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
01/15286289285287+0.7%108,30068億3583万+4.74%10.260.54
01/12277285273285+2.52%169,50067億8820万+4.4%10.190.53
01/11280282277278+0.36%54,10066億2147万+1.83%9.940.52
01/10279283277277-0.72%110,10065億9765万+1.47%9.90.52
01/09278280275279+0.36%81,50066億4529万+2.2%9.970.52
01/05279281276278+0.36%56,20066億2147万+1.46%9.940.52
01/04273279272277+1.09%47,90065億9765万+1.09%9.90.52
2023
12/29273275271274-0.36%64,50065億2620万-0.36%9.80.51
12/28270277270275+1.1%49,70065億5002万0%9.830.51
12/27271273270272+1.49%55,20064億7856万-1.45%9.720.51
12/26270274268268-0.74%64,70063億8329万-3.25%9.580.5
12/25270272265270-0.37%135,40064億3092万-2.88%9.650.51
12/22269274268271+0.37%52,60064億5474万-2.52%9.690.51
12/21272278269270-2.17%57,30064億3092万-3.23%9.650.51
12/20274280274276+0.36%55,30065億7383万-1.08%9.870.52
12/19271275269275+2.23%50,70065億5002万-1.43%9.830.51
12/18273273268269-1.82%64,20064億711万-3.58%9.620.5
12/15265274265274+2.62%84,40065億2620万-1.79%9.80.51
12/14272273266267-1.48%107,40063億5947万-4.3%9.550.5
12/13267274267271+0.74%47,10064億5474万-2.52%9.690.51
12/12272274268269-0.74%72,90064億711万-3.24%9.620.5
12/11266273266271+2.65%81,90064億5474万-2.52%9.690.51
12/08267271261264-2.22%138,60062億8801万-5.04%9.440.49
12/07279279270270-3.23%51,50064億3092万-2.88%9.650.51
12/06273281273279+2.2%58,70066億4529万+0.72%9.970.52
12/05280281273273-2.85%81,40065億238万-1.44%9.760.51
12/04280283276281+0.36%74,90066億9293万+1.81%10.050.53
12/012842872802800%77,00066億6911万+1.82%10.010.52
11/30291291278280-4.44%152,00066億6911万+1.82%10.010.52
11/29289297289293+1.38%124,00069億7874万+6.93%10.470.55
11/28287291286289-0.69%74,40068億8347万+5.86%10.330.54
11/27289292287291+0.69%63,80069億3111万+6.99%10.40.54
11/242882932822890%169,80068億8347万+6.64%10.330.54
11/22286294286289-1.03%74,00068億8347万+7.04%10.330.54
11/21290295285292+1.74%119,20069億5493万+8.55%10.440.55
11/20292292286287-1.71%119,70068億3583万+7.09%10.260.54
11/17285292281292+3.91%191,60069億5493万+9.77%10.440.55
11/16274281271281+2.93%161,20066億9293万+5.64%10.050.53
11/15276278269273-1.09%157,60065億238万+2.63%9.760.51
11/14280283272276-0.72%155,30065億7383万+2.99%9.870.52
11/13265281260278+5.7%296,20066億2147万+2.21%9.940.52
11/10263267257263-1.87%182,70062億6420万-4.36%9.40.49
11/09266271257268+2.68%470,60063億8329万-3.25%9.580.5
11/08269269258261-1.51%167,80062億1656万-6.79%9.330.49
11/07269269262265-1.12%126,50063億1183万-6.36%9.470.5
11/06264268261268+2.68%120,50063億8329万-5.96%9.580.5
11/02263266258261-0.38%115,90062億1656万-9.38%9.330.49
11/012642672612620%146,50062億4038万-9.97%9.370.49
10/31258262254262+1.16%86,50062億4038万-10.88%9.370.49
10/30264266258259-2.26%128,00061億6892万-12.79%9.260.48
10/27259267259265+2.32%111,90063億1183万-11.67%9.470.5
10/26265268257259-2.26%91,30061億6892万-14.24%9.260.48
10/25261271261265+0.38%100,80063億1183万-12.83%9.470.5
10/24256265253264+2.33%197,40062億8801万-13.73%9.440.49
10/23261268255258-3.01%123,80061億4511万-16.23%9.220.48
10/20260267256266+0.38%129,60063億3565万-14.47%9.510.5
10/19261267257265-0.75%148,20063億1183万-15.34%9.470.5
10/18270270261267-0.74%194,30063億5947万-15.24%9.550.5
10/17260272259269+5.08%394,90064億711万-15.14%9.620.5
10/162552602512560%374,10060億9747万-20%9.150.48
10/13268272250256-7.25%946,30060億9747万-20.5%9.150.48
10/12275284268276-2.13%579,40065億7383万-15.08%9.870.52
10/11340347276282-16.81%1,766,10067億1674万-13.76%10.080.53
10/10371375336339-7.38%632,10080億7438万+3.04%12.120.63
10/06347366342366+5.48%623,90087億1748万+11.25%13.080.69
10/05330353330347+6.44%218,60082億6493万+6.12%12.410.65
10/04330339326326-2.1%88,70077億6475万0%11.650.61
10/03334339331333-0.3%106,60079億3147万+2.15%11.90.62
10/02330339328334+2.14%127,30079億5529万+2.77%11.940.63
09/29331338326327-0.91%78,40077億8857万+0.93%11.690.62
09/28337340328330-2.08%105,50078億6002万+1.85%11.80.63
09/27350350331337-4.26%193,00080億2675万+4.33%12.050.64
09/26340355338352+4.45%268,10083億8402万+9.32%12.580.67
09/25330338327337+3.37%95,40080億2675万+4.98%12.050.64
09/22313335313326+2.52%167,00077億6475万+1.88%11.650.62
09/21310326307318+2.25%173,40075億7420万-0.31%11.370.61
09/20313315307311-0.64%92,20074億747万-2.51%11.120.59
09/19317317311313-1.57%72,40074億5511万-1.88%11.190.6
09/15322324317318-1.24%50,60075億7420万-0.31%11.370.61
09/14318332318322+2.55%123,90076億6947万+1.26%11.510.61
09/13321322313314-1.88%88,10074億7893万-1.26%11.230.6
09/12324332317320-0.62%91,80076億2184万+0.63%11.440.61
09/11321328321322-1.83%51,00076億6947万+0.94%11.510.61
09/08323329323328+0.61%52,10078億1238万+3.14%11.730.63
09/07330332321326-0.91%113,50077億6475万+2.52%11.650.62
09/06325337324329-0.3%74,80078億3620万+3.46%11.760.63
09/05328331324330+0.92%65,10078億6002万+3.77%11.80.63
09/043253293213270%55,50077億8857万+2.51%11.690.62
09/01335335322327-1.51%106,10077億8857万+2.51%11.690.62
08/31321340319332+4.73%225,80079億766万+3.75%11.870.63
08/30323323316317-0.63%46,30075億5038万-0.94%11.330.6
08/29318322318319+0.31%21,70075億9802万-0.62%11.40.61
08/28314320313318+1.92%39,60075億7420万-1.24%11.370.61
08/25312316309312-0.95%34,20074億3129万-3.41%11.150.59
08/24317318314315-0.63%23,00075億275万-3.08%11.260.6
08/23309319309317+1.93%70,50075億5038万-2.76%11.330.6
08/22317318310311-1.58%40,30074億747万-4.6%11.120.59
08/21310320310316+1.94%102,50075億2656万-3.36%11.30.6
08/18312317309310-0.64%60,10073億8365万-5.2%11.080.59
08/17312313306312+0.97%64,70074億3129万-4.88%11.150.59