株価チャート

2023/10/11～2024/03/08

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
03/082,0362,0432,0312,040-0.05%88,100462億8556万-0.34%54.61.4
03/072,0352,0432,0332,041+0.25%63,400463億824万-0.29%54.631.4
03/062,0382,0432,0352,036+0.1%66,700461億9480万-0.59%54.51.4
03/052,0352,0372,0252,034-0.25%89,300461億4942万-0.83%54.441.4
03/042,0552,0552,0332,039-0.29%109,300462億6287万-0.73%54.581.4
03/012,0522,0562,0432,045-0.29%67,400463億9900万-0.54%54.741.41
02/292,0592,0592,0492,051+0.05%45,200465億3513万-0.39%54.91.41
02/282,0512,0572,0492,050-0.24%50,900465億1245万-0.58%54.871.41
02/272,0502,0592,0502,055+0.34%33,700466億2589万-0.44%55.011.41
02/262,0602,0632,0462,048-0.53%70,700464億6707万-0.92%54.821.41
02/222,0602,0602,0532,059+0.19%41,900467億1665万-0.53%55.111.42
02/212,0552,0592,0462,055+0.15%41,800466億2589万-0.87%55.011.41
02/202,0562,0582,0512,052+0.24%29,500465億5782万-1.16%54.921.41
02/192,0412,0492,0352,047+0.69%33,400464億4438万-1.54%54.791.41
02/162,0352,0432,0312,033+0.05%61,300461億2673万-2.35%54.421.4
02/152,0402,0422,0252,032-0.39%85,900461億404万-2.5%54.391.4
02/142,0512,0532,0372,040-0.44%65,100462億8556万-2.21%54.61.4
02/132,0502,0542,0422,049+0.79%66,900464億8976万-1.87%54.841.41
02/092,0352,0412,0282,033-0.29%96,800461億2673万-2.73%54.421.4
02/082,0582,0582,0362,039-1.07%137,900462億6287万-2.53%54.581.4
02/072,0652,0702,0582,061-0.1%66,500467億6202万-1.58%55.171.42
02/062,0562,0642,0492,063+0.34%76,800468億740万-1.48%55.221.42
02/052,0572,0642,0542,056+0.19%61,900466億4858万-1.86%55.031.41
02/022,0652,0652,0482,052-0.19%63,000465億5782万-2.05%54.921.41
02/012,0592,0672,0532,056-0.15%74,500466億4858万-1.86%55.031.41
01/312,0732,0762,0452,059-0.39%121,600467億1665万-1.72%55.111.42
01/302,0872,1012,0662,067-1.43%144,300468億9816万-1.29%55.331.42
01/292,1192,1392,0822,097-0.14%391,700475億7883万+0.19%56.131.44
01/262,1082,1082,0972,100-0.1%57,600476億4690万+0.43%56.211.44
01/252,1052,1122,1012,102-0.52%36,500476億9227万+0.62%56.261.44
01/242,1172,1222,1102,113-0.33%43,500479億4185万+1.29%56.561.45
01/232,1272,1302,1172,120+0.05%26,300481億68万+1.73%56.741.46
01/222,1172,1252,1132,119+0.09%30,900480億7799万+1.83%56.721.46
01/192,1212,1272,1172,117-0.24%32,400480億3261万+1.83%56.661.46
01/182,1392,1392,1222,122-0.75%44,500481億4605万+2.17%56.81.46
01/172,1352,1482,1352,138+0.19%55,300485億908万+3.09%57.231.47
01/162,1312,1382,1262,134+0.28%48,100484億1832万+3.04%57.121.47
01/152,1122,1472,1102,128+0.85%112,700482億8219万+2.85%56.961.46
01/122,0902,1152,0852,110+1.05%118,800478億7379万+2.08%56.481.45
01/112,0952,0952,0882,088-0.29%47,000473億7463万+1.11%55.891.44
01/102,0952,0982,0902,094-0.05%50,900475億1076万+1.45%56.051.44
01/092,0882,0952,0842,095+0.48%62,400475億3345万+1.55%56.081.44
01/052,0812,0882,0812,085+0.43%32,800473億656万+1.12%55.811.43
01/042,0862,0862,0642,076-0.48%53,600471億236万+0.73%55.571.43
2023
12/292,0722,0912,0722,086+0.38%79,000473億2925万+1.26%55.831.43
12/282,0722,0802,0712,078+0.24%39,000471億4774万+0.92%55.621.43
12/272,0632,0732,0602,073+0.63%64,200470億3429万+0.73%55.491.42
12/262,0592,0632,0552,060+0.1%43,300467億3934万+0.15%55.141.42
12/252,0502,0582,0472,058+0.39%38,400466億9396万+0.05%55.091.41
