株価チャート

2023/09/26～2024/02/22

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
02/222,2712,2772,2632,2650%76,9001144億3776万-2.79%14.980.97
02/212,2912,2982,2602,265-1.44%94,7001144億3776万-2.83%14.980.97
02/202,2902,3022,2832,298+0.66%67,8001161億506万-1.5%15.20.98
02/192,2492,2882,2472,283+1.47%132,7001153億4720万-2.19%15.10.98
02/162,2302,2602,2202,250+0.94%158,5001136億7989万-3.6%14.880.96
02/152,2412,2512,2242,229-0.49%134,7001126億1888万-4.66%14.740.95
02/142,2582,2682,2352,240-1.75%210,0001131億7465万-4.36%14.810.96
02/132,2892,3032,2602,280-0.22%162,0001151億9562万-2.85%15.080.97
02/092,2992,3152,2822,285-1.3%177,4001154億4825万-2.68%15.110.98
02/082,3252,3252,2912,315-0.52%144,1001169億6398万-1.49%15.310.99
02/072,2992,3282,2962,327+0.82%193,4001175億7027万-1.06%15.390.99
02/062,3402,3582,3082,308-2.74%233,1001166億1031万-1.87%15.260.99
02/052,4862,4862,3132,373-3.34%561,4001198億9439万+0.89%15.691.01
02/022,4472,4562,4312,455+0.95%86,0001240億3739万+4.47%16.231.05
02/012,4152,4422,4082,432+0.54%76,0001228億7533万+3.8%16.081.04
01/312,3972,4192,3872,419+1.26%76,3001222億1852万+3.51%161.03
01/302,4292,4312,3882,389-0.71%98,5001207億278万+2.53%15.81.02
01/292,3902,4262,3892,406+0.8%102,8001215億6170万+3.48%15.911.03
01/262,3902,3942,3762,387-0.04%68,8001206億174万+2.93%15.781.02
01/252,3702,3882,3612,388+1.1%63,6001206億5226万+3.29%15.791.02
01/242,3902,3972,3512,362-1.01%98,9001193億3863万+2.43%15.621.01
01/232,3502,3862,3492,386+2.8%149,7001205億5121万+3.65%15.781.02
01/222,3002,3212,3002,321+1.18%53,1001172億6713万+1.04%15.350.99
01/192,3042,3132,2892,294-0.39%71,9001159億297万-0.04%15.170.98
01/182,2952,3092,2942,303+0.66%63,1001163億5769万+0.39%15.230.98
01/172,3032,3172,2882,288-0.39%75,9001155億9982万-0.17%15.130.98
01/162,3352,3412,2972,297-1.29%73,9001160億5454万+0.22%15.190.98
01/152,3142,3322,3142,327+1.22%58,7001175億7027万+1.57%15.390.99
01/122,3382,3482,2952,299-1.5%75,6001161億5559万+0.48%15.20.98
01/112,3572,3582,3342,334-0.47%90,5001179億2394万+2.1%15.431
01/102,3572,3632,3412,345+0.04%64,8001184億7971万+2.72%15.511
01/092,3202,3442,3142,344+1.65%107,1001184億2919万+2.81%15.51
01/052,3692,3692,3042,306-2%138,7001165億926万+1.32%15.250.98
01/042,3502,3582,3282,353+0.21%80,2001188億8391万+3.47%15.561.01
2023
12/292,3372,3592,3362,348+0.73%76,9001186億3128万+3.39%15.531
12/282,3132,3332,3122,331+0.69%79,5001177億7237万+2.82%15.411
12/272,3142,3212,2982,315+0.22%86,9001169億6398万+2.3%15.310.99
12/262,2982,3132,2892,310+0.52%95,9001167億1136万+2.21%15.270.99
12/252,2852,2982,2762,298+1.28%73,2001161億506万+1.86%15.20.98
12/222,2522,2692,2512,269+0.75%66,9001146億3986万+0.71%150.97
12/212,2502,2572,2392,252-0.4%79,4001137億8094万+0.04%14.890.96
12/202,2752,2752,2512,261+0.67%105,5001142億3566万+0.49%14.950.97
12/192,2402,2482,2282,246+0.72%84,5001134億7780万-0.13%14.850.96
12/182,2222,2322,2082,230-0.22%82,0001126億6940万-0.8%14.750.95
12/152,2562,2592,2252,235-1.41%133,1001129億2203万-0.58%14.780.95
12/142,2762,2762,2532,267+0.18%90,1001145億3881万+0.89%14.990.97
12/132,2732,2732,2482,263-0.18%80,9001143億3671万+0.8%14.960.97
12/122,2652,2722,2552,267+0.13%73,4001145億3881万+1.02%14.990.97
12/112,2502,2642,2432,264+0.18%106,7001143億8723万+0.89%14.970.97
12/082,2662,2822,2572,260-0.66%118,5001141億8514万+0.67%14.940.97
