株価チャート

2023/08/24～2024/01/22

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
01/22567577566575+2.31%197,900467億5276万+6.28%18.331.58
01/19553565551562+1.08%316,500456億9574万+4.27%17.911.55
01/18548557546556+1.46%150,700452億789万+3.15%17.721.53
01/17553559548548+0.37%194,100445億5741万+1.67%17.471.51
01/16555558546546-1.97%190,200443億9480万+1.3%17.41.5
01/15559559552557+0.36%147,500452億8920万+3.15%17.751.53
01/125555585495550%267,400451億2658万+2.78%17.691.53
01/11555562555555+0.36%262,400451億2658万+2.59%17.691.53
01/10547556544553+0.73%271,800449億6396万+2.03%17.631.52
01/09545553544549+1.67%330,000446億3872万+0.92%17.51.51
01/05554554539540-2.35%459,300439億694万-1.1%17.211.49
01/04543554531553+1.84%399,300449億6396万+0.91%17.631.52
2023
12/29544547537543+0.93%368,200441億5087万-1.27%17.311.49
12/28527541527538+2.09%310,800437億4432万-2.54%17.151.48
12/27518528517527+1.93%260,900428億4992万-4.87%16.81.45
12/26520523515517-0.96%280,800420億3683万-7.01%16.481.42
12/25522524517522+0.38%127,900424億4338万-6.62%16.641.44
12/22514522513520+0.78%259,500422億8076万-7.31%16.571.43
12/21531533515516-1.53%495,600419億5552万-8.51%16.451.42
12/20530535518524+0.58%565,500426億599万-7.58%16.71.44
12/19518522513521+0.58%390,000423億6207万-8.44%16.611.43
12/18522522512518-2.63%400,600421億1814万-9.28%16.511.42
12/15535536526532-0.93%388,200432億5647万-7.32%16.961.46
12/14550553534537-2.19%488,900436億6301万-6.61%17.121.48
12/13553554544549+0.18%306,200446億3872万-4.52%17.51.51
12/12550560546548-0.18%417,800445億5741万-4.7%17.471.51
12/11547552546549+0.18%242,100446億3872万-4.52%17.51.51
12/08556559544548-2.66%585,500445億5741万-4.7%17.471.51
12/07564566555563-0.71%269,500457億7705万-2.09%17.941.55
12/06550571550567+1.61%454,700461億229万-1.22%18.071.56
12/05569574556558-2.28%375,200453億7051万-2.62%17.781.53
12/04572575562571-1.38%437,600464億2753万-0.35%18.21.57
12/01598598568579-3.98%839,000470億7800万+1.22%18.451.59
11/306106146006030%452,600490億2942万+5.79%19.221.66
11/29619619598603+0.33%388,100490億2942万+6.16%19.221.66
11/28593606593601+1.35%204,400488億6680万+6.18%19.161.65
11/275996045925930%181,300482億1633万+5.14%18.91.63
11/24583594581593+1.89%186,700482億1633万+5.33%18.91.63
11/22590599582582-2.02%374,100473億2193万+3.56%18.551.6
11/21579595579594+2.59%216,300482億9764万+5.88%18.931.63
11/20587589577579-1.36%249,400470億7800万+3.39%18.451.59
11/17577587576587+0.51%185,800477億2847万+5.2%18.711.61
11/16598605580584-2.01%206,500474億8454万+4.66%18.611.61
11/15578596575596+3.11%362,400484億6025万+7%191.64
11/14581585576578+0.52%238,400469億9669万+3.77%18.421.59
11/13580589571575-0.69%285,100467億5276万+3.23%18.331.58
11/10565582562579+1.76%470,600470億7800万+4.14%18.451.59
11/09573589561569+6.75%915,900462億6491万+2.34%18.141.57
11/08548548526533-1.11%336,200433億3778万-4.14%16.991.47
11/07547551535539-1.64%265,700438億2563万-3.58%17.181.48
11/065525565445480%282,100445億5741万-2.49%17.471.51
11/025405585365480%301,800445億5741万-3.01%17.471.51
11/01546552544548+0.92%180,200445億5741万-3.69%17.471.51
10/31537543529543+0.93%230,200441億5087万-5.24%17.311.49
10/30543547533538-2.71%218,000437億4432万-6.6%17.151.48
10/27550553542553+1.47%125,100449億6396万-4.66%17.631.52
10/265385515375450%223,500443億1349万-6.52%17.371.5
10/25556562544545-0.73%168,700443億1349万-7%17.371.5
10/24543552531549+0.37%256,700446億3872万-6.95%17.51.51
10/23548550542547-1.62%328,600444億7611万-7.91%17.431.5
10/20561569554556-1.42%516,500452億789万-7.18%17.721.53
10/19564573561564-1.74%159,600458億5836万-6.47%17.981.55
10/18568575567574+1.59%270,800466億7145万-5.44%18.291.58
10/17558568554565+1.99%291,700459億3967万-7.53%18.011.55
10/16538555531554+2.59%437,600450億4527万-10.06%17.661.52
10/13564564538540-4.93%497,600439億694万-13.18%17.211.49
10/12583583565568-1.9%235,200461億8360万-9.41%18.11.56
10/11588591579579-1.19%191,200470億7800万-8.24%18.451.59
10/10570586570586+3.17%305,800476億4716万-7.57%18.681.61
10/06568573565568+0.18%240,600461億8360万-10.83%18.11.56
10/05572577563567-0.7%369,000461億229万-11.41%18.071.56
10/04575586565571-2.23%372,500464億2753万-11.2%18.21.57
10/03597607582584-2.18%420,300474億8454万-9.74%18.611.61
10/02575610573597-2.93%819,300485億4156万-8.15%19.031.64
09/29618622604615-1.28%539,600500億513万-5.67%19.61.73
09/28652653619623-2.96%333,200506億5560万-4.74%19.861.79
09/27640642630642-0.16%217,800522億48万-2.13%20.461.84
09/26633654633643+0.78%247,500522億8178万-2.13%20.491.85
09/25626638626638+2.08%205,400518億7524万-2.89%20.331.83
09/22614630611625+0.16%241,800508億1822万-5.02%19.921.79
09/21619628613624+0.65%422,800507億3691万-5.31%19.891.79
09/20647649616620-4.62%754,300504億1167万-6.06%19.761.78
09/19648651637650-1.22%419,900528億5095万-1.52%20.721.87
09/15666667655658-1.05%325,900535億142万-0.15%20.971.89
09/14669674665665+0.91%183,700540億7059万+0.91%21.21.91
09/13662666659659-1.05%191,900535億8273万+0.15%211.89
09/12676678659666-1.48%232,800541億5190万+0.91%21.231.91
09/11685688668676-1.31%220,600549億6499万+2.58%21.551.94
09/08684691676685-1.3%340,000556億9677万+4.26%21.831.97
09/07677695677694+2.66%537,900564億2855万+5.95%22.121.99
09/06663677661676+2.89%417,700549億6499万+3.52%21.551.94
09/05664669651657+0.31%260,300534億2011万+0.92%20.941.89
09/04661668654655-1.06%311,400532億5749万+0.77%20.881.88
09/01647672643662+2.32%780,700538億2666万+2%21.11.9
08/31648652642647-0.31%469,200526億702万-0.15%20.621.86
08/30655656648649-0.92%504,700527億6964万+0.46%20.691.86
08/29658666651655-0.61%417,400532億5749万+1.55%20.881.88
08/286676696596590%167,600535億8273万+2.49%211.89
08/25663668659659-2.08%168,200535億8273万+2.65%211.89
08/24664675661673+1.82%212,800547億2106万+5.16%21.451.93