株価チャート

2023/10/02～2024/02/29

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
02/292,4252,4322,3582,398+0.97%81,100679億4987万+2.17%13.880.71
02/282,3812,4052,3632,375+0.51%74,400672億9814万+1.45%13.750.7
02/272,3332,3812,3262,363+1.2%78,800669億5811万+1.11%13.680.7
02/262,3132,3642,3042,335+1.3%91,000661億6470万+0.17%13.520.69
02/222,3942,3952,2982,305-1.66%145,200653億1462万-0.95%13.340.68
02/212,4442,4562,3412,344-4.83%116,700664億1972万+0.9%13.570.69
02/202,5072,5442,4502,463-1.44%142,900697億9171万+6.16%14.260.73
02/192,4292,4992,3952,499+3.61%144,300708億1181万+8.04%14.470.74
02/162,3752,4512,3722,412+2.03%308,100683億4657万+4.69%13.960.71
02/152,2382,3642,2052,364-3.04%458,600669億8644万+2.83%13.690.7
02/142,4412,4802,4112,438-2.36%216,000690億8331万+6.18%14.110.72
02/132,4852,5362,4712,497+2.21%236,400707億5514万+9.09%14.460.74
02/092,4252,4702,4002,443+0.25%186,400692億2499万+7.2%14.140.72
02/082,4352,4562,3752,437+6.61%346,600690億5498万+7.22%14.110.72
02/072,2472,2892,2452,286+1.65%70,100647億7623万+0.97%13.230.68
02/062,2822,2822,2472,249-1.7%62,500637億2780万-0.57%13.020.66
02/052,2762,2952,2692,288+1.19%95,200648億3290万+1.28%13.250.68
02/022,2592,2772,2412,261+0.89%65,800640億6783万+0.36%13.090.67
02/012,2702,2722,2342,241-1.36%71,300635億111万-0.36%12.970.66
01/312,2752,2832,2692,272+0.04%45,800643億7953万+1.29%13.150.67
01/302,2962,2962,2712,271-1.09%44,500643億5119万+1.66%13.150.67
01/292,2852,2962,2722,296+0.92%62,700650億5959万+3.1%13.290.68
01/262,2852,2942,2712,275-0.35%52,300644億6453万+2.57%13.170.67
01/252,2762,2882,2582,283+0.22%51,000646億9122万+3.35%13.220.67
01/242,2752,2902,2612,278+0.8%49,500645億4954万+3.55%13.190.67
01/232,2652,2802,2562,260+0.22%75,200640億3949万+3.2%13.080.67
01/222,2442,2562,2272,255+1.49%78,500638億9781万+3.25%13.060.67
01/192,2302,2422,2172,222-0.4%42,600629億6272万+2.07%12.860.66
01/182,2222,2502,2222,231+0.5%48,700632億1775万+2.72%12.920.66
01/172,2762,2802,2202,220-1.42%97,400629億605万+2.59%12.850.66
01/162,2802,2922,2522,252-2.17%82,100638億1280万+4.36%13.040.67
01/152,2892,3322,2892,302+1.32%97,300652億2961万+6.87%13.330.68
01/122,2852,3022,2402,272-0.66%111,700643億7953万+5.87%13.150.67
01/112,3052,3142,2772,287+0.18%100,400648億457万+6.82%13.240.68
01/102,2652,2862,2582,283+1.33%77,600646億9122万+6.83%13.220.67
01/092,2562,2772,2262,253+0.04%90,600638億4114万+5.63%13.040.67
01/052,3102,3102,2522,252-1.66%107,200638億1280万+5.73%13.040.67
01/042,2232,2902,1962,290+3.2%142,800648億8957万+7.66%13.260.68
2023
12/292,2202,2202,1882,219-0.63%120,400628億7771万+4.52%9.140.66
12/282,1912,2392,1832,233+2.38%209,700632億7442万+5.23%9.20.66
12/272,1712,1842,1542,181+1.63%117,300618億94万+2.83%8.990.64
12/262,1602,1622,1402,146-0.14%77,700608億918万+1.13%8.840.63
12/252,1402,1972,1402,149+2.82%143,900608億9419万+1.22%8.850.63
12/222,0892,0992,0812,090+1.41%47,200592億2236万-1.65%8.610.62
12/212,0792,0942,0562,061-1.53%53,600584億62万-3.19%8.490.61
12/202,0892,1082,0782,093+1.41%88,500593億737万-1.92%8.620.62
12/192,0732,0862,0352,064+1.03%70,400584億8562万-3.69%8.50.61
12/182,0352,0632,0292,043-0.92%73,400578億9057万-5.11%8.420.6
12/152,0422,0652,0162,062+1.03%88,600584億2895万-4.76%8.50.61
