株価チャート

2023/09/15～2024/02/14

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
02/141,0751,0961,0611,090+0.93%115,90093億5754万+3.02%8.980.74
02/131,0681,0801,0611,080+1.12%39,50092億7169万+2.27%8.90.74
02/091,0831,0911,0681,068-1.39%28,20091億6867万+1.42%8.80.73
02/081,1021,1021,0791,083-1.72%26,30092億9744万+3.04%8.920.74
02/071,1011,1151,0961,102+0.36%23,30094億6055万+5.15%9.080.75
02/061,1111,1111,0941,098-1.08%30,70094億2622万+5.27%9.050.75
02/051,0971,1141,0801,110+1.83%53,00095億2923万+6.73%9.150.76
02/021,0701,0921,0701,090+2.25%34,30093億5754万+5.11%8.980.74
02/011,0611,0791,0601,066+1.52%51,10091億5150万+3.09%8.780.73
01/311,0501,0571,0451,050-0.1%17,00090億1414万+1.74%8.650.72
01/301,0481,0621,0481,051+0.29%72,00090億2272万+1.94%8.660.72
01/291,0491,0611,0461,048+0.87%31,70089億9697万+1.75%8.640.72
01/261,0411,0451,0361,039-0.57%16,00089億1971万+0.97%8.560.71
01/251,0491,0491,0371,045-0.38%27,60089億7122万+1.65%8.610.71
01/241,0611,0641,0491,049-1.32%18,60090億556万+2.04%8.640.72
01/231,0631,0701,0511,063-0.19%32,10091億2574万+3.61%8.760.73
01/221,0371,0721,0371,065+2.5%55,70091億4291万+3.9%8.780.73
01/191,0361,0431,0271,039+1.17%32,60089億1971万+1.46%8.560.71
01/181,0191,0291,0171,027+0.79%24,90088億1669万+0.39%8.460.7
01/171,0341,0431,0191,019-1.74%29,60087億4801万-0.39%8.40.7
01/161,0361,0511,0311,037-0.67%29,40089億254万+1.17%8.550.71
01/151,0211,0461,0211,044+2.25%44,20089億6263万+1.75%8.60.71
01/121,0281,0301,0191,021-0.97%28,60087億6518万-0.49%8.410.7
01/111,0371,0441,0271,031-0.39%24,70088億5103万+0.29%8.50.7
01/101,0391,0411,0281,035-0.38%24,50088億8537万+0.58%8.530.71
01/091,0191,0391,0151,039+2.87%47,60089億1971万+0.87%8.560.71
01/051,0031,0109981,010+0.7%24,60086億7074万-2.04%8.320.69
01/041,0011,0049911,003-0.4%74,80086億1065万-3%8.270.68
2023
12/291,0011,0109971,007+0.6%24,20086億4499万-2.8%7.020.69
12/281,0011,0109931,001-1.67%28,80085億9348万-3.66%6.970.68
12/271,0211,0231,0111,018-0.1%50,70087億3942万-2.21%7.090.69
12/261,0191,0211,0151,0190%19,20087億4801万-2.21%7.10.7
12/251,0261,0261,0141,019-0.29%15,00087億4801万-2.3%7.10.7
12/221,0151,0291,0151,022+0.49%13,20087億7376万-2.29%7.120.7
12/211,0261,0261,0071,017-1.17%25,90087億3084万-2.96%7.080.69
12/201,0301,0411,0261,0290%28,80088億3386万-1.91%7.170.7
12/191,0221,0321,0151,029+0.59%19,00088億3386万-1.91%7.170.7
12/181,0181,0261,0081,023-0.1%26,90087億8235万-2.48%7.130.7
12/151,0151,0241,0111,024+0.79%21,90087億9093万-2.38%7.130.7
12/141,0201,0261,0071,016-1.26%22,10087億2225万-3.15%7.080.69
12/131,0321,0361,0231,029-0.29%8,30088億3386万-1.91%7.170.7
12/121,0381,0451,0301,032-0.29%18,00088億5961万-1.62%7.190.7
12/111,0261,0431,0261,035+1.07%16,80088億8537万-1.33%7.210.71
12/081,0391,0461,0191,024-2.66%34,90087億9093万-2.29%7.130.7
12/071,0621,0631,0501,052-1.31%13,90090億3131万+0.48%7.330.72
12/061,0521,0661,0521,066+1.52%9,20091億5150万+2.11%7.430.73
12/051,0611,0651,0501,050-1.32%17,40090億1414万+0.86%7.310.72
12/041,0621,0721,0561,0640%12,00091億3433万+2.41%7.410.73
12/011,0611,0661,0601,064+0.19%10,60091億3433万+2.6%7.410.73
