株価チャート

2023/08/08～2024/01/04

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
01/041,2481,2511,2481,2480%15,30061億771万0%8.481.02
2023
12/291,2481,2491,2481,2480%15,20061億771万0%8.481.01
12/281,2481,2491,2481,248-0.08%7,40061億771万0%8.481.01
12/271,2481,2491,2481,249+0.08%7,80061億1260万+0.08%8.481.01
12/261,2481,2481,2481,248+0.08%40061億771万0%8.481.01
12/251,2471,2491,2471,2470%5,10061億281万-0.08%8.471.01
12/221,2471,2491,2471,247-0.08%13,30061億281万-0.08%8.471.01
12/211,2481,2481,2481,248+0.08%5,60061億771万0%8.481.01
12/201,2481,2481,2471,247+0.08%2,50061億281万-0.08%8.471.01
12/191,2481,2481,2451,246-0.24%21,90060億9792万-0.16%8.461.01
12/181,2491,2501,2491,2490%24,30061億1260万+0.08%8.481.01
12/151,2491,2501,2481,2490%82,20061億1260万+0.08%8.481.01
12/141,2491,2491,2481,2490%39,40061億1260万+0.08%8.481.01
12/131,2491,2491,2481,2490%51,40061億1260万+0.48%8.481.01
12/121,2481,2491,2481,249+0.08%12,50061億1260万+1.38%8.481.01
12/111,2491,2491,2481,2480%27,00061億771万+2.72%8.481.01
12/081,2481,2491,2481,2480%22,20061億771万+4.09%8.481.01
12/071,2481,2491,2481,2480%14,30061億771万+5.58%8.481.01
12/061,2481,2491,2481,2480%17,10061億771万+7.12%8.481.01
12/051,2481,2491,2471,2480%120,50061億771万+8.71%8.481.01
12/041,2481,2481,2471,2480%10,70061億771万+10.44%8.481.01
12/011,2481,2481,2471,2480%16,70061億771万+12.13%8.481.01
11/301,2481,2481,2471,2480%29,00061億771万+13.87%8.481.01
11/291,2481,2481,2471,248+0.08%43,70061億771万+15.66%8.481.01
11/281,2471,2481,2471,2470%28,10061億281万+17.42%8.471.01
11/271,2481,2491,2471,247-0.08%50,00061億281万+19.33%8.471.01
11/241,2481,2491,2481,2480%28,80061億771万+21.52%8.481.01
11/221,2481,2481,2471,248+0.08%79,50061億771万+23.44%8.481.01
11/211,2481,2481,2471,2470%60,90061億281万+25.58%8.471.01
11/201,2481,2481,2471,247-0.08%52,90061億281万+27.77%8.471.01
11/171,2481,2491,2471,2480%90,40061億771万+30.14%8.481.01
11/161,2471,2481,2471,248+0.08%232,20061億771万+32.48%8.481.01
11/151,2471,2471,2461,247+0.08%122,40061億281万+34.81%8.471.01
11/141,2471,2471,2461,2460%113,40060億9792万+37.22%8.461.01
11/131,2471,2471,2461,2460%109,80060億9792万+39.84%8.461.01
11/101,2461,2471,2461,246-0.08%149,20060億9792万+42.56%8.461.01
11/091,2461,2471,2461,247+10.35%736,60061億281万+45.51%8.471.01
11/081,1301,1301,1301,130+15.31%7,90055億3022万+34.52%7.670.92
11/07980980980980+18.07%4,60047億9612万+18.07%6.660.8
11/06841845830830-0.72%3,80040億6202万+0.61%5.640.67
11/02845848816836+0.48%9,10040億9138万+1.09%5.680.68
11/01815841815832+1.34%10,00040億7180万+0.6%5.650.68
10/31804825804821+1.61%7,90040億1797万-0.85%5.580.67
10/30818820787808-1.46%38,60039億5435万-2.53%5.490.66
10/27819823815820+0.12%3,40040億1308万-1.32%5.570.67
10/26818820815819+0.12%4,40040億818万-1.56%5.560.67
