株価チャート

2023/08/17～2024/01/15

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
01/15229232227231+1.76%960,300381億1713万+1.76%55.1815.41
01/12228229227227-0.87%1,037,900374億5709万0%54.2315.14
01/11231232228229-1.29%1,654,900377億8711万+0.88%54.7115.28
01/10234235230232-0.43%1,734,700382億8214万+2.2%55.4215.48
01/09231234230233+2.19%1,799,400384億4715万+2.64%55.6615.54
01/05229230226228-0.87%1,542,900376億2210万+0.44%54.4715.21
01/04226232225230+0.88%1,308,100379億5212万+1.32%54.9415.34
2023
12/29230230226228-0.44%1,216,100376億2210万+0.44%54.4715.21
12/28225230224229+2.23%1,565,000377億8711万+0.88%54.7115.28
12/27221226221224+2.28%2,109,100369億6206万-1.32%53.5114.94
12/26222225219219-0.9%1,193,100361億3702万-3.52%52.3214.61
12/25227227221221-2.64%1,579,500364億6704万-2.21%52.7914.74
12/22225227225227+0.89%907,600374億5709万+0.44%54.2315.14
12/21227228225225-1.32%942,700371億2707万-0.44%53.7515.01
12/20231232228228-2.15%1,591,700376億2210万+1.33%54.4715.21
12/19228233228233+2.19%2,039,700384億4715万+3.56%55.6615.54
12/18234234226228-2.15%3,128,200376億2210万+1.79%54.4715.21
12/15222233221233+4.48%4,579,200384億4715万+4.02%55.6615.54
12/142252282222230%1,445,200367億9706万0%53.2714.88
12/13223225221223+0.45%1,275,800367億9706万0%53.2714.88
12/12225225220222-1.77%1,702,500366億3205万0%53.0314.81
12/112262282242260%1,263,000372億9208万+1.8%53.9915.08
12/08226229224226-0.44%2,157,400372億9208万+2.26%53.9915.08
12/07230230226227-2.16%2,092,400374億5709万+3.18%54.2315.14
12/06229233229232+0.43%1,750,400382億8214万+5.94%55.4215.48
12/05226233225231+1.76%2,429,500381億1713万+5.96%55.1815.41
12/04223229222227+1.79%1,537,000374億5709万+4.61%54.2315.14
12/01228229222223-1.76%2,521,900367億9706万+3.24%53.2714.88
11/30232235226227-2.16%2,342,400374億5709万+5.58%54.2315.14
11/29230235230232+0.43%2,638,200382億8214万+8.41%55.4215.48
11/28228231226231+1.76%1,967,800381億1713万+8.45%55.1815.41
11/27225229224227+1.34%1,863,800374億5709万+7.58%54.2315.14
11/24227230222224-0.44%2,334,100369億6206万+6.16%53.5114.94
11/22219226219225+0.9%2,690,600371億2707万+7.14%53.7515.01
11/21219224219223+3.24%2,253,100367億9706万+6.19%53.2714.88
11/20212219212216+1.89%2,176,600356億4199万+3.35%51.614.41
11/17211213209212-0.93%2,339,800349億8195万+1.44%50.6414.14
11/16218219214214-3.17%2,483,200353億1197万+2.39%51.1214.28
11/15217223217221+1.84%3,124,600364億6704万+5.74%52.7914.74
11/14217220216217+0.93%2,278,900358億700万+3.83%51.8414.48
11/13228230215215-2.71%5,595,800354億7698万+2.87%51.3614.34
11/10213223212221+3.27%8,103,400364億6704万+5.74%52.7914.74
11/09214214209214+0.94%2,505,200353億1197万+2.88%51.1214.28
11/08212215209212+0.47%2,219,500349億8195万+1.44%50.6414.14
11/07211214210211-0.94%1,398,200348億1694万+0.96%50.4114.08
11/06212214210213+2.4%1,710,200351億4696万+1.91%50.8814.21
11/02204210204208+2.46%2,031,000343億2192万-0.48%49.6913.88
11/01207207202203-1.46%2,009,100334億9687万-3.33%48.4913.54
10/31201206199206+2.49%2,104,800339億9190万-1.9%49.2113.74