12/222,0452,0512,0432,050+0.24%28,600465億1245万-0.39%54.871.41
12/212,0362,0462,0352,045+0.2%41,000463億9900万-0.63%54.741.41
12/202,0432,0482,0372,041-0.1%32,100463億824万-0.87%54.631.4
12/192,0412,0442,0342,043-0.05%37,000463億5362万-0.83%54.681.4
12/182,0252,0462,0182,044+0.59%76,300463億7631万-0.82%54.711.4
12/152,0532,0532,0312,032-1.17%93,800461億404万-1.41%54.391.4
12/142,0552,0602,0512,056+0.15%48,700466億4858万-0.29%55.031.41
12/132,0602,0602,0522,053-0.29%42,800465億8051万-0.44%54.951.41
12/122,0672,0692,0582,059-0.29%31,400467億1665万-0.15%55.111.42
12/112,0632,0652,0562,065+0.19%42,400468億5278万+0.19%55.271.42
12/082,0652,0722,0572,061-0.53%72,200467億6202万0%55.171.42
12/072,0772,0792,0672,072-0.34%46,700470億1160万+0.58%55.461.42
12/062,0702,0792,0702,079+0.43%57,700471億7043万+0.97%55.651.43
12/052,0672,0732,0642,070+0.15%46,400469億6623万+0.63%55.411.42
12/042,0602,0712,0602,067+0.15%43,200468億9816万+0.58%55.331.42
12/012,0732,0762,0642,064-0.19%45,400468億3009万+0.54%55.251.42
11/302,0702,0702,0582,068-0.1%39,800469億2085万+0.83%55.351.42
11/292,0662,0762,0632,070+0.39%56,600469億6623万+1.02%55.411.42
11/282,0502,0652,0492,062+0.49%42,800467億8471万+0.73%55.191.42
11/272,0552,0592,0482,052+0.1%35,500465億5782万+0.34%54.921.41
11/242,0482,0522,0412,050+0.29%46,100465億1245万+0.34%54.871.41
11/222,0522,0572,0442,044-0.68%43,700463億7631万+0.15%54.711.4
11/212,0642,0692,0562,058-0.29%45,900466億9396万+0.93%55.091.41
11/202,0762,0822,0642,064-0.53%51,500468億3009万+1.38%55.251.42
11/172,0652,0772,0652,075+0.44%55,500470億7967万+2.07%55.541.43
11/162,0652,0742,0602,0660%72,700468億7547万+1.82%55.31.42
11/152,0552,0682,0552,066+0.24%66,400468億7547万+1.92%55.31.42
11/142,0622,0652,0552,061+0.1%62,400467億6202万+1.83%55.171.42
11/132,0622,0662,0562,059-0.1%55,700467億1665万+1.83%55.111.42
11/102,0512,0612,0492,061+0.39%76,500467億6202万+2.03%55.171.42
11/092,0562,0562,0442,053-0.15%63,500465億8051万+1.78%54.951.41
11/082,0492,0592,0482,056+0.49%102,400466億4858万+2.09%55.031.41
11/072,0402,0562,0402,046-0.1%76,200464億2169万+1.74%54.761.41
11/062,0502,0512,0352,048-0.05%94,900464億6707万+1.89%54.821.41
11/022,0472,0502,0402,049+0.1%108,200464億8976万+1.99%54.841.41
11/012,0402,0472,0302,047+0.39%164,600464億4438万+1.84%54.791.41
10/312,0272,0412,0232,039+0.59%127,500462億6287万+1.44%54.581.4
10/302,0212,0382,0052,027+0.35%185,600459億9060万+0.8%54.261.39
10/272,0242,0252,0122,020+0.1%59,500458億3178万+0.45%54.071.39
10/262,0252,0312,0162,018+0.2%67,200457億8640万+0.35%54.011.39
10/252,0152,0242,0112,014-0.05%49,500456億9564万+0.15%53.911.38
10/242,0152,0182,0092,0150%64,400457億1833万+0.15%53.931.39
10/232,0172,0192,0122,015+0.05%38,300457億1833万+0.1%53.931.39
10/202,0002,0171,9982,014+0.35%55,600456億9564万0%53.911.38
10/192,0002,0141,9992,007+0.1%71,400455億3682万-0.45%53.721.38
10/181,9952,0071,9912,005+0.65%60,300454億9144万-0.64%53.671.38
10/171,9841,9931,9831,992+0.76%69,200451億9648万-1.39%53.321.37
10/161,9871,9911,9731,977-0.4%76,200448億5615万-2.27%52.921.36
10/131,9901,9911,9811,985-0.55%66,200450億3766万-2.07%53.131.36
10/121,9961,9961,9821,9960%81,900452億8724万-1.72%53.431.37
10/112,0042,0081,9941,996-0.6%96,500452億8724万-1.87%53.431.37