12/142,0842,1042,0302,041-2.48%83,400578億3390万-6.16%8.410.6
12/132,1002,1222,0722,093-0.24%69,400593億737万-4.21%8.620.62
12/122,0902,1102,0852,098+0.33%78,600594億4905万-4.51%8.640.62
12/112,0742,1052,0652,091+2.95%95,100592億5070万-5.43%8.610.62
12/082,0622,0642,0252,031-1.98%134,200575億5053万-8.64%8.370.6
12/072,1162,1332,0702,072-3.13%155,600587億1231万-7.38%8.540.61
12/062,1112,1392,1112,139+1.33%64,700606億1083万-4.89%8.810.63
12/052,1402,1472,1102,111-1.81%121,700598億1742万-6.43%8.70.62
12/042,1752,1872,1472,150-1.24%122,200609億2253万-5.16%8.860.63
12/012,1992,2122,1712,177-0.55%83,600616億8760万-4.39%8.970.64
11/302,1932,1932,1542,189+0.27%111,900620億2763万-4.24%9.020.65
11/292,1482,1932,1382,183+0.74%121,800618億5762万-4.88%8.990.64
11/282,1962,2052,1512,167-0.82%122,800614億424万-5.91%8.930.64
11/272,2192,2222,1792,185-1.18%99,100619億1429万-5.53%90.65
11/242,2162,2352,2082,211+0.64%70,400626億5103万-4.86%9.110.65
11/222,1882,2472,1772,197-0.41%112,100622億5432万-5.99%9.050.65
11/212,1962,2202,1882,206+1.33%104,300625億935万-6.21%9.090.65
11/202,1982,2102,1772,177-0.82%124,800616億8760万-8.1%8.970.64
11/172,1482,1952,1482,195+0.46%97,400621億9765万-7.97%9.040.65
11/162,2152,2412,1572,185+0.09%214,100619億1429万-9.11%90.65
11/152,2322,2702,1522,183-6.39%569,300618億5762万-9.79%8.990.64
11/142,3322,3582,3002,332+1%168,100660億7969万-4.39%9.610.69
11/132,3352,3452,3042,309-0.94%85,600654億2796万-5.6%9.510.68
11/102,3072,3382,2772,331+0.69%104,800660億5135万-5.09%9.60.69
11/092,3052,3212,2802,315+0.22%89,400655億9798万-6.09%9.540.68
11/082,3552,3742,2952,310-2.98%132,100654億5630万-6.67%9.520.68
11/072,4542,4652,3762,381-2.82%68,700674億6816万-4.34%9.810.7
11/062,4192,4532,4002,450+2.73%77,200694億2334万-1.92%10.090.72
11/022,4392,4402,3692,385-0.17%69,300675億8150万-4.83%9.830.7
11/012,3832,4062,3682,389+1.31%87,300676億9484万-4.9%9.840.71
10/312,3452,3612,2982,358+1.2%88,900668億1643万-6.32%9.710.7
10/302,3512,3822,3112,330-2.43%74,400660億2302万-7.76%9.60.69
10/272,2902,3902,2892,388+0.04%128,000676億6651万-5.76%9.840.71
10/262,3892,4132,3652,387-1%90,200676億3817万-6.06%9.830.7
10/252,4292,4772,4052,411+0.29%69,000683億1824万-5.41%9.930.71
10/242,3852,4072,3022,404+1.09%155,900681億1989万-6.09%9.90.71
10/232,4442,4502,3702,378-2.02%103,500673億8315万-7.36%9.80.7
10/202,4542,4762,3992,427-1.1%86,100687億7162万-5.56%100.72
10/192,5102,5312,4502,454-3.5%106,900695億3669万-4.59%10.110.72
10/182,5702,5832,5102,543-1.59%87,700720億5860万-1.13%10.480.75
10/172,6272,6552,5712,584-0.96%93,100732億2038万+0.58%10.650.76
10/162,6232,6762,5802,609+0.46%91,200739億2878万+1.79%10.750.77
10/132,6342,6492,5862,597-2.52%72,400735億8875万+1.64%10.70.77
10/122,5822,6672,5752,664+2.86%89,100754億8726万+4.47%10.980.79
10/112,6742,6762,5902,590-2.23%68,900733億9039万+1.89%10.670.76
10/102,5992,6762,5812,649+5.16%135,100750億6222万+4.33%10.910.78
10/062,5392,5502,4912,519-1.45%94,200713億7853万-0.51%10.380.74
10/052,5602,5652,5122,556+0.75%89,400724億2697万+1.07%10.530.75
10/042,5412,5952,5152,537-1.86%136,900718億8858万+0.48%10.450.75
10/032,6482,6482,5812,585-2.16%98,900732億4871万+2.62%10.650.76
10/022,6482,7182,6352,642+0.92%139,300748億6387万+5.13%10.880.78