株価チャート

2023/08/18～2024/01/16

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
01/161,2301,2321,2201,230+0.08%92,100467億5299万+5.4%11.630.75
01/151,1981,2321,1981,229+3.19%114,000467億1498万+5.49%11.620.75
01/121,2051,2081,1841,191-1.16%71,800452億7058万+2.5%11.260.72
01/111,2071,2151,2021,205+0.17%71,100458億273万+3.7%11.40.73
01/101,2001,2101,1971,203+0.25%75,200457億2671万+3.62%11.380.73
01/091,2001,2051,1931,200+0.67%45,600456億1267万+3.36%11.350.73
01/051,1801,2051,1801,192+1.45%84,300453億859万+2.58%11.270.72
01/041,1601,1751,1491,175+0.95%52,600446億6241万+1.12%11.110.71
2023
12/291,1651,1731,1581,164-0.09%46,200442億4429万+0.17%11.010.71
12/281,1571,1671,1521,165+0.87%31,900442億8230万+0.26%11.020.71
12/271,1461,1561,1451,155+1.32%54,700439億220万-0.6%10.920.7
12/261,1331,1421,1321,140+0.62%37,600433億3204万-1.81%10.780.69
12/251,1581,1581,1311,133-1.05%32,400430億6597万-2.33%10.720.69
12/221,1301,1481,1301,145+1.33%62,200435億2209万-1.38%10.830.69
12/211,1251,1351,1231,130-0.26%49,200429億5193万-2.59%10.690.69
12/201,1431,1521,1311,133-0.18%96,400430億6597万-2.33%10.720.69
12/191,1231,1411,1231,135-0.26%54,200431億4199万-2.16%10.740.69
12/181,1531,1531,1291,138-2.15%95,800432億5602万-1.9%10.760.69
12/151,1641,1711,1581,163+0.95%51,000442億628万+0.26%110.71
12/141,1701,1731,1461,152-0.95%48,300437億8817万-0.52%10.90.7
12/131,1621,1701,1541,163+0.09%67,200442億628万+0.52%110.71
12/121,1771,1771,1611,162+0.35%28,000441億6827万+0.52%10.990.71
12/111,1521,1601,1491,158+1.67%36,400440億1623万+0.26%10.950.7
12/081,1521,1611,1371,139-2.23%76,000432億9403万-1.3%10.770.69
12/071,1761,1761,1641,165-1.27%40,700442億8230万+0.95%11.020.71
12/061,1631,1841,1611,180+1.9%53,500448億5246万+2.25%11.160.72
12/051,1801,1851,1581,158-2.53%72,800440億1623万+0.35%10.950.7
12/041,1871,1951,1741,188-0.25%81,600451億5655万+2.86%11.240.72
12/011,2081,2081,1881,191-1.41%75,000452億7058万+3.3%11.260.72
11/301,2061,2141,1951,208-0.49%57,800459億1676万+4.86%11.430.73
11/291,1991,2231,1941,214+1.08%91,600461億4482万+5.57%11.480.74
11/281,1831,2071,1751,201+2.3%116,700456億5068万+4.71%11.360.73
11/271,1841,1881,1671,174+0.26%55,800446億2440万+2.53%11.10.71
11/241,1551,1771,1531,171+2.54%62,100445億1037万+2.27%11.080.71
11/221,1361,1451,1331,142+0.44%36,500434億806万-0.35%10.80.69
11/211,1381,1421,1311,137+0.71%28,900432億1801万-0.96%10.750.69
11/201,1421,1471,1281,129-1.4%76,200429億1392万-1.74%10.680.69
11/171,1311,1451,1261,145+1.96%40,500435億2209万-0.61%10.830.69
11/161,1321,1331,1191,123-1.14%58,900426億8586万-2.69%10.620.68
11/151,1401,1441,1301,136-0.09%52,700431億8000万-1.82%10.740.69
11/141,1331,1401,1291,137+0.71%30,100432億1801万-1.98%10.750.69
11/131,1421,1421,1241,129-0.27%43,600429億1392万-2.76%10.680.69
11/101,1211,1321,1151,132+0.8%57,700430億2796万-2.58%10.710.69
11/091,1191,1251,1101,123+1.17%32,700426億8586万-3.36%10.620.68
11/081,1401,1421,1041,110-2.37%103,800421億9172万-4.56%10.50.67
11/071,1511,1691,1371,137-0.61%51,200432億1801万-2.49%10.750.69
11/061,1681,1681,1421,144+0.35%94,500434億8408万-2.05%10.820.69
11/021,1591,1631,1401,140-0.44%54,700433億3204万-2.56%10.780.69
11/011,1501,1671,1351,145-1.55%117,600435億2209万-2.47%10.830.69
