株価チャート

2023/10/10～2024/03/07

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
03/072,5092,5102,5032,5050%3,100207億7146万+0.04%71.271.55
03/062,5052,5102,5052,5050%2,600207億7146万+0.04%71.271.55
03/052,5102,5122,5042,505-0.36%2,500207億7146万+0.08%71.271.55
03/042,5152,5152,5102,5140%3,700208億4608万+0.44%71.521.56
03/012,5242,5242,5092,514+0.08%5,700208億4608万+0.48%71.521.56
02/292,5142,5142,5072,512-0.04%2,600208億2950万+0.44%71.471.56
02/282,5122,5132,5022,513+0.04%2,700208億3779万+0.52%71.491.56
02/272,5072,5122,5032,5120%4,000208億2950万+0.52%71.471.56
02/262,5112,5122,5092,512+0.04%2,500208億2950万+0.56%71.471.56
02/222,5102,5122,5062,511+0.16%2,900208億2121万+0.52%71.441.56
02/212,5092,5092,5022,507+0.08%1,000207億8804万+0.4%71.321.56
02/202,5072,5092,5032,505+0.12%2,100207億7146万+0.36%71.271.55
02/192,5062,5072,5002,502+0.28%1,400207億4658万+0.24%71.181.55
02/162,4952,5032,4952,495-0.2%1,500206億8854万-0.04%70.981.55
02/152,5072,5082,4912,5000%1,900207億3000万+0.16%71.131.55
02/142,4952,5062,4912,500+0.2%2,300207億3000万+0.12%71.131.55
02/132,5012,5012,4952,495-0.24%3,600206億8854万-0.12%70.981.55
02/092,5102,5102,5012,501-0.36%1,400207億3829万+0.08%71.151.55
02/082,5102,5102,5022,510+0.16%2,600208億1292万+0.44%71.411.56
02/072,5012,5062,5012,506+0.2%1,200207億7975万+0.28%71.31.56
02/062,5042,5092,5002,501-0.08%1,600207億3829万+0.12%71.151.55
02/052,4962,5032,4952,503+0.32%6,100207億5487万+0.24%71.211.55
02/022,4902,4952,4892,495+0.12%2,300206億8854万-0.04%70.981.55
02/012,4942,4942,4902,492-0.12%700206億6366万-0.12%70.91.55
01/312,4952,4952,4902,4950%1,900206億8854万+0.04%70.981.55
01/302,4952,4952,4892,495+0.2%1,900206億8854万+0.08%70.981.55
01/292,4892,4942,4882,490+0.04%1,300206億4708万-0.08%70.841.55
01/262,4962,4962,4862,489-0.28%1,500206億3878万-0.08%70.811.54
01/252,4882,4962,4812,496+0.44%3,200206億9683万+0.24%71.011.55
01/242,4912,4962,4852,485-0.24%2,900206億562万-0.2%70.71.54
01/232,4922,4942,4882,4910%3,400206億5537万+0.04%70.871.55
01/222,4952,4982,4912,491-0.08%3,200206億5537万+0.08%70.871.55
01/192,4922,4962,4912,493+0.04%1,900206億7195万+0.2%70.931.55
01/182,4942,5002,4922,492-0.08%2,800206億6366万+0.16%70.91.55
01/172,4992,4992,4922,494+0.08%1,800206億8024万+0.24%70.951.55
01/162,5052,5052,4922,492-0.32%4,400206億6366万+0.16%70.91.55
01/152,4902,5132,4902,500+0.32%3,600207億3000万+0.52%71.131.55
01/122,5082,5082,4852,492-0.64%7,700206億6366万+0.24%70.91.55
01/112,5022,5352,4872,508-0.79%16,900207億9633万+0.93%71.351.56
01/102,5362,5442,5212,528+0.28%8,300209億6217万+1.77%71.921.57
01/092,5212,5402,5212,521+0.08%12,600209億413万+1.53%71.721.56
01/052,5092,5222,5062,519+0.48%6,800208億8754万+1.45%71.671.56
01/042,4942,5152,4862,507+0.6%9,400207億8804万+0.76%71.321.56
2023
12/292,4832,4952,4682,492+0.56%7,200206億6366万0%70.91.55
12/282,4782,4832,4772,4780%1,400205億4757万-0.72%70.51.54
12/272,4792,4792,4692,478+0.12%3,300205億4757万-0.92%70.51.54
12/262,4752,4892,4652,475+0.16%7,800205億2270万-1.2%70.411.54
12/252,4702,4752,4662,471-0.16%3,800204億8953万-1.55%70.31.53
12/222,4702,4752,4652,475+0.24%2,100205億2270万-1.59%70.411.54
12/212,4602,4772,4592,469+0.2%6,200204億7294万-1.95%70.241.53
