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
02/151,8631,8631,8181,821-1.51%25,300262億5522万-1.3%5.830.94
02/141,8601,8601,8351,849-0.59%14,500266億5892万+0.05%5.920.95
02/131,8701,8751,8391,860-0.27%31,400268億1752万+0.65%5.950.96
02/091,8971,8971,8591,865-1.69%28,100268億8961万+0.97%5.970.96
02/081,9061,9461,8891,897+0.96%103,500273億5099万+2.76%6.070.98
02/071,8501,8941,8501,879+1.57%34,000270億9146万+2.06%6.010.97
02/061,8641,8701,8431,850-0.75%10,700266億7334万+0.76%5.920.95
02/051,8641,8811,8591,8640%16,700268億7519万+1.75%5.960.96
02/021,8591,8661,8271,864+1.25%10,600268億7519万+2.03%5.960.96
02/011,8501,8501,8251,841-0.49%14,800265億4358万+1.04%5.890.95
01/311,8581,8641,8301,850+0.11%20,600266億7334万+1.87%5.920.95
01/301,8531,8791,8431,848-0.22%64,500266億4451万+2.16%5.910.95
01/291,8271,8521,8271,852+2.04%13,000267億218万+2.72%5.930.95
01/261,8201,8311,8051,815-1.04%13,200261億6871万+1%5.810.93
01/251,8261,8391,8191,834+0.55%9,500264億4265万+2.29%5.870.94
01/241,8231,8391,8151,824-0.05%13,700262億9847万+1.9%5.840.94
01/231,8471,8511,8221,825-1.19%19,300263億1289万+2.24%5.840.94
01/221,8591,8871,8441,847-0.54%18,700266億3009万+3.82%5.910.95
01/191,8611,8891,8561,857-0.21%36,300267億7427万+4.74%5.940.96
01/181,8111,8691,8061,861+3.05%29,400268億3194万+5.32%5.950.96
01/171,7931,8411,7921,806+0.73%30,300260億3895万+2.67%5.780.93
01/161,8031,8031,7821,793-1.1%35,000258億5151万+2.28%5.740.92
01/151,8431,8451,8031,813-1.63%36,100261億3987万+3.6%5.80.93
01/121,8661,8701,8241,843-1.81%45,900265億7242万+5.62%5.90.95
01/111,8981,9101,8661,877+0.11%65,000270億6263万+7.94%6.010.97
01/101,8681,8931,8651,875+0.54%47,000270億3379万+8.26%60.96
01/091,8361,8661,8361,865+2.02%51,100268億8961万+8.12%5.970.96
01/051,8451,8611,8221,828-0.92%28,200263億5614万+6.4%5.850.94
01/041,8391,9101,8101,845+4.59%96,800266億125万+7.83%5.90.95
2023
12/291,7601,7641,7421,764+0.11%20,200254億3339万+3.52%5.640.91
12/281,7501,7631,7431,762+0.4%18,400254億456万+3.77%5.640.91
12/271,7411,7651,7351,755+1.04%35,200253億363万+3.72%5.610.9
12/261,7251,7401,7181,737+0.81%29,500250億4410万+3.09%5.560.89
12/251,7211,7501,7101,723+0.88%29,700248億4225万+2.62%5.510.89
12/221,6901,7081,6891,708+1.67%9,200246億2598万+2.03%5.460.88
12/211,6851,6961,6761,680-0.36%7,800242億2228万+0.66%5.380.86
12/201,7021,7071,6751,686-0.94%16,500243億879万+1.26%5.390.87
12/191,7341,7461,6991,702-1.45%17,700245億3947万+2.53%5.450.88
12/181,7361,7361,7111,727-1.09%19,100248億9992万+4.41%5.530.89
12/151,6971,7551,6901,746+3.31%44,100251億7387万+5.95%5.590.9
12/141,6811,7001,6801,690+0.12%12,000243億6646万+2.99%5.410.87
12/131,6961,7051,6881,688-0.59%11,700243億3762万+3.05%5.40.87
12/121,7101,7101,6881,698-0.7%13,400244億8180万+3.85%5.430.87
12/111,6621,7101,6621,710+3.89%30,300246億5482万+4.78%5.470.88
12/081,6721,6741,6411,646-1.61%17,500237億3206万+1.11%5.270.85
12/071,7001,7001,6721,673-1.59%16,500241億2135万+2.83%5.350.86
12/061,6911,7001,6821,700+0.53%14,400245億1064万+4.68%5.440.87
12/051,7131,7201,6911,691-0.76%23,200243億8088万+4.45%5.410.87
12/041,7001,7131,6901,704+0.41%12,700245億6831万+5.38%5.450.88