10/311,1671,1691,1451,163-0.34%58,800442億628万-1.19%110.71
10/301,1741,1811,1621,167-1.19%36,400443億5833万-1.1%11.040.71
10/271,1571,1811,1571,181+3.05%42,200448億9047万-0.17%11.170.72
10/261,1581,1701,1421,146-1.04%37,800435億6010万-3.29%10.840.7
10/251,1711,1721,1551,158+0.35%30,700440億1623万-2.61%10.950.7
10/241,1491,1601,1221,154+1.23%60,300438億6419万-3.27%10.910.7
10/231,1481,1591,1401,140-1.72%132,300433億3204万-4.76%10.780.69
10/201,1551,1661,1541,160-0.68%48,600440億9225万-3.41%10.970.7
10/191,1821,1851,1671,168-2.34%53,700443億9634万-2.99%11.050.71
10/181,2011,2091,1831,196+0.5%48,900454億6063万-0.83%11.310.73
10/171,1921,1991,1821,190+1.28%59,500452億3257万-1.41%11.260.72
10/161,1891,1891,1711,175-2%42,100446億6241万-2.73%11.110.71
10/131,1991,2211,1931,199-0.5%64,900455億7466万-0.91%11.340.73
10/121,1921,2061,1901,205+0.84%62,000458億273万-0.5%11.40.73
10/111,2001,2061,1901,195-0.75%46,800454億2262万-1.4%11.30.73
10/101,1801,2051,1791,204+3.7%64,000457億6472万-0.66%11.390.73
10/061,1551,1711,1471,161+0.52%50,100441億3026万-4.13%10.980.7
10/051,1391,1561,1311,155+2.76%57,400439億220万-4.7%10.920.7
10/041,1231,1401,1111,124-2.52%115,400427億2387万-7.26%10.630.68
10/031,1891,1891,1501,153-3.03%103,000438億2618万-4.95%10.910.7
10/021,1871,2161,1871,189+0.17%83,800451億9456万-1.98%11.250.72
09/291,2021,2031,1821,187-0.92%41,500451億1854万-1.9%11.230.72
09/281,1981,2091,1911,198-2.84%111,900455億3665万-0.83%11.330.72
09/271,2171,2331,2111,233+0.24%132,000468億6702万+2.32%11.660.74
09/261,2411,2411,2281,230-1.13%63,700467億5299万+2.5%11.630.74
09/251,2461,2481,2341,244+0.89%43,600472億8514万+4.1%11.770.75
09/221,2301,2421,2181,233-0.32%49,600468億6702万+3.61%11.660.74
09/211,2411,2521,2331,237-0.4%54,100470億1907万+4.39%11.70.75
09/201,2611,2631,2381,242-1.51%72,300472億912万+5.25%11.750.75
09/191,2561,2611,2481,261+0.32%47,700479億3132万+7.32%11.930.76
09/151,2441,2651,2421,257+1.53%156,700477億7928万+7.44%11.890.76
09/141,2251,2401,2221,238+1.56%62,600470億5708万+6.36%11.710.75
09/131,2341,2361,2131,219-1.3%50,200463億3487万+5.09%11.530.74
09/121,2261,2351,2181,235+1.06%42,100469億4304万+6.83%11.680.75
09/111,2191,2271,2131,222+0.91%42,700464億4891万+6.17%11.560.74
09/081,2221,2271,2101,211-0.41%68,100460億3079万+5.58%11.450.73
09/071,2301,2381,2151,216-1.46%83,900462億2084万+6.39%11.50.73
09/061,2101,2411,2101,234+1.98%160,500469億503万+8.25%11.670.75
09/051,2081,2121,1981,210+0.5%66,500459億9278万+6.42%11.440.73
09/041,1881,2061,1881,204+1.43%82,100457億6472万+6.17%11.390.73
09/011,1691,1881,1681,187+1.54%54,500451億1854万+4.95%11.230.72
08/311,1691,1751,1621,169+0.34%58,500444億3435万+3.54%11.060.71
08/301,1561,1681,1511,165+1.3%84,800442億8230万+3.37%11.020.7
08/291,1451,1501,1371,150+0.61%40,800437億1215万+2.13%10.880.69
08/281,1351,1441,1331,143+1.51%51,100434億4607万+1.6%10.810.69
08/251,1271,1301,1211,126-0.62%31,000427億9989万+0.18%10.650.68
08/241,1301,1331,1271,133+0.62%35,700430億6597万+0.8%10.720.68
08/231,1171,1271,1121,126+1.08%28,100427億9989万+0.09%10.650.68
08/221,1021,1171,1021,114+1.18%41,600423億4377万-0.98%10.540.67
08/211,1081,1101,0971,101-0.81%72,800418億4963万-2.22%10.410.67
08/181,1051,1141,1051,110-0.54%45,400421億9172万-1.51%10.50.67