株価チャート

2023/09/07～2024/02/05

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
02/051,7041,7071,6961,7040%5,500344億1705万+0.71%13.111.03
02/021,6851,7111,6851,704+0.53%8,400344億1705万+0.77%13.111.03
02/011,6901,6951,6901,695-0.18%4,900342億3527万+0.3%13.051.02
01/311,6901,7031,6841,698-0.18%10,100342億9586万+0.53%13.071.02
01/301,6941,7011,6941,701+0.24%7,900343億5645万+0.71%13.091.03
01/291,6961,6971,6831,697+0.18%7,200342億7566万+0.59%13.061.02
01/261,6821,6961,6821,694-0.06%7,700342億1507万+0.47%13.041.02
01/251,6911,6951,6911,695+0.24%7,800342億3527万+0.53%13.051.02
01/241,6801,6921,6801,691+0.24%7,700341億5447万+0.36%13.011.02
01/231,6801,6881,6771,687+0.06%2,600340億7368万+0.18%12.981.02
01/221,6811,6871,6801,686-0.12%1,700340億5349万+0.12%12.981.02
01/191,6821,6951,6741,688+0.36%6,800340億9388万+0.24%12.991.02
01/181,6801,6901,6801,682+0.12%5,500339億7269万-0.12%12.951.01
01/171,6881,6921,6801,680-0.47%1,600339億3230万-0.24%12.931.01
01/161,6791,6941,6791,6880%7,800340億9388万+0.24%12.991.02
01/151,6861,6911,6851,688+0.18%3,400340億9388万+0.24%12.991.02
01/121,6781,6951,6781,685-0.06%3,100340億3329万+0.06%12.971.02
01/111,6861,6871,6821,6860%1,700340億5349万+0.12%12.981.02
01/101,6751,6901,6751,686+0.12%6,700340億5349万+0.12%12.981.02
01/091,6851,6931,6761,684-0.06%11,200340億1309万0%12.961.01
01/051,6821,6901,6821,685-0.24%2,200340億3329万+0.06%12.971.02
01/041,6841,6961,6831,689-0.59%4,400341億1408万+0.3%131.02
2023
12/291,7021,7041,6891,699+0.35%8,000343億1606万+0.89%13.731.02
12/281,6821,6981,6821,693-0.59%27,400341億9487万+0.59%13.681.02
12/271,7081,7101,6911,703+0.95%53,500343億9685万+1.25%13.761.03
12/261,6861,6951,6821,687+0.12%11,300340億7368万+0.42%13.631.02
12/251,6801,6901,6791,685+0.36%10,600340億3329万+0.36%13.611.02
12/221,6751,6851,6701,679+0.18%4,800339億1210万+0.06%13.571.01
12/211,6691,6801,6691,676+0.12%5,300338億5151万-0.12%13.541.01
12/201,6701,6791,6701,674+0.18%5,900338億1111万-0.18%13.531.01
12/191,6721,6831,6701,671-0.06%5,600337億5052万-0.36%13.51.01
12/181,6751,6771,6701,672-0.18%4,300337億7072万-0.3%13.511.01
12/151,6751,6761,6741,675-0.48%3,800338億3131万-0.06%13.531.01
12/141,6851,6851,6751,683-0.12%2,700339億9289万+0.42%13.61.01
12/131,6811,6871,6791,685+0.24%3,600340億3329万+0.6%13.611.02
12/121,6771,6841,6721,681-0.24%5,100339億5250万+0.42%13.581.01
12/111,6841,6891,6761,685+0.06%9,400340億3329万+0.66%13.611.02
12/081,6821,6851,6761,684+0.12%5,400340億1309万+0.66%13.611.01
12/071,6791,6831,6751,6820%4,700339億7269万+0.54%13.591.01
12/061,6831,6861,6801,682-0.24%3,200339億7269万+0.54%13.591.01
12/051,6851,6891,6851,686-0.06%3,100340億5349万+0.84%13.621.02
12/041,6901,6951,6871,687+0.12%3,900340億7368万+0.96%13.631.02
12/011,6901,6971,6801,685-0.3%3,200340億3329万+0.84%13.611.02
11/301,6901,6901,6771,6900%2,600341億3428万+1.2%13.661.02
11/291,6801,6961,6701,690+0.54%6,700341億3428万+1.26%13.661.02
11/281,6801,6811,6771,681+0.06%1,800339億5250万+0.78%13.581.01
11/271,6741,6851,6711,680+0.54%5,200339億3230万+0.78%13.571.01
11/241,6701,6721,6681,671+0.36%1,200337億5052万+0.24%13.51.01
11/221,6601,6671,6601,665+0.18%1,500336億2933万-0.12%13.451
