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
02/16119126118123+3.36%130,70023億6738万-7.52%-2.06
02/15121121115119-3.25%255,00022億9039万-11.85%-1.99
02/14122124120123+1.65%105,90023億6738万-10.22%-2.06
02/13121124119121+1.68%123,40023億2888万-12.95%-2.03
02/09120122119119-2.46%85,30022億9039万-16.2%-1.99
02/08121122117122+1.67%186,30023億4813万-15.28%-2.04
02/07123123118120-2.44%295,50023億964万-17.81%-2.01
02/06125125122123-2.38%163,20023億6738万-16.89%-2.06
02/05124127123126+1.61%143,10024億2512万-16%-2.11
02/02125130124124-0.8%213,60023億8662万-18.42%-2.08
02/011241251211250%320,60024億587万-19.35%-2.09
01/31129129123125-2.34%214,00024億587万-20.38%-2.09
01/301291301281280%123,70024億6361万-20%-2.14
01/29130131128128-2.29%240,40024億6361万-20.99%-2.14
01/261321411301310%709,20025億2135万-21.08%-2.19
01/25127137126131+3.15%704,10025億2135万-22.49%-2.19
01/241271281241270%307,80024億4436万-26.59%-2.13
01/23132132124127-4.51%826,00024億4436万-28.25%-2.13
01/22128138126133+3.91%1,033,00025億5985万-26.52%-2.23
01/19124135121128-19.5%2,634,90024億6361万-30.81%-2.14
01/18158161155159+0.63%100,00030億6027万-15.87%-2.66
01/17161161157158-3.07%109,20030億4102万-17.28%-2.65
01/16171171158163-2.98%216,70031億3726万-15.98%-2.73
01/15173173167168-2.89%172,10032億3349万-15.15%-2.81
01/12174177172173-2.81%95,60033億2973万-13.93%-2.9
01/11175178172178+1.71%50,40034億2596万-12.32%-2.98
01/10175176171175+0.57%56,40033億6822万-15.05%-2.93
01/09174175173174-0.57%40,70033億4897万-16.75%-2.92
01/051771771711750%62,90033億6822万-17.45%-2.93
01/041731761701750%75,50033億6822万-18.6%-2.93
2023
12/291741771721750%51,40033億6822万-19.72%-2.93
12/281721771701750%81,30033億6822万-20.81%-2.93
12/27169175165175+0.57%273,80033億6822万-21.88%-2.93
12/26182184169174-5.43%388,30033億4897万-23.35%-2.92
12/25187187179184-1.08%140,00035億4144万-20%-3.08
12/22187189182186-3.13%204,20035億7994万-20.17%-3.12
12/21198199185192-2.04%279,40036億9542万-18.3%-3.22
12/20202204195196-5.77%236,90037億7241万-17.65%-3.28
12/19218218202208-6.31%228,40040億337万-13.33%-3.49
12/18228229212222-3.9%146,80042億7283万-8.26%-3.72
12/15228231225231+1.32%40,30044億4605万-4.94%-3.87
12/14225229224228+0.88%38,80043億8831万-6.56%-3.82
12/13223232223226-0.88%29,10043億4982万-7.76%-3.79
12/12227228221228+2.24%28,60043億8831万-7.32%-3.82
12/11222230221223-0.89%156,20042億9208万-9.72%-3.74
12/08237237225225-3.43%53,40043億3057万-9.27%-3.77
12/07241244232233-4.12%52,60044億8455万-6.43%-3.9
12/06244244242243+0.83%13,50046億7702万-2.8%-4.07
12/05245245241241-1.23%18,70046億3852万-3.6%-4.04
12/04247249241244-2.01%32,40046億9626万-2.01%-4.09
12/01248250247249+0.4%3,60047億9250万0%-4.17
11/302472502452480%11,80047億7325万-0.4%-4.16
11/29247252247248+0.4%16,10047億7325万-0.4%-4.16
11/28248250247247-1.98%9,70047億5400万-0.4%-4.14
11/27250253250252+0.8%14,70048億5024万+1.61%-4.22
11/24251254249250+0.4%24,80048億1175万+0.81%-4.19
11/22250252249249-1.97%20,90047億9250万+0.81%-4.17
11/21252254250254+0.79%12,70048億8873万+2.83%-4.26
11/20248259248252+0.8%51,70048億5024万+2.02%-4.22
11/17247253247250+0.81%29,00048億1175万+1.21%-4.19
11/162452532452480%19,30047億7325万0%-4.16
11/15245251243248-0.4%34,30047億7325万-0.4%-4.16
11/14254254240249-1.58%52,10047億9250万-0.8%-4.17
11/13258259245253-0.39%80,30048億6949万+0.8%-4.24
11/10251258246254+1.6%135,90048億8873万+0.79%-4.26
11/09251255246250-0.79%46,90048億1175万-0.79%-4.19
11/08259262250252-2.7%43,90048億5024万-0.4%-4.22
11/072592622532590%27,20049億8497万+2.37%-4.34
11/06252260250259+2.78%72,60049億8497万+1.97%-4.34
11/02249256244252+0.8%55,70048億5024万-1.18%-4.22
11/012482512352500%98,10048億1175万-2.34%-4.19
10/31233251233250+6.84%192,10048億1175万-2.72%-4.19
10/30237239232234-0.43%45,10045億379万-9.3%-3.92
10/27242242232235+1.73%42,80045億2304万-9.62%-3.94
10/26245245231231-4.94%72,20044億4605万-11.83%-3.87
10/25253253242243-2.8%97,80046億7702万-7.95%-4.07
10/24239252238250+4.6%56,80048億1175万-6.02%-4.19
10/23237244236239+0.84%39,90046億3万-10.82%-4
10/20237244231237-1.25%69,40045億6153万-12.55%-3.97
10/19246248240240-3.23%41,10046億1928万-12.09%-4.02
10/18235251232248+4.64%123,90047億7325万-9.82%-4.16
10/17248252237237-3.66%109,50045億6153万-14.44%-3.97
10/16250252241246-6.46%234,70047億3476万-12.14%-4.12
10/13320330258263-6.07%2,522,30050億6196万-6.74%-4.41
10/12278284271280+1.08%60,90053億8916万-1.06%-4.69
10/11276278271277-0.36%95,10053億3141万-2.46%-4.64
10/10269282268278+3.73%93,70053億5066万-2.46%-4.66
10/06262270260268+3.08%33,30051億5819万-6.29%-4.49
10/05267274257260-1.14%147,20050億422万-9.41%-4.36
10/04260274260263+0.38%54,20050億6196万-8.68%-4.41
10/03269271262262-3.32%29,40050億4271万-9.34%-4.39
10/02273276269271-0.73%46,90052億1593万-6.87%-4.54
09/29278279271273-1.8%23,90052億5443万-6.51%-3.86
09/28280284275278+1.09%41,30053億5066万-5.44%-3.93
09/27277281273275-1.08%25,00052億9292万-6.78%-3.89
09/26277281275278+0.72%70,80053億5066万-6.08%-3.93
09/25286295274276-4.5%360,70053億1217万-7.38%-3.91
09/22280294275289+2.48%81,40055億6238万-3.67%-4.09
09/21296296269282-3.75%134,60054億2765万-6.31%-3.99
09/20299299293293-2.01%15,30056億3937万-2.98%-4.15