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
02/05188188184184-2.13%42,50038億7801万-1.08%36.810.29
02/02183188183188+2.73%48,60039億6231万+1.08%37.610.3
02/011841841831830%27,80038億5693万-1.08%36.610.29
01/31182187182183+1.1%95,10038億5693万-1.08%36.610.29
01/30186188181181-2.69%187,10038億1478万-2.16%36.210.29
01/29185187185186+0.54%27,10039億2016万+0.54%37.210.3
01/26188188185185-1.6%42,70038億9908万+0.54%37.010.29
01/251881891861880%31,40039億6231万+2.17%37.610.3
01/241871891871880%21,40039億6231万+2.73%37.610.3
01/231901901881880%24,30039億6231万+2.73%37.610.3
01/22185188185188+1.62%34,20039億6231万+2.73%37.610.3
01/19187187185185-0.54%34,20038億9908万+1.65%37.010.29
01/18187188186186-0.53%31,70039億2016万+2.2%37.210.3
01/17190193187187-2.09%37,90039億4124万+2.75%37.410.3
01/16193193191191-1.04%58,10040億2554万+5.52%38.210.3
01/15189194189193+2.12%66,60040億6769万+6.63%38.610.31
01/12190192186189-0.53%82,60039億8339万+5%37.810.3
01/11192193190190-0.52%45,80040億446万+6.15%38.010.3
01/10194194191191-1.55%45,50040億2554万+6.7%38.210.3
01/09188194187194+3.19%63,20040億8877万+8.99%38.810.31
01/05184190183188+2.17%100,90039億6231万+6.21%37.610.3
01/04178186177184+2.22%125,50038億7801万+4.55%36.810.29
2023
12/29184185180180-2.7%91,40037億9370万+2.27%36.010.29
12/28179201178185+6.32%1,527,80038億9908万+5.71%37.010.29
12/271731741731740%19,30036億6725万-0.57%34.810.28
12/26174174173174-0.57%18,40036億6725万-0.57%34.810.28
12/251751761741750%64,30036億8832万0%35.010.28
12/221761761751750%8,30036億8832万+0.57%35.010.28
12/211751761751750%23,90036億8832万+0.57%35.010.28
12/20177177175175-1.13%34,60036億8832万+0.57%35.010.28
12/191771771761770%15,10037億3047万+1.72%35.410.28
12/181781781751770%18,30037億3047万+1.72%35.410.28
12/15179179177177-1.12%37,50037億3047万+2.31%35.410.28
12/14180180178179+0.56%11,20037億7263万+3.47%35.810.29
12/13180181178178-1.11%21,00037億5155万+2.89%35.610.28
12/12183183179180-0.55%22,00037億9370万+4.05%36.010.29
12/11179181179181+1.12%14,00038億1478万+5.23%36.210.29
12/08179182177179+1.7%65,00037億7263万+4.07%35.810.29
12/07176178176176-1.68%41,00037億940万+2.92%35.210.28
12/06172180172179+4.07%126,90037億7263万+4.68%35.810.29
12/05171173171172+0.58%26,30036億2509万+1.18%34.410.27
12/04171172171171-0.58%32,50036億402万+0.59%34.210.27
12/011711721711720%26,30036億2509万+1.18%34.410.27
11/301721731721720%30,30036億2509万+1.18%34.410.27
11/29171172171172+0.58%43,90036億2509万+1.18%34.410.27
11/28171171170171+0.59%24,80036億402万+0.59%34.210.27
11/271721721701700%19,50035億8294万0%34.010.27
11/241711711701700%28,20035億8294万0%34.010.27
11/22169171169170+0.59%25,90035億8294万0%34.010.27
11/21171172169169-1.17%18,60035億6187万-0.59%33.810.27
11/201711741711710%34,70036億402万+0.59%34.210.27
11/171711721711710%17,20036億402万+0.59%34.210.27
11/16173173171171-0.58%42,90036億402万+0.59%34.210.27
11/15172173172172+0.58%31,40036億2509万+0.58%34.410.27
11/14173173171171-0.58%35,40036億402万0%34.210.27
11/13172173171172+0.58%16,70036億2509万+0.58%34.410.27
11/101721721701710%14,40036億402万0%34.210.27
11/091691721691710%19,00036億402万0%34.210.27
11/08171171169171+1.18%30,00036億402万0%34.210.27
11/07171171168169-1.74%37,20035億6187万-1.74%33.810.27
11/06171172170172+1.18%34,00036億2509万0%34.410.27
11/02171171169170+0.59%30,00035億8294万-1.16%34.010.27
11/01166170166169+2.42%51,10035億6187万-2.31%33.810.27
10/31165166165165+0.61%37,50034億7756万-4.62%33.010.26
10/30169169164164-2.96%203,50034億5648万-5.75%32.810.26
10/27168169168169+1.2%29,30035億6187万-2.87%33.810.27
10/26168169167167-1.18%30,00035億1971万-4.57%33.410.27
10/25168169167169+0.6%34,50035億6187万-3.98%33.810.27
10/241691691671680%27,60035億4079万-4.55%33.610.27
10/23171171168168-1.75%59,60035億4079万-5.08%33.610.27
10/20173174171171-1.16%56,80036億402万-3.39%34.210.27
10/191731741731730%27,00036億4617万-2.81%34.610.28
10/18174174173173-0.57%48,30036億4617万-2.81%34.610.28
10/171741751741740%33,20036億6725万-2.79%34.810.28
10/161741751741740%36,00036億6725万-2.79%34.810.28
10/131741751741740%28,30036億6725万-2.79%34.810.28
10/121741751741740%32,80036億6725万-3.33%34.810.28
10/111751751741740%25,90036億6725万-3.33%34.810.28
10/10176176174174-0.57%32,60036億6725万-3.33%34.810.28
10/06175175174175+0.57%19,60036億8832万-3.31%35.010.28
10/05175176174174-0.57%26,10036億6725万-3.87%34.810.28
10/04176177175175-1.13%27,00036億8832万-3.31%35.010.28
10/03176178176177+0.57%28,80037億3047万-2.75%35.410.28
10/021761781751760%32,90037億940万-3.3%35.210.28
09/29177177176176-0.56%27,00037億940万-3.3%35.210.28
09/28175179173177-3.28%131,50037億3047万-2.75%35.410.28
09/27182183182183+0.55%120,00038億5693万+0.55%36.610.29
09/261831841821820%42,10038億3586万0%36.410.29
09/251831831821820%35,90038億3586万0%36.410.29
09/22183183182182-0.55%20,50038億3586万0%36.410.29
09/21184184183183-0.54%18,10038億5693万+0.55%36.610.29
09/201841841831840%38,10038億7801万+1.1%36.810.29
09/19183184182184+1.1%50,70038億7801万+1.1%36.810.29
09/15184185182182-1.09%64,30038億3586万+0.55%36.410.29
09/141841841831840%34,80038億7801万+1.66%36.810.29
09/131841841831840%19,60038億7801万+1.66%36.810.29
09/12184184183184+0.55%20,90038億7801万+1.66%36.810.29
09/11182184182183+1.1%39,30038億5693万+1.1%36.610.29
09/081811811801810%43,70038億1478万0%36.210.29
09/07182182180181+0.56%32,30038億1478万0%36.210.29