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
02/16543549543545+0.74%11,70052億639万+2.64%11.270.42
02/15569569541541-4.75%25,80051億6817万+2.27%11.190.42
02/14573576564568-0.53%21,50054億2611万+7.58%11.750.44
02/13558577556571+2.33%44,90054億5476万+8.76%11.810.44
02/09557558552558+0.18%19,00053億3058万+6.9%11.540.43
02/08563565549557-0.71%14,80053億2102万+7.12%11.520.43
02/07556564556561+0.9%12,80053億5923万+8.51%11.610.43
02/06554563549556-0.36%27,30053億1147万+8.17%11.50.43
02/05567572548558+1.27%101,00053億3058万+8.98%11.540.43
02/02552555543551-0.18%26,00052億6370万+8.04%11.40.43
02/01535566522552+6.77%125,20052億7326万+8.66%11.420.43
01/31515517513517+0.39%3,10049億3890万+2.17%10.70.4
01/305165175115150%2,60049億1980万+1.98%10.650.4
01/29513516510515+1.18%8,70049億1980万+2.18%10.650.4
01/26513513508509-0.59%2,20048億6248万+0.99%10.530.39
01/25510512510512+0.39%8,10048億9114万+1.79%10.590.4
01/245115125105100%9,00048億7203万+1.59%10.550.39
01/23511512510510-0.39%3,50048億7203万+1.59%10.550.39
01/22510512509512+0.59%3,60048億9114万+2.2%10.590.4
01/19510510509509+0.2%2,40048億6248万+1.6%10.530.39
01/18510510507508-0.39%3,60048億5292万+1.4%10.510.39
01/17510512509510+0.2%12,60048億7203万+1.8%10.550.39
01/16509509509509-0.2%3,60048億6248万+1.6%10.530.39
01/15509512507510+0.99%15,30048億7203万+1.8%10.550.39
01/125065075055050%7,60048億2427万+0.8%10.450.39
01/11504505503505+0.6%6,20048億2427万+0.8%10.450.39
01/10502504502502-0.2%5,20047億9561万+0.2%10.390.39
01/09500504500503+0.8%9,90048億516万+0.4%10.410.39
01/05494503483499+1.01%64,10047億6695万-0.4%10.320.39
01/044964964904940%14,30047億1918万-1.4%10.220.38
2023
12/29493494491494+0.2%5,50047億1918万-1.59%13.570.38
12/28490494490493-1.2%6,40047億963万-1.99%13.540.38
12/27499500498499-0.2%19,50047億6695万-0.8%13.710.39
12/26500501498500+0.2%5,10047億7650万-0.79%13.730.39
12/25500500496499-0.2%21,30047億6695万-0.99%13.710.39
12/225005015005000%3,60047億7650万-0.99%13.730.39
12/215015014985000%2,90047億7650万-0.99%13.730.39
12/20498502498500+0.6%11,80047億7650万-0.99%13.730.39
12/19495498495497+0.4%11,50047億4784万-1.78%13.650.39
12/184974974934950%13,30047億2874万-2.17%13.60.38
12/15496499490495-0.2%29,80047億2874万-2.37%13.60.38
12/14501501495496-1%15,20047億3829万-2.36%13.620.38
12/13504506500501-0.79%12,30047億8605万-1.57%13.760.39
12/125055055035050%1,70048億2427万-0.79%13.870.39
12/11505506504505+0.2%3,10048億2427万-0.98%13.870.39
12/08505506504504-0.4%2,60048億1471万-1.37%13.840.39
12/07506508505506-0.39%3,40048億3382万-0.98%13.90.39
12/065025085015080%7,20048億5292万-0.59%13.950.39
12/05506508506508+0.4%4,40048億5292万-0.59%13.950.39
12/04510510506506-0.2%3,70048億3382万-1.17%13.90.39
12/01509510506507-0.2%5,70048億4337万-0.98%13.930.39
11/30503508503508+0.59%4,30048億5292万-0.78%13.950.39
11/29504508500505-0.39%40,50048億2427万-1.37%13.870.39
11/28510510496507-0.39%31,00048億4337万-0.98%13.930.39
11/27513513508509-0.78%8,80048億6248万-0.78%13.980.39
11/24511515510513+0.39%10,70049億69万0%14.090.4
11/225095125095110%2,80048億8158万-0.39%14.040.4
11/21509511508511+0.39%1,50048億8158万-0.39%14.040.4
11/20511511509509-0.39%3,80048億6248万-0.78%13.980.39
11/17508511506511+0.59%14,90048億8158万-0.58%14.040.4
11/16509510507508-0.39%10,80048億5292万-1.17%13.950.39
11/155105155105100%10,20048億7203万-0.78%14.010.4
11/14509510507510+0.2%2,70048億7203万-0.78%14.010.4
11/13511512506509-1.74%18,90048億6248万-0.78%13.980.39
11/105195195155180%12,40049億4845万+0.97%14.230.4
11/09515518515518+0.78%2,60049億4845万+1.17%14.230.4
11/08518520514514-0.58%10,60049億1024万+0.39%14.120.4
11/07516520516517-0.77%7,70049億3890万+0.98%14.20.4
11/06520521518521+0.39%3,00049億7711万+1.76%14.310.4
11/02514519512519+0.97%5,90049億5801万+1.37%14.260.4
11/01505514505514+0.98%6,10049億1024万+0.39%14.120.4
10/31508512503509-0.59%5,70048億6248万-0.59%13.980.39
10/30513513507512-0.58%1,50048億9114万0%14.060.4
10/27514515500515+0.19%13,50049億1980万+0.59%14.150.4
10/26515516508514-0.19%3,60049億1024万+0.59%14.120.4
10/25510515509515+0.98%3,40049億1980万+0.78%14.150.4
10/24506510506510+0.59%6,10048億7203万-0.2%14.010.4
10/23512512507507-0.78%5,80048億4337万-0.78%13.930.39
10/20510514510511+0.2%2,20048億8158万-0.2%14.040.4
10/19516517508510-1.16%33,60048億7203万-0.2%14.010.4
10/185185185165160%4,50049億2935万+0.98%14.170.4
10/175165185165160%3,30049億2935万+1.18%14.170.4
10/16516519516516-0.39%10,50049億2935万+1.18%14.170.4
10/13521521512518+1.37%31,90049億4845万+1.77%14.230.4
10/12512515510511-0.2%5,90048億8158万+0.59%14.040.4
10/115125155125120%6,50048億9114万+0.99%14.060.4
10/10510512506512+1.79%9,20048億9114万+0.99%14.060.4
10/065025065025030%4,00048億516万-0.79%13.820.39
10/05500505499503+1.41%3,40048億516万-0.59%13.820.39
10/04508508493496-2.55%12,50047億3829万-1.98%13.620.38
10/03517518507509-1.74%12,80048億6248万+0.59%13.980.39
10/02516518516518+0.39%5,50049億4845万+2.57%14.230.4
09/29515517515516+0.58%3,90049億2935万+2.38%14.330.41
09/28516518513513-0.19%3,40049億69万+2.19%14.240.41
09/27512514507514+0.19%10,30049億1024万+2.59%14.270.41
09/26512513509513+0.39%4,30049億69万+2.6%14.240.41
09/25506511506511+0.2%5,60048億8158万+2.4%14.190.41
09/22509510503510+0.2%7,80048億7203万+2.62%14.160.4
09/21512512509509-0.39%5,00048億6248万+2.62%14.130.4
09/20517517510511-0.39%8,90048億8158万+3.23%14.190.41