12/202,4652,4822,4612,464-0.04%4,700204億3148万-2.34%70.11.53
12/192,4842,4842,4652,465-0.84%4,200204億3978万-2.49%70.131.53
12/182,4892,4892,4802,486-0.12%3,000206億1391万-1.89%70.731.54
12/152,4752,4902,4752,489+0.57%3,000206億3878万-1.93%70.811.54
12/142,4872,4872,4602,475+0.36%5,300205億2270万-2.64%70.411.54
12/132,4882,4882,4652,466-0.64%4,100204億4807万-3.14%70.161.53
12/122,4892,4912,4822,482-0.24%2,100205億8074万-2.67%70.611.54
12/112,4962,4962,4822,488+0.08%4,700206億3049万-2.58%70.781.54
12/082,4812,4892,4702,486+0.04%3,500206億1391万-2.81%70.731.54
12/072,4902,4902,4842,485+0.28%4,000206億562万-2.97%70.71.54
12/062,4702,4782,4692,478+0.65%3,800205億4757万-3.32%70.51.54
12/052,4862,4862,4622,462-0.53%10,100204億1490万-4.05%70.041.53
12/042,4902,4942,4672,475-0.6%12,800205億2270万-3.66%70.411.54
12/012,5092,5142,4902,490-0.72%11,000206億4708万-3.19%70.841.55
11/302,5392,5392,5002,5080%11,500207億9633万-2.53%92.741.54
11/292,5012,5302,4902,508-5.07%45,300207億9633万-2.56%92.751.54
11/282,6272,6422,6182,642+1.07%24,400219億746万+2.6%97.71.62
11/272,5962,6142,5962,614+0.73%13,900216億7528万+1.67%96.671.61
11/242,5912,5982,5912,595+0.19%8,500215億1774万+1.09%95.961.6
11/222,5932,5952,5902,590-0.19%6,000214億7628万+1.01%95.781.59
11/212,5922,5952,5902,595+0.12%5,000215億1774万+1.33%95.961.6
11/202,5892,5922,5822,592+0.12%4,400214億9286万+1.33%95.851.59
11/172,5672,5892,5672,589+1.05%4,400214億6798万+1.33%95.741.59
11/162,5902,5962,5372,562-1.16%13,700212億4410万+0.39%94.741.58
11/152,5962,5962,5662,592-0.15%8,700214億9286万+1.57%95.851.59
11/142,5992,5992,5842,596+0.12%6,100215億2603万+1.84%961.6
11/132,5872,5932,5862,593+0.12%6,000215億115万+1.85%95.891.59
11/102,5872,5902,5842,590+0.15%3,000214億7628万+1.85%95.781.59
11/092,5822,5862,5772,586+0.15%3,300214億4311万+1.85%95.631.59
11/082,5802,5832,5772,582+0.08%2,100214億994万+1.85%95.481.59
11/072,5742,5802,5732,580+0.19%3,800213億9336万+1.86%95.411.59
11/062,5802,5802,5702,575-0.16%6,200213億5190万+1.78%95.221.58
11/022,5782,5802,5652,579+0.78%4,300213億8506万+2.02%95.371.59
11/012,5652,5722,5562,559+0.16%3,600212億1922万+1.31%94.631.57
10/312,5452,5692,5432,555+0.27%7,700211億8606万+1.23%94.481.57
10/302,5402,5552,5382,548+0.39%8,400211億2801万+1.03%94.231.57
10/272,5402,5452,5352,538+0.16%2,500210億4509万+0.67%93.861.56
10/262,5302,5462,5292,534+0.12%2,000210億1192万+0.56%93.711.56
10/252,5492,5492,5302,531+0.04%2,600209億8705万+0.48%93.61.56
10/242,5382,5432,5292,530-0.24%4,600209億7876万+0.48%93.561.56
10/232,5262,5362,5202,536+0.4%3,100210億2851万+0.75%93.781.56
10/202,5242,5262,5192,526+0.24%1,500209億4559万+0.4%93.411.55
10/192,5252,5282,5192,520+0.12%1,200208億9584万+0.2%93.191.55
10/182,5022,5172,5022,517+0.12%1,300208億7096万+0.12%93.081.55
10/172,5292,5292,4982,514-0.24%5,900208億4608万0%92.971.55
10/162,5162,5262,5152,520+0.16%3,200208億9584万+0.24%93.191.55
10/132,5152,5292,5152,516-0.63%1,400208億6267万+0.12%93.041.55
10/122,5302,5322,5152,532-0.28%2,400209億9534万+0.76%93.631.56
10/112,5362,5402,5302,539+0.28%4,700210億5338万+1.03%93.891.56
10/102,5302,5332,5282,532+0.44%2,500209億9534万+0.8%93.631.56