株価チャート

2023/08/29～2024/02/14

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
02/142,2032,2182,2032,218+0.68%40090億2726万-1.38%8.020.63
02/132,2032,2032,2032,203-0.68%50089億6621万-1.83%7.970.63
02/082,2342,2352,2182,218-0.67%30090億2726万-0.89%8.020.63
02/072,2402,2452,2332,233-0.31%60090億8831万+0.09%8.080.63
02/052,2352,2402,2352,240+0.22%60091億1680万+0.76%8.10.64
02/022,2352,2352,2352,235+0.22%20090億9645万+0.9%8.080.63
02/012,2212,2392,2212,230-0.22%50090億7610万+1.04%8.070.63
01/312,2252,2352,2252,235-1.11%40090億9645万+1.59%8.080.63
01/302,2602,2602,2352,260-0.04%1,60091億9820万+3.06%8.170.64
01/292,2192,2612,2192,261+2.35%2,10092億227万+3.53%8.180.64
01/262,2302,2452,1862,209-0.5%2,10089億9063万+1.47%7.990.63
01/252,2202,2202,2202,220+0.41%10090億3540万+2.16%8.030.63
01/242,2112,2112,2112,211-1.21%20089億9877万+1.98%80.63
01/232,2112,2382,2112,238-0.09%70091億866万+3.42%8.090.64
01/222,2202,2402,2202,240+0.45%60091億1680万+3.75%8.10.64
01/192,2202,2302,2202,230+0.72%1,00090億7610万+3.43%8.070.63
01/182,2602,2602,2142,214-2.17%70090億1098万+2.98%8.010.63
01/172,2782,2782,2552,263-0.79%60092億1041万+5.4%8.190.64
01/162,3882,3882,2562,281-5.16%1,10092億8367万+6.54%8.250.65
01/152,4402,4412,4052,405-1.39%1,00097億8835万+12.65%8.70.68
01/122,3762,4402,3512,439+1.63%2,60099億2673万+14.94%8.820.69
01/112,2502,5382,2502,400+9.09%9,70097億6800万+13.85%8.680.68
01/102,1942,2002,1552,200+0.27%1,80089億5400万+5.01%7.960.62
01/092,1442,1942,1432,194+2.33%60089億2958万+4.93%7.940.62
01/052,1082,1442,1082,144+2.19%30087億2608万+2.88%7.750.61
01/042,0632,0982,0632,098+1.7%30085億3886万+0.87%7.590.6
2023
12/292,0302,0632,0302,063+1.63%50083億9641万-0.77%7.460.59
12/282,0342,0342,0302,030-0.05%40082億6210万-2.36%7.340.58
12/272,0432,0582,0302,031-0.59%1,80082億6617万-2.36%7.350.58
12/262,0432,0432,0432,043+0.05%30083億1501万-1.83%7.390.58
12/252,0522,0522,0422,042-0.44%1,10083億1094万-1.92%7.390.58
12/222,0552,0842,0512,051+0.05%70083億4757万-1.54%7.420.58
12/212,0502,0502,0502,0500%10083億4350万-1.68%7.410.58
12/202,0502,0502,0502,050-1.58%30083億4350万-1.73%7.410.58
12/192,0852,0852,0832,083-0.81%40084億7781万-0.19%7.530.59
12/182,1002,1002,1002,1000%30085億4700万+0.57%7.60.6
12/152,1002,1002,1002,100-0.24%20085億4700万+0.62%7.60.6
12/142,1202,1202,1052,105-0.71%60085億6735万+0.81%7.610.6
12/132,1932,1932,1202,120-1.58%2,90086億2840万+1.44%7.670.6
12/122,1012,1542,1012,154+2.57%1,20087億6678万+3.01%7.790.61
12/112,1652,1652,1002,100-1.41%40085億4700万+0.48%7.60.6
12/082,1302,1302,1302,130+0.33%20086億6910万+1.91%7.70.6
12/062,1202,1232,1202,123+0.28%40086億4061万+1.63%7.680.6
12/052,0922,1172,0922,117+1.2%60086億1619万+1.44%7.660.6
12/042,0922,0932,0922,0920%1,00085億1444万+0.34%7.570.59
12/012,0962,0962,0852,092+1.8%80085億1444万+0.34%7.570.59
11/302,1472,1472,0552,055-2.14%1,10083億6385万-1.39%7.430.6
11/292,0302,1002,0302,100+3.45%50085億4700万+0.62%7.60.62
11/282,0322,0322,0252,030-0.59%90082億6210万-2.82%7.340.6