10/25819820818818+0.37%1,70040億329万-1.68%5.560.66
10/24813820813815-0.73%3,10039億8861万-2.04%5.530.66
10/23818821815821+0.37%1,40040億1797万-1.32%5.580.67
10/20818825818818+0.12%1,00040億329万-1.56%5.560.66
10/19817825815817-1.33%3,40039億9839万-1.68%5.550.66
10/18827828823828+1.35%2,20040億5223万-0.36%5.620.67
10/17820831813817+0.74%7,20039億9839万-1.57%5.550.66
10/16822825811811-1.34%4,40039億6903万-2.29%5.510.66
10/13835835822822-1.2%3,80040億2286万-0.96%5.580.67
10/12832832822832+1.84%1,20040億7180万+0.36%5.650.68
10/11832832815817-1.33%7,50039億9839万-1.33%5.550.66
10/10827830805828+0.12%6,50040億5223万0%5.620.67
10/06819827808827+0.98%3,50040億4733万0%5.620.67
10/05811823810819+0.99%16,20040億818万-0.85%5.560.67
10/04809821807811-2.87%13,00039億6903万-1.7%5.510.66
10/03874885830835-3.47%17,20040億8649万+1.33%5.670.68
10/02885885865865-0.57%6,60042億3331万+5.1%5.870.7
09/29862885862870+0.93%15,70042億5778万+6.1%5.910.76
09/28850862837862+1.29%7,80042億1862万+5.51%5.850.75
09/27853853847851-0.23%5,00041億6479万+4.42%5.780.74
09/26842856842853+1.31%5,10041億7458万+5.05%5.790.74
09/25845852842842-0.82%6,90041億2074万+3.95%5.720.73
09/22843855836849+0.47%15,70041億5500万+5.07%5.770.73
09/21833848827845+1.68%30,00041億3543万+4.84%5.740.73
09/20818836817831+1.34%29,40040億6691万+3.36%5.640.72
09/19807820807820+1.61%13,00040億1308万+2.24%5.570.71
09/15811813800807-0.37%14,60039億4945万+0.62%5.480.7
09/148118128008100%6,10039億6414万+1.12%5.50.7
09/13815815804810-0.25%5,90039億6414万+1.12%5.50.7
09/128138188098120%1,10039億7392万+1.37%5.510.7
09/11818820812812+0.25%8,50039億7392万+1.5%5.510.7
09/08809811800810+0.12%59,10039億6414万+1.25%5.50.7
09/078108108058090%5,10039億5924万+1.25%5.490.7
09/06804810804809+0.87%4,30039億5924万+1.25%5.490.7
09/05806806801802-0.25%6,10039億2498万+0.38%5.450.69
09/04804805800804+0.37%5,30039億3477万+0.75%5.460.7
09/017978017978010%3,30039億2009万+0.25%5.440.69
08/31799802799801+0.25%2,60039億2009万+0.25%5.440.69
08/30800800795799+0.25%8,60039億1030万0%5.430.69
08/29796799795797-0.62%3,80039億51万-0.25%5.410.69
08/28799804795802+1.01%4,20039億2498万+0.25%5.450.69
08/25797797794794-0.38%2,50038億8583万-0.75%5.390.69
08/247978007977970%3,30039億51万-0.38%5.410.69
08/237977977947970%2,40039億51万-0.38%5.410.69
08/228008007967970%1,90039億51万-0.38%5.410.69
08/21796797794797+0.38%90039億51万-0.38%5.410.69
08/18791796791794+0.13%2,40038億8583万-0.75%5.390.69
08/17798798791793-0.63%2,60038億8094万-0.88%5.390.69
08/16791800790798+1.14%6,10039億541万-0.25%5.420.69
08/15804804789789-1.38%5,30038億6136万-1.38%5.360.68
08/14799803793800+0.13%4,20039億1520万-0.12%5.430.69
08/10799799789799-0.25%3,30039億1030万-0.37%5.430.69
08/09803803799801-0.25%1,40039億2009万-0.25%5.440.69
08/08799803798803+0.5%4,60039億2988万0%5.450.69