株価チャート

2023/09/20～2024/02/16

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
02/161,6291,6601,5981,655+3.76%70,500401億5398万+4.09%3.250.69
02/151,6201,6301,5931,595-1.18%35,900386億9825万+0.44%3.130.66
02/141,6051,6231,5981,614-1.88%49,200391億5923万+1.64%3.170.67
02/131,5881,6451,5881,645+6.13%77,200399億1136万+3.59%3.230.68
02/091,5841,5841,5501,550-2.15%19,500376億645万-2.27%3.040.64
02/081,6001,6001,5621,584-0.75%19,600384億3136万-0.13%3.110.66
02/071,5821,6051,5821,596+0.82%14,300387億2251万+0.63%3.130.66
02/061,5951,6041,5821,583-0.5%15,600384億710万-0.13%3.110.66
02/051,5671,5911,5661,591+1.6%22,700386億120万+0.51%3.120.66
02/021,5801,5831,5601,566-0.57%13,000379億9464万-0.95%3.070.65
02/011,5651,5801,5651,575-0.44%14,100382億1300万-0.25%3.090.65
01/311,5621,5821,5601,582+1.28%20,900383億8284万+0.25%3.110.66
01/301,5961,5961,5591,562-1.95%22,000378億9759万-0.83%3.070.65
01/291,5731,5931,5501,593+2.71%40,200386億4972万+1.21%3.130.66
01/261,5671,5701,5511,551-1.27%22,400376億3071万-1.27%3.040.64
01/251,5611,5771,5581,571+0.77%19,900381億1595万+0.13%3.080.65
01/241,5781,5781,5571,559-1.02%23,100378億2481万-0.51%3.060.65
01/231,6001,6001,5731,575-1.38%27,700382億1300万+0.57%3.090.65
01/221,5991,6111,5911,597+0.13%15,600387億4677万+2.18%3.130.66
01/191,6001,6171,5951,595-0.13%29,600386億9825万+2.31%3.130.66
01/181,5921,6101,5921,597-0.19%14,400387億4677万+2.63%3.130.66
01/171,6031,6261,6001,600-0.25%24,100388億1956万+3.16%3.140.67
01/161,6331,6331,6041,604-0.93%29,400389億1661万+3.62%3.150.67
01/151,6001,6251,5961,619+1.19%34,200392億8054万+4.79%3.180.67
01/121,6031,6231,5891,600-0.06%31,400388億1956万+3.83%3.140.67
01/111,6101,6231,5981,601+0.06%29,700388億4382万+4.16%3.140.67
01/101,5941,6061,5851,600+0.38%31,100388億1956万+4.3%3.140.67
01/091,6001,6051,5801,594+0.06%29,100386億7398万+4.11%3.130.66
01/051,5801,6071,5801,593+1.21%43,200386億4972万+4.19%3.130.66
01/041,5631,5781,5521,574+0.64%25,400381億8874万+3.01%3.090.65
2023
12/291,5721,5751,5521,564-0.26%18,600379億4612万+2.36%3.070.65
12/281,5481,5681,5471,568+1.62%28,900380億4317万+2.62%3.080.65
12/271,5461,5501,5301,543+0.46%25,600374億3661万+0.98%3.030.64
12/261,5371,5451,5271,536+0.85%21,900372億6678万+0.46%3.020.64
12/251,5471,5571,5231,523-0.91%20,800369億5137万-0.39%2.990.63
12/221,5301,5431,5261,537+1.65%21,600372億9104万+0.39%3.020.64
12/211,5161,5311,5121,512-1.69%21,800366億8448万-1.18%2.970.63
12/201,5291,5471,5201,538+0.85%29,700373億1530万+0.52%3.020.64
12/191,5211,5261,5121,525+1.26%19,500369億9989万-0.2%2.990.63
12/181,5241,5241,4931,506-1.38%25,600365億3891万-1.38%2.960.63
12/151,5161,5291,5121,527+0.79%26,600370億4842万0%30.63
12/141,5161,5241,5081,515+0.4%23,300367億5727万-0.66%2.970.63
12/131,5071,5171,5011,509+0.13%21,800366億1170万-0.92%2.960.63
12/121,5131,5241,5061,507+0.4%15,400365億6317万-0.99%2.960.63
12/111,4781,5011,4781,501+1.76%26,200364億1760万-1.25%2.950.62
12/081,5151,5241,4641,475-2.96%44,800357億8678万-2.77%2.90.61
12/071,5471,5471,5201,520-1.94%27,400368億7858万+0.2%2.980.63
12/061,5021,5541,5021,550+3.2%45,800376億645万+2.58%3.040.64
12/051,4881,5221,4881,502+0.13%34,200364億4186万-0.13%2.950.62