11/211,6591,6631,6591,662+0.06%2,000335億6874万-0.24%13.431
11/201,6601,6621,6591,661-0.24%2,900335億4854万-0.3%13.421
11/171,6631,6661,6621,6650%2,800336億2933万-0.12%13.451
11/161,6611,6691,6611,665-0.06%1,800336億2933万-0.18%13.451
11/151,6611,6731,6611,666+0.06%2,800336億4953万-0.12%13.461
11/141,6691,6701,6621,665-0.18%1,500336億2933万-0.18%13.451
11/131,6651,6711,6601,668+0.18%1,400336億8993万0%13.481.01
11/101,6681,6701,6611,665-0.18%2,100336億2933万-0.18%13.451
11/091,6621,6741,6611,668+0.36%2,000336億8993万+0.06%13.481.01
11/081,6631,6651,6611,6620%2,700335億6874万-0.3%13.431
11/071,6611,6651,6591,662-0.72%4,600335億6874万-0.36%13.431
11/061,6751,6791,6621,674+0.3%2,600338億1111万+0.3%13.531.01
11/021,6711,6761,6691,669-0.83%2,000337億1012万+0.06%13.491.01
11/011,6791,6831,6571,683+1.02%1,100339億9289万+0.84%13.61.01
10/311,6621,6661,6601,666-0.18%2,300336億4953万-0.12%13.461
10/301,6671,6701,6651,669+0.12%2,300337億1012万0%13.491.01
10/271,6651,6691,6611,667-0.18%2,200336億6973万-0.12%13.471
10/261,6691,6701,6631,670-0.06%1,500337億3032万0%13.491.01
10/251,6711,6731,6651,671+0.36%2,200337億5052万+0.06%13.51.01
10/241,6601,6701,6581,665+0.06%1,400336億2933万-0.3%13.451
10/231,6631,6701,6631,664+0.06%1,400336億913万-0.42%13.451
10/201,6611,6711,6571,663+0.12%2,200335億8894万-0.48%13.441
10/191,6691,6691,6611,661-0.6%1,200335億4854万-0.66%13.421
10/181,6551,6711,6551,671+0.97%400337億5052万-0.12%13.51.01
10/171,6551,6551,6551,655-0.18%100334億2735万-1.02%13.371
10/161,6821,6821,6521,658-1.43%3,100334億8795万-0.9%13.41
10/131,6791,6911,6671,682+0.18%1,600339億7269万+0.54%13.591.01
10/121,6611,6801,6611,679+0.36%4,000339億1210万+0.42%13.571.01
10/111,6641,6791,6641,673-0.42%1,100337億9091万+0.06%13.521.01
10/101,6651,6931,6561,680+0.9%3,200339億3230万+0.54%13.571.01
10/061,6501,6981,6501,665+0.48%4,800336億2933万-0.3%13.451
10/051,6551,6611,6511,657+0.42%1,400334億6775万-0.72%13.391
10/041,6401,6551,6401,650-0.6%2,200333億2637万-1.14%13.330.99
10/031,6901,6901,6561,660-1.25%3,600335億2834万-0.48%13.411
10/021,6831,6901,6811,681-0.12%1,200339億5250万+0.84%13.581.01
09/291,6851,6851,6751,683+0.84%1,700339億9289万+1.08%13.61.02
09/281,6621,6751,6621,669-0.24%1,700337億1012万+0.36%13.491.01
09/271,6731,6761,6671,6730%2,000337億9091万+0.66%13.521.02
09/261,6761,6841,6731,673-0.59%1,600337億9091万+0.72%13.521.02
09/251,6801,6851,6751,683+0.18%5,800339億9289万+1.45%13.61.02
09/221,6741,6901,6741,680+0.36%3,100339億3230万+1.39%13.571.02
09/211,6701,6751,6661,674+0.06%2,200338億1111万+1.09%13.531.02
09/201,6671,6801,6671,673-0.42%1,400337億9091万+1.03%13.521.02
09/191,6761,6821,6731,680+0.12%4,100339億3230万+1.45%13.571.02
09/151,6751,6791,6741,678-0.06%1,400338億9190万+1.39%13.561.02
09/141,6841,6911,6791,679-0.3%1,500339億1210万+1.45%13.571.02
09/131,6791,6901,6741,684+0.66%4,100340億1309万+1.81%13.611.02
09/121,6731,6731,6681,673+0.36%700337億9091万+1.21%13.521.02
09/111,6691,6731,6661,667+0.12%1,800336億6973万+0.85%13.471.01
09/081,6561,6711,6561,665+0.54%1,200336億2933万+0.73%13.451.01
09/071,6541,6751,6451,656-0.66%6,500334億4755万+0.12%13.381.01