株価チャート

2023/09/26~2024/02/22

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
02/22463465460462+0.65%7,60052億8297万-1.28%8.11.19
02/21454461454459+1.32%3,80052億4866万-1.92%8.051.18
02/20450459450453-0.88%8,80051億8005万-3.41%7.941.17
02/19446460446457+1.33%4,40052億2579万-2.77%8.011.18
02/16443457443451+2.04%3,60051億5718万-4.25%7.911.16
02/15455455441442-2.86%26,80050億5427万-6.55%7.751.14
02/14461463454455-1.3%23,80052億292万-4.01%7.981.17
02/13469485460461-0.86%43,90052億7153万-2.95%8.091.19
02/09471471464465-1.27%6,10053億1727万-2.31%8.161.2
02/084714714654710%3,60053億8588万-1.26%8.261.21
02/07466471465471+1.07%4,30053億8588万-1.26%8.261.21
02/06470472465466-1.06%19,70053億2871万-2.31%8.171.2
02/05476476471471-0.84%10,50053億8588万-1.46%8.261.21
02/02470477468475+0.64%10,40054億3162万-1.04%8.331.23
02/014724724694720%3,60053億9732万-1.87%8.281.22
01/31473474469472-0.42%8,40053億9732万-2.07%8.281.22
01/30476476473474-0.21%8,50054億2019万-1.86%8.311.22
01/294794794754750%10,10054億3162万-1.86%8.331.23
01/26477478474475-0.21%6,50054億3162万-2.06%8.331.23
01/25479479472476-0.21%18,50054億4306万-2.06%8.351.23
01/24475477475477+0.21%4,60054億5449万-1.85%8.371.23
01/23477479472476-0.63%8,50054億4306万-2.26%8.351.23
01/22476479476479+0.63%3,20054億7736万-1.84%8.41.24
01/19477478474476-0.21%7,30054億4306万-2.46%8.351.23
01/18477482476477-1.04%3,80054億5449万-2.45%8.371.23
01/17482483476482-0.21%7,90055億1167万-1.63%8.451.24
01/16480484474483+0.63%12,80055億2310万-1.63%8.471.25
01/15473485473480+0.21%11,20054億8880万-2.44%8.421.24
01/12485486475479-1.24%14,80054億7736万-2.84%8.41.24
01/11485489482485-0.82%7,10055億4597万-2.02%8.511.25
01/10480489478489+2.09%9,80055億9171万-1.41%8.581.26
01/09490490477479-1.24%22,90054億7736万-3.82%8.41.24
01/05473488467485+3.19%23,10055億4597万-2.81%8.511.25
01/04457475455470-0.21%29,90053億7445万-6.19%8.241.21
2023
12/29472478471471-1.67%19,40053億8588万-6.18%10.341.21
12/28482482474479-4.77%33,50054億7736万-4.96%10.511.24
12/27505510500503-0.4%64,00057億5180万-0.2%11.041.3
12/26506506502505+0.4%15,40057億7467万+0.6%11.081.3
12/25501507499503+0.2%11,10057億5180万+0.4%11.041.3
12/22505507496502-0.4%19,60057億4037万+0.4%11.021.29
12/21500506499504+1.2%25,90057億6324万+1.2%11.061.3
12/204985064984980%7,20056億9463万+0.2%10.931.28
12/19492508492498+0.61%14,60056億9463万+0.61%10.931.28
12/18488505487495+1.64%14,40056億6032万+0.2%10.861.28
12/15489493485487-0.81%15,90055億6884万-1.22%10.691.26
12/14495496488491-0.41%6,40056億1458万-0.41%10.781.27
12/13487493480493+0.2%12,50056億3745万0%10.821.27
12/12497499492492-0.81%5,20056億2602万-0.4%10.81.27
12/11504505496496-1.39%10,70056億7176万+0.2%10.891.28
12/08508509500503-0.79%10,60057億5180万+1.21%11.041.3
