
10/137,0107,0406,8906,930-1.56%22,200722億624万+1.52%11.371.29
10/126,8907,0706,8507,040+2.18%33,200733億5237万+3.09%11.551.31
10/117,0507,0606,8906,890-2.96%22,700717億8946万+1%11.31.29
10/106,9707,1206,9707,100+1.57%28,300739億7753万+4.14%11.651.33
10/066,7707,0606,7706,990+2.34%38,800728億3140万+2.61%11.471.31
10/056,5706,8606,5706,830+3.96%36,000711億6430万+0.54%11.211.28
10/046,6006,6406,5406,570-0.76%51,100684億5526万-3.14%10.781.23
10/036,7106,7506,5806,620-1.93%39,400689億7623万-2.39%10.861.24
10/026,7806,8706,7506,750-0.44%32,400703億3075万-0.38%11.071.26
09/296,8706,8706,7406,780-1.17%35,700706億4333万+0.27%11.121.27
09/286,8806,9106,7906,860-0.15%29,300714億7688万+1.72%11.251.28
09/276,8006,8806,7506,870+1.48%29,000715億8107万+2.14%11.271.28
09/266,8406,8606,7606,770-1.17%39,200705億3914万+0.92%11.111.26
09/256,8706,9306,8306,850+0.74%21,300713億7269万+2.42%11.241.28
09/226,7206,8406,7206,8000%30,600708億5172万+2.1%11.161.27
09/216,8006,8606,7606,8000%18,700708億5172万+2.47%11.161.27
09/206,8406,8806,7806,800-0.73%31,000708億5172万+2.86%11.161.27
09/196,6806,8506,6806,850+1.18%25,300713億7269万+4.01%11.241.28
09/156,7606,8206,7106,770+0.59%29,100705億3914万+3.26%11.111.26
09/146,7106,7506,6806,730+0.3%15,600701億2236万+3.16%11.041.26
09/136,7406,7906,7006,710-1.18%27,500699億1397万+3.37%11.011.25
09/126,8006,8506,7306,790+0.15%22,500707億4752万+5.12%11.141.27
09/116,7506,8306,7306,780-0.59%29,000706億4333万+5.56%11.121.27
09/086,9207,0006,8106,820-2.01%32,900710億6011万+6.86%11.191.27
09/076,9606,9806,8506,960-0.57%35,300725億1882万+9.9%11.421.3
09/066,8107,0706,8107,000+1.89%44,100729億3559万+11.46%11.481.31
09/056,7806,9006,7806,870+1.33%50,600715億8107万+10.34%11.271.28
09/046,9506,9506,7206,780-2.59%125,500706億4333万+9.85%11.121.27
09/016,6006,9706,4506,960+7.08%272,300725億1882万+13.8%11.421.3
08/316,5906,6306,4706,500-1.22%85,800677億2591万+7.38%10.661.21
08/306,5506,5806,5006,580+0.46%37,900685億5946万+9.54%10.81.23
08/296,4806,5606,4806,550+1.08%38,000682億4688万+10.01%10.751.22
08/286,4106,4906,3906,480+1.57%45,700675億1752万+9.74%10.631.21
08/256,3106,4306,2806,380+0.47%34,200664億7558万+8.84%10.471.19
08/246,4106,4106,3106,350-0.94%24,400661億6300万+9.07%10.421.19
08/236,4406,4406,3606,410+0.16%29,600667億8816万+10.75%10.521.2
08/226,3406,4506,3106,400+2.07%39,000666億8397万+11.09%10.51.2
08/216,1606,3006,1606,270+1.62%43,800653億2945万+9.46%10.291.17
08/186,1506,1806,1406,170-0.48%29,700642億8751万+8.19%10.121.15
08/176,1706,2006,1206,200+0.49%22,500646億10万+9.14%10.171.16
08/166,1606,2006,1306,170+0.16%35,800642億8751万+9.03%10.121.15