10/30197202197201+0.5%1,854,400331億6685万-4.74%48.0213.41
10/27199202198200+1.01%1,588,500330億184万-5.66%47.7813.34
10/26201204198198-2.94%1,638,200326億7182万-6.6%47.313.21
10/25205209204204+0.99%2,169,400336億6188万-4.23%48.7313.61
10/24197204194202+3.06%2,745,500333億3186万-5.61%48.2613.47
10/23203203195196-3.92%3,402,800323億4181万-8.84%46.8213.07
10/20206207202204-1.92%2,534,600336億6188万-5.56%48.7313.61
10/19208210208208-1.42%1,053,500343億2192万-4.15%49.6913.88
10/18212212208211-0.47%1,220,100348億1694万-3.21%50.4114.08
10/17209213209212+2.91%1,935,900349億8195万-2.75%50.6414.14
10/16212213206206-3.29%3,128,300339億9190万-5.94%49.2113.74
10/13216217213213-2.29%1,724,900351億4696万-2.74%50.8814.21
10/12216218214218+1.4%1,076,900359億7201万-0.91%52.0814.54
10/11216219215215-1.38%708,400354億7698万-2.27%51.3614.34
10/10215219214218+1.87%1,325,200359億7201万-1.36%52.0814.54
10/06215217213214-0.47%1,331,600353億1197万-3.17%51.1214.28
10/05212216212215+2.38%1,198,600354億7698万-2.71%51.3614.34
10/04211214210210-2.78%3,160,700346億5194万-5.41%50.1714.01
10/03214219214216+0.93%1,543,300356億4199万-2.7%51.614.41
10/02218222214214-2.28%2,053,000353億1197万-4.04%51.1214.28
09/29219220216219+0.46%2,032,100361億3702万-1.79%52.3216.32
09/28223223218218-1.36%1,512,100359億7201万-2.68%52.0816.25
09/27218223218221+0.91%1,404,500364億6704万-1.34%52.7916.47
09/26221223219219-1.35%991,800361億3702万-2.23%52.3216.32
09/25219222219222+0.91%857,100366億3205万-0.89%53.0316.54
09/22214222213220+2.33%1,480,400363億203万-1.79%52.5616.39
09/21219221215215-1.83%1,806,700354億7698万-4.02%51.3616.02
09/20220221218219-0.45%1,268,200361億3702万-2.23%52.3216.32
09/19221223218220-0.9%2,784,100363億203万-2.22%52.5616.39
09/15224225222222-0.89%1,508,900366億3205万-1.33%53.0316.54
09/14230230224224-3.03%2,368,100369億6206万-0.88%53.5116.69
09/13231233230231+0.43%1,442,600381億1713万+1.76%55.1817.21
09/12224232224230+2.68%2,854,000379億5212万+0.88%54.9417.14
09/112242252212240%1,975,400369億6206万-1.75%53.5116.69
09/08222226222224+0.45%1,763,300369億6206万-2.18%53.5116.69
09/07224225222223-1.33%1,805,800367億9706万-2.62%53.2716.62
09/062252262242260%643,200372億9208万-1.31%53.9916.84
09/05222226222226+1.35%1,130,600372億9208万-1.74%53.9916.84
09/04223226222223-0.45%976,800367億9706万-3.46%53.2716.62
09/01225225222224-0.88%1,344,700369億6206万-3.03%53.5116.69
08/31224227224226+0.89%885,400372億9208万-2.16%53.9916.84
08/30226227223224-0.44%1,271,100369億6206万-3.45%53.5116.69
08/29224227224225+0.45%856,500371億2707万-3.02%53.7516.77
08/28228229223224-2.18%2,037,800369億6206万-3.45%53.5116.69
08/252252312232290%1,977,400377億8711万-1.72%54.7117.06
08/24227230226229+1.33%1,534,000377億8711万-1.72%54.7117.06
08/23222226221226+1.35%1,066,700372億9208万-3.42%53.9916.84
08/222232252222230%1,497,300367億9706万-4.7%53.2716.62
08/21220223218223+2.76%1,904,100367億9706万-5.11%53.2716.62
08/182142192132170%3,312,400358億700万-8.05%51.8416.17
08/17222222216217-3.56%3,989,200358億700万-8.44%51.8416.17