12/07513514507507-1.17%10,00057億9754万+1.81%11.131.31
12/06510518510513+0.59%16,50058億6615万+2.81%11.261.32
12/05508513508510+0.39%3,30058億3185万+2.2%11.191.32
12/04516520508508-2.68%13,00058億898万+1.8%11.151.31
12/01521533517522-0.57%15,80059億6907万+4.4%11.461.35
11/30520525511525+0.96%9,20060億337万+5.21%11.521.35
11/29522539520520-1.52%23,20059億4620万+4.21%11.411.34
11/28515537503528+3.94%33,50060億3768万+6.02%11.591.36
11/27514514493508+0.99%27,00058億898万+2.21%11.151.31
11/24478506478503+5.23%43,50057億5180万+1.41%11.041.3
11/22473478472478+1.49%4,20054億6593万-3.43%10.491.23
11/21474476470471-0.42%7,70053億8588万-5.04%10.341.21
11/20467473466473+1.28%9,70054億875万-4.64%10.381.22
11/17462467462467+0.43%6,10053億4014万-6.04%10.251.2
11/164664714654650%8,90053億1727万-6.63%10.211.2
11/15466470458465-0.21%14,30053億1727万-6.63%10.211.2
11/14453473453466+2.19%18,40053億2871万-6.61%10.231.2
11/13482500447456-5.39%77,50052億1436万-8.8%10.011.18
11/10482491471482-0.82%13,60055億1167万-3.6%10.581.24
11/09502502481486-2.61%23,20055億5741万-2.61%10.671.25
11/08504516490499-2.54%22,80057億606万+0.2%10.951.29
11/07518527512512-0.58%16,80058億5472万+3.02%11.241.32
11/06534534490515-3.01%37,90058億8902万+4.04%11.31.33
11/02533540530531-0.38%12,20060億7198万+7.27%11.651.37
11/01540543526533-0.56%15,30060億9485万+8.33%11.71.37
10/31522540511536+3.68%24,80061億2916万+9.61%11.761.38
10/30527527510517-0.58%13,20059億1189万+6.82%11.351.33
10/27514520501520+1.17%23,00059億4620万+8.33%11.411.34
10/26516521508514+0.19%24,70058億7759万+7.98%11.281.33
10/25506515506513+1.58%16,10058億6615万+8.69%11.261.32
10/24510515495505-0.2%13,70057億7467万+7.91%11.081.3
10/23496521483506+2.85%49,80057億6334万+9.05%11.061.3
10/20490492486492+0.41%9,80056億388万+6.96%10.761.26
10/194764904764900%5,60055億8110万+7.22%10.711.26
10/18489495483490+0.2%12,00055億8110万+8.17%10.711.26
10/17486492484489+1.66%17,10055億6971万+8.67%10.691.26
10/16489489480481-1.84%11,70054億7859万+7.61%10.521.24
10/13487495482490+0.62%18,50055億8110万+10.36%10.711.26
10/12472489472487+3.18%30,70055億4693万+10.43%10.651.25
10/11488489467472-3.28%19,30053億7608万+8.01%10.321.21
10/10489490480488+0.83%34,50055億5832万+12.18%10.671.25
10/06479484458484+2.33%15,90055億1276万+12.3%10.581.24
10/05460473455473+3.96%20,00053億8747万+10.51%10.341.22
10/04447456446455-1.09%25,20051億8245万+7.06%9.951.17
10/03458460451460-0.86%21,30052億3940万+8.75%10.061.18
10/02481481461464-3.73%46,40052億8496万+10.48%10.141.19
09/29494494472482-2.23%74,50054億8998万+15.31%10.541.3
09/28464496463493+6.25%147,70056億1527万+19.08%10.781.33
09/27463478449464+2.2%136,40052億8496万+12.9%10.141.25
09/26445466441454+7.84%312,90051億7106万+11.27%9.931.22