12/011,6951,7261,6951,697+0.47%23,100244億6738万+5.27%5.430.87
11/301,6921,6921,6771,689-0.18%13,100243億5204万+5.04%5.40.87
11/291,6891,6931,6761,692+1.14%9,100243億9529万+5.49%5.410.87
11/281,6651,7051,6561,673+1.39%35,400241億2135万+4.63%5.350.86
11/271,6221,6601,6201,650+1.85%59,700237億8974万+3.45%5.280.85
11/241,6201,6371,6111,620+0.68%28,600233億5720万+1.69%5.180.83
11/221,5891,6141,5891,609+1.13%12,600231億9860万+1.07%5.150.83
11/211,6051,6051,5791,591+0.95%13,300229億3907万0%5.090.82
11/201,6111,6151,5761,576-2.48%22,600227億2280万-0.88%5.040.81
11/171,5761,6191,5751,616+2.93%16,200232億9952万+1.57%5.170.83
11/161,5811,5811,5601,570-0.44%6,300226億3629万-1.32%5.020.81
11/151,5701,5801,5541,577+1.48%16,700227億3722万-0.94%5.050.81
11/141,5841,5931,5541,554-1.33%27,700224億561万-2.51%4.970.8
11/131,5811,5841,5691,575+0.38%11,400227億838万-1.32%5.040.81
11/101,5791,5821,5671,569-0.51%11,700226億2188万-1.81%5.020.81
11/091,5921,5981,5621,577-1.93%26,400227億3722万-1.38%5.050.81
11/081,6081,6301,5851,608+0.06%32,100231億8418万+0.31%5.140.83
11/071,6291,6291,6041,607-1.05%6,400231億6976万+0.06%5.140.83
11/061,6261,6281,6111,624+0.87%13,000234億1487万+0.87%5.20.84
11/021,6311,6311,6001,610-0.8%9,900232億1302万-0.25%5.150.83
11/011,6081,6241,6071,623+1.18%8,700234億45万+0.25%5.190.83
10/311,5761,6051,5761,604+2.23%11,600231億2651万-1.17%5.130.83
10/301,6301,6341,5691,569-3.74%56,200226億2188万-3.62%5.020.81
10/271,6091,6361,6091,630+2.77%23,500235億138万-0.18%5.220.84
10/261,5981,6031,5861,586-0.94%10,900228億6698万-3.06%5.070.82
10/251,6041,6091,5851,601+1.07%15,800230億8325万-2.38%5.120.82
10/241,5701,5911,5311,584+1.15%26,400228億3815万-3.77%5.070.81
10/231,5751,5761,5641,566-1.01%11,200225億7862万-5.09%5.010.81
10/201,5891,5891,5711,582-0.44%13,500228億931万-4.47%5.060.81
10/191,5871,5921,5711,589-0.38%24,100229億1024万-4.33%5.080.82
10/181,6051,6081,5891,595+0.13%13,400229億9674万-4.26%5.10.82
10/171,5771,5991,5721,593+1.98%16,100229億6791万-4.67%5.10.82
10/161,5891,5911,5591,562-1.95%30,500225億2095万-6.75%50.8
10/131,6191,6191,5921,593-1.97%22,900229億6791万-5.23%5.10.82
10/121,6011,6251,6011,625+1.5%11,600234億2929万-3.56%5.20.84
10/111,6131,6151,5961,601-1.17%27,600230億8325万-5.21%5.120.82
10/101,6281,6311,6151,620+0.68%17,900233億5720万-4.31%5.180.83
10/061,6251,6311,6041,609-0.8%13,100231億9860万-5.07%5.150.83
10/051,6101,6291,6051,622+1.95%18,000233億8603万-4.42%5.190.83
10/041,6401,6521,5911,591-5.3%45,100229億3907万-6.36%5.090.82
10/031,6781,6821,6551,680-0.18%21,600242億2228万-1.29%5.380.86
10/021,6971,7091,6821,683-1.17%25,600242億6553万-1.06%5.380.87
09/291,7391,7391,6961,703-1.84%23,900245億5389万+0.24%5.450.91
09/281,7201,7451,7091,735+0.46%23,200250億1527万+2.3%5.550.93
09/271,7191,7271,7091,7270%14,900248億9992万+2.07%5.530.92
09/261,7281,7311,7101,727+0.64%15,700248億9992万+2.37%5.530.92
09/251,7111,7281,7091,716+0.88%13,400247億4133万+2.02%5.490.92
09/221,6981,7161,6861,701+0.06%15,600245億2506万+1.43%5.440.91
09/211,7061,7101,7001,700-0.35%8,300245億1064万+1.55%5.440.91
09/201,7271,7271,7041,706-1.27%11,200245億9715万+2.03%5.460.91
09/191,7101,7291,7071,728+1.23%11,600249億1434万+3.41%5.530.92