株価チャート

2023/10/12～2024/03/14

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
03/141,6591,6661,6591,664+0.3%2,00060億9090万-1.19%510.824.06
03/131,6591,6591,6591,659+0.06%70060億7260万-1.6%509.284.05
03/121,6611,6611,6551,658-0.18%2,10060億6894万-1.78%508.984.05
03/111,6591,6611,6591,661+0.18%60060億7992万-1.72%509.94.06
03/081,6701,6701,6581,658-0.42%1,60060億6894万-2.01%508.984.05
03/071,6561,6651,6561,665+0.48%1,40060億9456万-1.71%511.134.07
03/061,6571,6601,6551,657+0.12%2,40060億6528万-2.3%508.674.05
03/051,6531,6681,6521,655+0.12%2,40060億5796万-2.53%508.064.04
03/041,6671,6701,6531,653-0.6%3,70060億5064万-2.76%507.444.04
03/011,6701,6711,6621,663-0.42%2,70060億8724万-2.29%510.514.06
02/291,6551,6701,6551,670+0.85%2,30061億1286万-2%-4.08
02/281,6521,6711,6521,656-3.55%12,20060億6162万-2.87%-4.04
02/271,7071,7171,6981,717+0.59%10,60062億8490万+0.59%-4.18
02/261,7051,7081,7041,707+0.12%4,60062億4830万0%-4.16
02/221,7051,7101,7051,705-0.29%2,80062億4098万-0.12%-4.16
02/211,7101,7111,7061,710+0.29%3,40062億5928万+0.12%-4.17
02/201,7081,7091,7041,7050%1,80062億4098万-0.18%-4.16
02/191,7051,7081,7051,705-0.18%1,90062億4098万-0.18%-4.16
02/161,7051,7081,7011,708+0.18%1,80062億5196万0%-4.16
02/151,7061,7061,7021,705-0.12%2,50062億4098万-0.18%-4.16
02/141,7021,7071,7021,707+0.06%1,90062億4830万-0.06%-4.16
02/131,7071,7071,7061,706-0.06%30062億4464万-0.12%-4.16
02/091,7011,7081,7011,707+0.12%2,30062億4830万-0.06%-4.16
02/081,7101,7101,7011,705+0.12%1,80062億4098万-0.18%-4.16
02/071,7101,7101,7031,703-0.41%70062億3366万-0.29%-4.15
02/061,7101,7101,7101,710+0.47%50062億5928万+0.18%-4.17
02/051,7101,7111,7021,702-0.53%2,00062億3000万-0.29%-4.15
02/021,7111,7111,7111,7110%10062億6294万+0.29%-4.17
02/011,7111,7111,7041,711-0.12%80062億6294万+0.35%-4.17
01/311,7131,7131,7051,7130%60062億7026万+0.53%-4.17
01/301,7031,7131,7031,713+0.47%1,90062億7026万+0.59%-4.17
01/291,7021,7101,7021,705+0.06%90062億4098万+0.18%-4.16
01/261,7091,7091,7031,704-0.29%1,00062億3732万+0.06%-4.15
01/251,7091,7101,7091,709+0.35%30062億5562万+0.35%-4.17
01/241,7011,7131,7011,703-0.18%60062億3366万+0.06%-4.15
01/231,7071,7101,7061,706-0.06%80062億4464万+0.24%-4.16
01/221,7061,7071,7061,707+0.06%40062億4830万+0.35%-4.16
01/191,7191,7191,7061,706-0.64%50062億4464万+0.29%-4.16
01/181,7151,7181,6961,717-0.17%2,70062億8490万+1%-4.18
01/171,7181,7201,7011,720+0.58%3,00062億9588万+1.18%-4.19
01/161,7131,7131,7101,7100%1,10062億5928万+0.65%-4.17
01/151,7131,7131,6961,710+0.29%4,00062億5928万+0.65%-4.17
01/121,7041,7051,6951,7050%2,10062億4098万+0.29%-4.16
01/111,7151,7171,7021,705+0.24%1,20062億4098万+0.29%-4.16
01/101,7001,7171,7001,701-0.06%1,60062億2634万+0.06%-4.15
01/091,7161,7161,7001,702-0.82%1,20062億3000万+0.06%-4.15
01/051,7091,7181,7091,716+0.65%80062億8124万+0.82%-4.18
01/041,6961,7101,6961,705+0.53%1,70062億4098万+0.18%-4.16
2023
12/291,6961,6971,6801,696+0.06%2,70062億803万-0.41%-4.13
