株価チャート

2023/10/11～2024/03/08

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
03/08333339331339+1.8%3,50022億9842万-5.57%-1.32
03/07338338332333-0.6%3,60022億5774万-7.76%-1.29
03/06330336330335+1.21%3,40022億7130万-7.71%-1.3
03/05331339330331-1.78%8,20022億4418万-9.32%-1.28
03/04340340332337-0.3%8,90022億8486万-8.17%-1.31
03/01340346336338-0.29%4,90022億9164万-8.15%-1.31
02/29345348338339-1.74%4,50022億9842万-8.13%-1.32
02/28352352345345-1.71%2,50023億3910万-6.76%-1.34
02/27350352345351+0.29%3,90023億7978万-5.14%-1.36
02/26356356349350-1.69%5,70023億7300万-5.66%-1.36
02/22344366343356+3.49%5,50024億1368万-4.04%-1.38
02/21341349340344+1.18%5,00023億3232万-7.28%-1.33
02/20337341337340+0.59%6,20023億520万-8.6%-1.32
02/19330339330338+2.42%3,60022億9164万-9.14%-1.31
02/163333353273300%7,10022億3740万-11.29%-1.28
02/15335339322330-15.82%42,40022億3740万-11.29%-1.28
02/14395404387392-3.45%13,40026億5776万+5.09%-1.52
02/13401409382406+1.25%16,70027億5268万+9.73%-1.58
02/09405410389401-1.96%19,40027億1878万+9.26%-1.56
02/08394418392409+3.81%45,40027億7302万+12.05%-1.59
02/07386394386394+1.29%4,80026億7132万+8.84%-1.53
02/06389390385389+0.78%3,40026億3742万+8.06%-1.51
02/053893893803860%4,30026億1708万+8.12%-1.5
02/02376386375386+2.12%6,10026億1708万+8.73%-1.5
02/01380384378378-0.53%13,60025億6284万+7.08%-1.47
01/31383383380380-1.3%4,00025億7640万+8.26%-1.47
01/30384388384385-0.77%6,40026億1030万+10.32%-1.49
01/29390390380388-0.26%20,30026億3064万+11.82%-1.51
01/26365389365389+6.28%29,70026億3742万+12.75%-1.51
01/25358416358366+2.23%289,90024億8148万+6.71%-1.42
01/24356359356358+0.56%3,00024億2724万+4.99%-1.39
01/23357357354356-0.28%2,20024億1368万+5.01%-1.38
01/22356360355357+0.56%4,70024億2046万+5.62%-1.39
01/19357359354355-0.56%5,70024億690万+5.34%-1.38
01/18362362355357-1.38%1,50024億2046万+6.25%-1.39
01/17360367351362+0.28%16,40024億5436万+8.38%-1.4
01/16355412352361+3.14%88,80024億4758万+8.41%-1.4
01/15344350343350+4.17%6,50023億7300万+5.74%-1.36
01/12339339336336-0.59%3,30022億7808万+1.82%-1.3
01/11336346336338+1.2%15,80022億9164万+2.42%-1.31
01/10333336333334+0.3%5,90022億6452万+1.52%-1.3
01/09337337333333-1.48%11,50022億5774万+1.22%-1.29
01/053363383353380%1,50022億9164万+2.74%-1.31
01/04340340333338-0.59%4,60022億9164万+3.05%-1.31
2023
12/29331341330340+2.41%8,90023億520万+3.66%-1.32
12/283303333303320%1,50022億5096万+1.53%-1.28
12/273293343283320%11,80022億5096万+1.53%-1.28
12/26331335331332-0.6%5,80022億5096万+1.53%-1.28
12/25332338330334+0.91%7,60022億6452万+2.14%-1.29
12/22330334330331+0.3%6,00022億4418万+1.22%-1.28
12/21335335330330-1.49%8,50022億3740万+0.92%-1.28
12/20330335328335+1.52%10,80022億7130万+2.13%-1.3
12/193263323253300%7,70022億3740万-0.3%-1.28
12/18328331326330+1.85%22,70022億3740万-0.9%-1.28
12/15321324321324+0.62%4,40021億9672万-3.86%-1.25
12/14322323322322-0.31%2,70021億8316万-5.29%-1.25
12/13325325322323-0.62%3,90021億8994万-6.1%-1.25
12/12324326322325+0.31%8,20022億350万-6.34%-1.26
12/11326327324324-0.61%7,60021億9672万-7.69%-1.25
12/08323331323326+0.93%7,60022億1028万-7.91%-1.26
12/07327327323323-0.62%2,40021億8994万-9.78%-1.25
12/06324331322325+0.31%11,00022億350万-9.97%-1.26
12/053253263233240%2,80021億9672万-11.23%-1.25
12/04325328324324-0.31%7,30021億9672万-12.2%-1.25
12/01326333325325-0.31%10,40022億350万-12.87%-1.26
11/30327330326326-0.31%2,80022億1028万-13.53%-1.26
11/29328330327327-0.3%2,20022億1706万-13.95%-1.27
11/28327330326328+0.61%14,40022億2384万-14.36%-1.27
11/27325330325326+0.31%33,90022億1028万-15.32%-1.26
11/24332333325325-1.81%8,30022億350万-16.24%-1.26
11/22324332324331+1.85%9,10022億4418万-15.13%-1.28
11/21331331320325-0.61%18,60022億350万-17.09%-1.26
11/203303343273270%19,00022億1706万-17.22%-1.27
11/17341343321327-5.22%38,90022億1706万-17.84%-1.27
11/16345349340345+0.58%56,90023億3910万-13.75%-1.33
11/15376384332343-15.93%75,80023億2554万-14.89%-1.33
11/14401415400408+0.99%5,10027億6624万+0.74%-1.58
11/13401405399404-3.12%9,50027億3912万-0.25%-1.56
11/10402417401417+2.21%11,00028億2726万+3.22%-1.61
11/09409412407408-0.24%2,20027億6624万+1.24%-1.58
11/08405409403409-0.49%1,60027億7302万+1.49%-1.58
11/07417417407411-0.72%5,50027億8658万+1.99%-1.59
11/06408418407414+0.73%4,70028億692万+2.73%-1.6
11/02414414403411-0.72%4,20027億8658万+1.99%-1.59
11/01406414403414+1.22%20,50028億692万+2.73%-1.6
10/31412417404409-1.45%9,50027億7302万+1.49%-1.58
10/30430430410415-3.26%53,30028億1370万+2.98%-1.61
10/27425429416429+2.14%21,70029億862万+6.72%-1.66
10/264204244184200%5,40028億4760万+4.74%-1.63
10/25417425410420+2.69%24,20028億4760万+5%-1.63
10/24404429400409+3.02%55,70027億7302万+2.51%-1.58
10/23402422393397+2.85%46,10026億9166万-0.5%-1.54
10/203863913833860%90026億1708万-3.02%-1.49
10/19387389383386-0.26%3,10026億1708万-3.26%-1.49
10/18388391386387-1.02%1,50026億2386万-3.01%-1.5
10/17393393386391+1.03%3,70026億5098万-2.25%-1.51
10/16396397387387-2.27%3,00026億2386万-3.25%-1.5
10/13396400390396+0.25%2,50026億8488万-1.25%-1.53
10/12399399394395-0.75%4,60026億7810万-1.5%-1.53
10/11407407398398-0.75%2,80026億9844万-0.75%-1.54