12/041,5051,5071,4821,500-1.51%35,900363億9334万+0.07%2.940.62
12/011,5401,5441,5201,523-1.3%23,200369億5137万+2.08%2.990.63
11/301,5251,5501,5251,543+0.65%23,200374億3661万+3.84%3.030.64
11/291,5591,5631,5301,533-1.92%23,800371億9399万+3.72%3.010.64
11/281,5671,5801,5591,563-0.7%30,600379億2186万+6.25%3.070.65
11/271,5811,5901,5641,574-0.19%20,000381億8874万+7.59%3.090.65
11/241,5611,5921,5531,577+1.09%27,700382億6153万+8.46%3.10.66
11/221,5741,5781,5521,560-0.89%18,300378億4907万+7.88%3.060.65
11/211,5361,5881,5301,574+2.14%49,400381億8874万+9.38%3.090.65
11/201,5631,5631,5411,541-1.41%38,500373億8809万+7.76%3.020.64
11/171,5031,5631,5011,563+3.65%40,100379億2186万+9.76%3.070.65
11/161,5131,5261,5041,508-0.33%20,700365億8743万+6.35%2.960.63
11/151,5001,5181,5001,513+1.14%27,300367億874万+7.08%2.970.63
11/141,4981,5041,4921,496+0.27%11,800362億9629万+6.25%2.940.62
11/131,5071,5191,4901,492-0.6%19,200361億9924万+6.27%2.930.62
11/101,4671,5051,4661,501+0.6%26,400364億1760万+7.29%2.950.62
11/091,5021,5021,4701,492+2.97%42,500361億9924万+7.11%2.930.62
11/081,4971,5021,4471,449-2.75%35,600351億5596万+4.39%2.840.6
11/071,4551,5131,4551,490+2.48%73,700361億5071万+7.43%2.920.62
11/061,4511,4611,4391,454+0.69%40,500352億7727万+4.98%2.850.6
11/021,4631,4631,4301,444-1.23%53,700350億3465万+4.26%2.830.6
11/011,4351,4631,4081,462+5.71%91,000354億7137万+5.41%2.870.61
10/311,3601,3831,3601,383+1.77%21,600335億5465万-0.22%2.710.57
10/301,3771,3771,3551,359-1.16%24,000329億7236万-2.23%2.670.56
10/271,3511,3751,3481,375+2.69%22,500333億6056万-1.29%2.70.57
10/261,3501,3591,3351,339-1.11%24,700324億8712万-4.01%2.630.56
10/251,3501,3621,3501,354+0.3%15,900328億5105万-3.08%2.660.56
10/241,3561,3571,3281,350-0.07%26,200327億5400万-3.5%2.650.56
10/231,3571,3651,3511,351-1.17%17,100327億7826万-3.57%2.650.56
10/201,3661,3731,3571,367+0.07%12,900331億6646万-2.57%2.680.57
10/191,3511,3731,3501,366-0.22%17,800331億4220万-2.71%2.680.57
10/181,3871,3871,3591,369-0.36%24,200332億1498万-2.63%2.690.57
10/171,3771,3871,3681,374+0.44%16,000333億3629万-2.28%2.70.57
10/161,3781,3821,3631,368-0.8%28,100331億9072万-2.77%2.690.57
10/131,3951,4011,3741,379-1.78%29,200334億5761万-2.06%2.710.57
10/121,3991,4041,3881,404+0.93%18,000340億6416万-0.43%2.760.58
10/111,4001,4031,3861,391-0.57%26,300337億4875万-1.35%2.730.58
10/101,3921,4031,3881,399+1.3%25,700339億4285万-0.78%2.750.58
10/061,3771,3951,3751,381+0.88%20,300335億613万-1.92%2.710.57
10/051,3491,3741,3491,369+1.48%36,800332億1498万-2.7%2.690.57
10/041,3671,3731,3491,349-2.32%45,700327億2974万-4.05%2.650.56
10/031,4211,4211,3801,381-3.02%45,800335億613万-1.78%2.710.57
10/021,4231,4551,4231,424-0.9%36,600345億4941万+1.42%2.80.59
09/291,4701,4701,4321,437-1.1%40,600348億6482万+2.64%2.820.67
09/281,4731,4751,4511,453-1.76%49,900352億5301万+4.08%2.850.68
09/271,4571,4811,4281,479+1.72%59,100358億8383万+6.33%2.90.69
09/261,4591,4671,4381,454-0.89%46,500352億7727万+5.06%2.850.68
09/251,4451,4711,4201,467+2.09%55,600355億9268万+6.46%2.880.69
09/221,4371,4441,4291,437-0.35%41,100348億6482万+4.81%2.820.67
09/211,4301,4491,4251,442+4.42%73,900349億8613万+5.49%2.830.68
09/201,4051,4051,3801,381-1.71%29,900335億613万+1.4%2.710.65