11/272,0662,0662,0312,042-1.11%3,70083億1094万-2.44%7.390.6
11/242,0652,0652,0652,065+0.05%20084億455万-1.57%7.470.61
11/222,0402,0652,0302,064+0.19%80084億48万-1.81%7.470.61
11/212,0632,0732,0602,060-0.15%70083億8420万-2.18%7.450.6
11/202,0632,0632,0632,0630%30083億9641万-2.32%7.460.61
11/172,0852,0972,0452,063-0.58%1,00083億9641万-2.5%7.460.61
11/152,0802,0802,0752,075-0.24%30084億4525万-2.35%7.510.61
11/142,0802,0802,0802,080+0.24%20084億6560万-2.62%7.520.61
11/132,0752,0752,0752,0750%30084億4525万-3.22%7.510.61
11/102,0802,0972,0752,075-1.84%60084億4525万-3.58%7.510.61
11/092,1142,1142,1142,114+1.15%10086億398万-2.13%7.650.62
11/082,0902,0902,0902,090-1.79%20085億630万-3.46%7.560.61
11/072,1282,1282,1282,128-0.47%10086億6096万-1.89%7.70.62
11/062,1382,1382,1382,1380%20087億166万-1.52%7.730.63
11/012,1382,1382,1382,1380%30087億166万-1.66%7.730.63
10/302,1552,1552,1382,138+1.09%1,20087億166万-1.75%7.730.63
10/272,1002,1152,0882,115+1.44%1,10086億805万-2.98%7.650.62
10/262,0852,0862,0852,085+0.24%50084億8595万-4.49%7.540.61
10/252,0772,0802,0772,0800%40084億6560万-4.94%7.520.61
10/242,0602,0802,0602,0800%70084億6560万-5.07%7.520.61
10/202,0762,0952,0762,080+0.19%30084億6560万-5.28%7.520.61
10/192,1262,1262,0752,076-2.54%2,00084億4932万-5.68%7.510.61
10/182,1362,1362,1202,130-0.28%30086億6910万-3.36%7.70.62
10/172,1362,1362,1362,136+0.56%10086億9352万-3.22%7.730.63
10/162,1602,1602,1202,124-2.12%2,60086億4468万-3.85%7.680.62
10/122,1702,1702,1702,1700%50088億3190万-1.9%7.850.64
10/102,1612,1852,1612,1700%50088億3190万-1.94%7.850.64
10/062,1622,1702,1622,170-1.36%1,00088億3190万-1.99%7.850.64
10/052,2002,2412,2002,200+1.57%1,50089億5400万-0.63%7.960.65
10/042,2932,2932,1662,166-5.83%2,60088億1562万-2.04%7.830.64
10/032,3982,3982,2012,300-2.13%5,20093億6100万+4.03%8.320.67
10/022,2662,3662,2232,350+3.57%1,60095億6450万+6.53%8.50.69
09/292,2692,2692,2692,2690%10092億3483万+3.18%8.210.67
09/282,2902,2902,2692,269-0.92%1,10092億3483万+3.42%8.210.67
09/272,2302,2902,2302,290+3.11%40093億2030万+4.52%8.280.67
09/262,2142,2212,2142,221+0.91%20090億3947万+1.55%8.030.65
09/252,2322,2322,2012,201+0.5%50089億5807万+0.69%7.960.65
09/222,1902,1902,1902,1900%20089億1330万+0.27%7.920.64
09/212,2112,2112,1902,190-0.95%50089億1330万+0.32%7.920.64
09/202,2112,2112,2112,211-1.03%10089億9877万+1.33%80.65
09/192,2052,2342,2052,234+2.01%20090億9238万+2.48%8.080.66
09/152,1902,1902,1902,190-0.23%50089億1330万+0.55%7.920.64
09/132,1952,1952,1952,195+0.92%10089億3365万+0.83%7.940.64
09/112,1752,1752,1752,175-0.91%20088億5225万-0.05%7.870.64
09/082,1952,1952,1952,1950%30089億3365万+0.87%7.940.64
09/062,1952,1952,1952,195+1.57%10089億3365万+0.83%7.940.64
09/052,1952,1952,1612,161-1.55%20087億9527万-0.73%7.820.63
09/042,1952,1952,1952,1950%40089億3365万+0.69%7.940.64
09/012,1952,1952,1952,195-0.23%20089億3365万+0.6%7.940.64
08/302,2002,2002,2002,200+0.82%40089億5400万+0.64%7.960.66
08/292,2202,2202,1692,182-0.59%2,40088億8074万-0.32%7.890.66