株価チャート

2023/09/27～2024/02/26

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
02/26633635631632+0.32%28,50094億624万+0.64%14.971.63
02/22626632626630+0.8%29,30093億7647万+0.32%14.921.63
02/21628631623625-0.16%32,70093億206万-0.32%14.81.61
02/206296326266260%37,10093億1694万-0.16%14.831.62
02/19621627621626+0.48%27,70093億1694万-0.16%14.831.62
02/16621624620623+0.32%34,60092億7229万-0.64%14.751.61
02/15625626619621-0.32%53,20092億4252万-0.96%14.711.6
02/14631631623623-1.27%57,50092億7229万-0.8%14.751.61
02/13633634626631-0.32%61,80093億9136万+0.48%14.941.63
02/09632637629633+0.16%43,40094億2112万+0.8%14.991.64
02/08639639630632-1.1%40,60094億624万+0.8%14.971.63
02/07638641637639+0.47%21,50095億1042万+1.91%15.131.65
02/06640642636636-0.63%36,60094億6577万+1.6%15.061.64
02/05636645634640+1.27%93,60095億2531万+2.4%15.161.65
02/02637637632632-0.63%34,10094億624万+1.12%14.971.63
02/016366406336360%26,80094億6577万+1.92%15.061.64
01/31629641628636+1.11%104,50094億6577万+1.92%15.061.64
01/30630634629629-0.32%47,80093億6159万+0.48%14.91.62
01/29629631625631+0.48%44,60093億9136万+0.64%14.941.63
01/26622630622628+0.64%50,80093億4671万0%14.871.62
01/25619625619624+0.97%53,70092億8717万-0.95%14.781.61
01/24619620617618+0.16%21,50091億9787万-1.9%14.641.6
01/23620622617617-0.48%36,70091億8299万-2.22%14.611.59
01/22618622615620+0.32%59,50092億2764万-1.9%14.681.6
01/19620621615618-0.16%58,50091億9787万-2.37%14.641.6
01/18619621617619-0.32%44,90092億1276万-2.37%14.661.6
01/17624625619621-0.48%63,50092億4252万-2.05%14.711.6
01/166256286226240%48,90092億8717万-1.89%14.781.61
01/15627627623624+0.16%42,20092億8717万-1.89%14.781.61
01/12630631623623-0.95%52,30092億7229万-2.2%14.751.61
01/11632632625629+0.32%57,30093億6159万-1.26%14.91.62
01/10632634627627-0.63%47,40093億3182万-1.57%14.851.62
01/09625631625631+1.45%82,40093億9136万-1.1%14.941.63
01/05627628622622-0.48%40,00092億5741万-2.51%14.731.61
01/04617626615625+1.3%68,40093億206万-2.19%14.81.61
2023
12/29623623617617-0.8%63,30091億8299万-3.59%14.611.59
12/286196276176220%106,70092億5741万-2.96%14.731.61
12/27622625612622+0.48%146,50092億5741万-3.12%14.731.61
12/26608628604619+0.98%191,80092億1276万-3.88%14.661.6
12/25630632611613-2.7%312,00091億2346万-4.96%14.521.58
12/22645654621630-8.56%752,40093億7647万-2.63%14.921.63
12/21670698669689+2.84%678,000102億5459万+6.16%16.321.78
12/20662674660670+1.52%265,30099億7181万+3.4%15.871.73
12/19660663651660+0.46%103,50098億2297万+1.85%15.631.71
12/18640661637657+2.66%168,00097億7832万+1.39%15.561.7
12/15637640634640+0.16%35,80095億2531万-1.23%15.161.65
12/14643643634639-0.62%50,90095億1042万-1.54%15.131.65
12/13642643638643+0.16%30,50095億6996万-1.08%15.231.66
12/12640648638642-0.16%58,30095億5507万-1.38%15.21.66