12/281,6911,6971,6901,695+0.24%1,00062億437万-0.53%-4.13
12/271,6811,6911,6811,691+0.54%1,00061億8973万-0.76%-4.12
12/261,6841,6991,6821,682-0.3%2,30061億5679万-1.35%-4.1
12/251,6891,7001,6841,687+0.18%2,20061億7509万-1.17%-4.11
12/221,7001,7141,6821,684-0.94%2,00061億6411万-1.41%-4.1
12/211,6901,7001,6901,700+0.53%50062億2268万-0.53%-4.14
12/201,6901,6911,6901,691-1.63%1,70061億8973万-1.11%-4.12
12/191,7191,7191,7191,719+1.12%20062億9222万+0.47%-4.19
12/181,6921,7001,6921,700+0.47%40062億2268万-0.58%-4.14
12/151,6951,6951,6921,692-0.18%1,00061億9339万-1.11%-4.12
12/141,6961,6961,6951,695-0.06%80062億437万-0.94%-4.13
12/131,6971,7101,6961,6960%1,40062億803万-0.88%-4.13
12/121,7011,7021,6961,696+0.18%50062億803万-0.88%-4.13
12/111,7061,7061,6931,693-0.7%1,60061億9705万-1.05%-4.13
12/081,7051,7051,7051,705-0.29%1,20062億4098万-0.35%-4.16
12/071,7071,7101,7071,710+0.18%1,50062億5928万-0.06%-4.17
12/061,7151,7151,7071,707-0.52%40062億4830万-0.18%-4.16
12/051,7001,7161,7001,716+0.06%2,00062億8124万+0.41%-4.18
12/041,7171,7171,7091,715-0.12%1,40062億7758万+0.41%-4.18
12/011,7201,7201,7001,717-0.41%2,50062億8490万+0.59%-4.18
11/301,7171,7241,7171,724+0.12%30063億1052万+1.06%-3.97
11/291,7171,7221,7171,7220%30063億320万+1%-3.96
11/281,7221,7221,7181,722+0.29%80063億320万+1.06%-3.96
11/271,7201,7201,7171,7170%1,00062億8490万+0.88%-3.95
11/241,7171,7171,7171,717+0.18%20062億8490万+0.88%-3.95
11/221,7141,7141,7141,7140%10062億7392万+0.71%-3.94
11/211,7201,7201,7141,714-0.35%1,20062億7392万+0.71%-3.94
11/201,7141,7201,7131,720+0.06%80062億9588万+1.12%-3.96
11/171,7191,7191,7191,719+0.17%50062億9222万+1.12%-3.96
11/161,7141,7161,7111,716+0.23%1,10062億8124万+0.94%-3.95
11/151,7091,7121,7091,712+0.06%1,00062億6660万+0.77%-3.94
11/141,7061,7111,7061,711+0.18%1,10062億6294万+0.77%-3.94
11/131,7101,7101,7071,708+0.12%1,20062億5196万+0.59%-3.93
11/101,7061,7061,7061,706+0.06%10062億4464万+0.47%-3.93
11/071,7021,7051,7021,705+0.18%50062億4098万+0.41%-3.92
11/061,7021,7021,7011,702+0.24%60062億3000万+0.29%-3.92
11/021,6941,7071,6941,698+0.24%1,40062億1535万+0.06%-3.91
11/011,7101,7101,6941,694+0.24%90062億71万-0.18%-3.9
10/311,6891,7081,6891,690+0.12%70061億8607万-0.41%-3.89
10/301,6961,6961,6881,688-0.94%1,60061億7875万-0.53%-3.88
10/271,7041,7041,7041,704+1.07%50062億3732万+0.41%-3.92
10/261,6871,7071,6861,686-0.06%1,80061億7143万-0.59%-3.88
10/251,6861,6871,6861,687-0.12%30061億7509万-0.53%-3.88
10/241,6931,6931,6851,689-0.3%1,10061億8241万-0.47%-3.89
10/231,6951,6951,6941,694+0.24%70062億71万-0.12%-3.9
10/191,6901,6901,6901,690+0.18%10061億8607万-0.35%-3.89
10/181,6831,6881,6831,687-0.24%90061億7509万-0.53%-3.88
10/171,6901,7001,6901,691-0.59%70061億8973万-0.35%-3.89
10/161,6851,7011,6851,701-0.64%30062億2634万+0.29%-3.91
10/131,6961,7121,6811,712-0.47%3,00062億6660万+1%-3.94
10/121,7071,7201,7071,720+1.12%1,40062億9588万+1.53%-3.96