11/301,0671,0691,0601,062-0.47%15,30091億1716万+2.61%7.40.72
11/291,0791,0801,0671,067-1.11%15,80091億6008万+3.39%7.430.73
11/281,0641,0801,0631,079+1.41%18,60092億6310万+4.76%7.520.74
11/271,0701,0741,0591,064-0.28%11,80091億3433万+3.6%7.410.73
11/241,0571,0691,0501,067+1.81%16,60091億6008万+4%7.430.73
11/221,0431,0581,0431,048-0.29%16,70089億9697万+2.34%7.30.72
11/211,0511,0601,0461,051-0.1%15,70090億2272万+2.74%7.320.72
11/201,0751,0901,0491,052-1.96%32,80090億3131万+3.04%7.330.72
11/171,0691,0791,0691,073+0.09%18,20092億1159万+5.3%7.480.73
11/161,0571,0771,0571,072+1.42%28,50092億301万+5.3%7.470.73
11/151,0481,0631,0331,057+3.53%45,00090億7423万+4.04%7.360.72
11/141,0351,0391,0191,021-1.45%27,90087億6518万+0.49%7.110.7
11/131,0281,0361,0221,036+1.57%21,40088億9395万+1.97%7.220.71
11/101,0211,0251,0151,020-0.58%10,60087億5659万+0.39%7.110.7
11/091,0131,0311,0101,026+1.48%15,60088億810万+1.08%7.150.7
11/081,0281,0311,0061,011-1.65%15,50086億7933万-0.39%7.040.69
11/071,0251,0361,0211,028+0.29%17,70088億2527万+1.08%7.160.7
11/061,0151,0261,0151,025+1.59%19,30087億9952万+0.59%7.140.7
11/021,0081,0149931,009+0.4%35,70086億6216万-1.08%7.030.69
11/011,0061,0101,0001,005+1.11%13,60086億2782万-1.76%70.69
10/31982996972994+2.58%26,80085億3339万-3.02%6.920.68
10/301,0031,008969969-4.63%88,00083億1876万-5.74%6.750.66
10/279991,0169991,016+1.6%14,70087億2225万-1.45%7.080.69
10/261,0041,0119981,000-1.57%16,00085億8490万-3.19%6.970.68
10/251,0041,0241,0011,016+1.09%21,20087億2225万-1.84%7.080.69
10/241,0021,0129841,005-0.1%24,30086億2782万-3.09%70.69
10/231,0141,0149981,006-0.89%21,50086億3640万-3.27%7.010.69
10/201,0151,0181,0071,015-0.1%11,30087億1367万-2.5%7.070.69
10/191,0271,0271,0121,016-1.07%8,60087億2225万-2.5%7.080.69
10/181,0111,0291,0111,027+1.18%12,90088億1669万-1.63%7.150.7
10/171,0241,0251,0071,015+0.3%12,80087億1367万-2.78%7.070.69
10/161,0091,0209991,012-0.1%30,40086億8791万-3.25%7.050.69
10/131,0211,0291,0081,013-1.94%33,80086億9650万-3.34%7.060.69
10/121,0371,0401,0331,033-0.1%9,10088億6820万-1.62%7.20.7
10/111,0471,0471,0341,034-0.86%21,50088億7678万-1.71%7.20.71
10/101,0421,0521,0321,043+1.36%32,30089億5405万-1.04%7.270.71
10/061,0271,0421,0231,029-0.87%23,40088億3386万-2.37%7.170.7
10/051,0101,0381,0101,038+4.01%24,20089億1112万-1.42%7.230.71
10/041,0011,018991998-2.63%91,40085億6773万-5.13%6.950.68
10/031,0501,0501,0211,025-3.12%43,70087億9952万-2.57%7.140.7
10/021,0651,0791,0581,058-0.47%18,40090億8282万+0.76%7.370.72
09/291,0801,0801,0541,063-0.75%27,60091億2574万+1.63%7.410.72
09/281,0681,0831,0651,071+0.28%20,80091億9442万+2.78%7.460.72
09/271,0581,0681,0451,068+0.66%30,70091億6867万+2.89%7.440.72
09/261,0661,0661,0571,061-0.47%9,80091億857万+2.61%7.390.72
09/251,0601,0691,0541,066+1.04%19,40091億5150万+3.6%7.430.72
09/221,0401,0661,0361,055-0.19%25,00090億5706万+3.03%7.350.71
09/211,0491,0641,0491,057+0.57%20,80090億7423万+3.63%7.360.71
09/201,0711,0711,0501,051-1.87%24,10090億2272万+3.44%7.320.71
09/191,0741,0741,0601,071+0.09%19,30091億9442万+5.73%7.460.72
09/151,0531,0741,0501,070+2.29%25,30091億8584万+6.05%7.450.72