12/072,2832,2852,2682,275-0.18%89,8001149億4300万+1.29%15.040.97
12/062,2532,2812,2532,279+1.15%136,6001151億4510万+1.47%15.070.97
12/052,2572,2632,2482,253-0.18%96,2001138億3147万+0.36%14.90.96
12/042,2502,2622,2472,2570%106,0001140億3356万+0.49%14.920.96
12/012,2542,2702,2462,257+0.31%125,8001140億3356万+0.49%14.920.96
11/302,2382,2542,2292,250-0.18%102,8001136億7989万+0.18%14.880.96
11/292,2602,2682,2492,254-0.57%93,3001138億8199万+0.31%14.90.96
11/282,2682,2702,2552,267+0.53%110,5001145億3881万+0.85%14.990.97
11/272,2702,2782,2492,255-0.35%108,5001139億3251万+0.31%14.910.96
11/242,2542,2652,2382,263+1.12%139,4001143億3671万+0.67%14.960.97
11/222,2182,2442,2182,238+0.58%112,8001130億7360万-0.49%14.80.96
11/212,2152,2292,2102,225+0.5%88,2001124億1678万-1.16%14.710.95
11/202,2302,2392,2082,214-0.54%78,9001118億6101万-1.73%14.640.95
11/172,2062,2262,2062,226+0.5%90,5001124億6731万-1.37%14.720.95
11/162,2222,2342,2132,215-0.89%131,5001119億1154万-2.08%14.650.95
11/152,2432,2462,2262,235+0.59%99,5001129億2203万-1.5%14.780.95
11/142,2432,2432,2222,222-0.27%84,0001122億6521万-2.42%14.690.95
11/132,2342,2372,2212,228-0.13%121,4001125億6836万-2.45%14.730.95
11/102,2182,2312,2072,231+0.59%124,3001127億1993万-2.58%14.750.95
11/092,1752,2202,1742,2180%166,3001120億6311万-3.36%14.670.95
11/082,2402,2412,1952,218-0.89%189,6001120億6311万-3.61%14.670.95
11/072,2502,2642,2352,238-0.71%119,2001130億7360万-3.07%14.80.96
11/062,3152,3152,2542,254-1.66%161,0001138億8199万-2.72%14.90.96
11/022,2792,3142,2742,292+0.57%236,6001158億192万-1.5%15.160.98
11/012,3122,3192,2632,279-0.61%271,4001151億4510万-2.44%15.070.97
10/312,2432,3022,2392,293+2.6%375,3001158億5244万-2.26%15.160.98
10/302,2722,2722,2202,235-2.27%166,5001129億2203万-5.06%14.780.95
10/272,2902,2902,2612,287+1.02%275,6001155億4930万-3.22%15.120.98
10/262,2772,2902,2552,264+0.53%132,3001143億8723万-4.51%14.970.97
10/252,2652,2722,2482,252-0.35%188,7001137億8094万-5.42%14.890.96
10/242,2692,2782,2222,260-0.83%129,4001141億8514万-5.52%14.940.97
10/232,2702,2972,2702,279+0.53%190,7001151億4510万-5.16%15.070.97
10/202,2712,2812,2652,267-0.31%68,5001145億3881万-6.05%14.990.97
10/192,2602,2792,2582,274+0.18%72,8001148億9248万-6.15%15.040.97
10/182,2912,2932,2452,270-0.92%98,3001146億9038万-6.7%15.010.97
10/172,3152,3192,2802,291+0.26%74,1001157億5139万-6.18%15.150.98
10/162,3152,3222,2742,285-1.47%95,5001154億4825万-6.73%15.110.98
10/132,3342,3352,3072,319-1.36%111,9001171億6608万-5.69%15.330.99
10/122,3932,4012,3482,351-1.8%73,3001187億8286万-4.7%15.551
10/112,4142,4162,3942,394-1.36%78,8001209億5541万-3.23%15.831.02
10/102,4252,4612,4152,427+0.87%122,3001226億2271万-2.14%16.051.04
10/062,3782,4212,3782,406+1.18%108,6001215億6170万-3.14%15.911.03
10/052,3502,3842,3352,378+1.71%96,0001201億4702万-4.46%15.721.02
10/042,3552,3612,3242,338-1.23%129,6001181億2604万-6.37%15.461
10/032,4002,4142,3662,367-2.23%94,9001195億9125万-5.51%15.651.01
10/022,4502,4632,4192,421-1.3%113,9001223億1956万-3.62%16.011.03
09/292,4822,4992,4512,453-1.13%112,8001239億3635万-2.5%16.221.06
09/282,4882,4992,4732,481-1.98%190,3001253億5103万-1.47%16.411.07
09/272,5202,5342,4982,531+0.44%520,1001278億7725万+0.52%16.741.1
09/262,4982,5322,4922,520+1.12%262,5001273億2148万+0.12%16.661.09