12/11633643633643+2.06%34,70095億6996万-1.53%15.231.66
12/08647647627630-2.63%153,10093億7647万-3.67%14.921.63
12/07644655642647+0.31%123,90096億2949万-1.22%15.321.67
12/06633645633645+1.9%95,30095億9972万-1.68%15.281.67
12/05630637628633+0.48%48,10094億2112万-3.51%14.991.64
12/04635635624630-0.94%89,80093億7647万-4.26%14.921.63
12/01643643635636-0.31%53,50094億6577万-3.49%15.061.64
11/30637644629638+0.16%85,70094億9554万-3.48%15.111.62
11/29621640621637-0.62%274,80094億8066万-3.78%15.091.62
11/28652652641641-1.69%608,90095億4019万-3.32%15.181.63
11/27658658649652-0.46%216,30097億391万-1.95%15.441.66
11/24653655651655+0.61%109,90097億4856万-1.65%15.511.67
11/22650655645651+0.15%103,10096億8902万-2.4%15.421.66
11/21659661650650-1.37%133,10096億7414万-2.55%15.391.65
11/20664667659659-0.75%102,80098億809万-1.2%15.611.68
11/17666667660664-0.3%102,40098億8251万-0.45%15.731.69
11/16671673665666-0.75%49,30099億1227万-0.15%15.771.69
11/156726766666710%53,40099億8669万+0.6%15.891.71
11/14666671666671+1.05%45,10099億8669万+0.45%15.891.71
11/136686696636640%42,90098億8251万-0.6%15.731.69
11/10659664655664+0.15%72,20098億8251万-0.75%15.731.69
11/096616676536630%95,60098億6762万-1.04%15.71.69
11/08677678661663-1.04%71,90098億6762万-1.34%15.71.69
11/07671679670670-0.45%58,70099億7181万-0.59%15.871.7
11/06670673667673+0.9%57,800100億1646万-0.44%15.941.71
11/02672677667667-0.6%51,90099億2716万-1.77%15.81.7
11/01673675666671+1.05%67,40099億8669万-1.61%15.891.71
10/31657666648664+0.91%97,40098億8251万-3.07%15.731.69
10/30671673658658-1.94%146,10097億9321万-3.94%15.581.67
10/27665672664671+1.05%41,00099億8669万-2.04%15.891.71
10/26670673660664-1.19%54,60098億8251万-3.07%15.731.69
10/25674682670672+0.6%46,400100億157万-1.9%15.911.71
10/24667672651668+0.15%76,40099億4204万-2.48%15.821.7
10/23680689665667-1.48%74,10099億2716万-2.63%15.81.7
10/20679680669677-0.29%52,300100億7599万-1.02%16.031.72
10/19670680668679+0.15%67,500101億576万-0.59%16.081.73
10/18661678656678+3.35%76,400100億9087万-0.59%16.061.72
10/176626666536560%50,10097億6344万-3.53%15.541.67
10/16647663645656+1.39%149,30097億6344万-3.39%15.541.67
10/13669670647647-4.15%128,80096億2949万-4.57%15.321.65
10/12677677653675+0.75%147,900100億4622万-0.3%15.991.72
10/11681683663670-1.47%114,10099億7181万-0.74%15.871.7
10/106866866756800%104,000101億2064万+1.04%16.11.73
10/06698698680680-2.16%68,300101億2064万+1.49%16.11.73
10/05690697675695+2.21%113,500103億4389万+4.04%16.461.77
10/04705714680680-5.56%219,000101億2064万+2.41%16.11.73
10/03707726707720+0.28%149,100107億1597万+8.76%17.051.83
10/02731741718718-0.97%187,500106億8620万+9.12%171.83
09/29733754725725-1.09%191,800107億9039万+11.03%17.171.84
09/28739751727733-1.08%279,200109億945万+13.12%17.361.86
09/27725755711741-0.4%749,900110億2852万+15.24%17.551.88