株価チャート

2023/10/10～2024/03/07

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
03/07580580557577+0.87%17,90047億1713万-1.03%6.660.67
03/06550572545572+2.33%35,20046億7626万-1.72%6.60.66
03/05562562551559-1.24%16,50045億6998万-3.62%6.450.65
03/04566569561566-0.35%11,10046億2720万-2.41%6.530.65
03/01563570562568+0.53%8,10046億4355万-1.73%6.560.66
02/29565570561565-0.18%10,00046億1903万-1.91%6.520.65
02/28573573566566-1.22%12,00046億2720万-1.39%6.530.65
02/27572577561573+0.17%25,90046億8443万0%6.610.66
02/265705775665720%24,10046億7626万+0.35%6.60.66
02/22579583570572-1.55%21,60046億7626万+0.7%6.60.66
02/21600603578581-2.35%13,00047億4983万+2.83%6.710.67
02/20591597587595+0.68%12,40048億6429万+5.68%6.870.69
02/19586604586591+0.85%20,00048億3159万+5.35%6.820.68
02/16590594581586+0.17%23,10047億9071万+4.83%6.760.68
02/15602602584585-2.82%19,70047億8253万+5.03%6.750.68
02/14602606592602-0.33%24,40049億2151万+8.27%6.950.7
02/13602629589604+5.78%94,10049億3786万+9.03%6.970.7
02/09587594570571-3.71%33,60046億6808万+3.63%6.590.66
02/08599606591593-0.84%31,20048億4794万+7.62%6.840.69
02/07584598578598+3.82%18,10048億8881万+8.93%6.90.69
02/06602603576576-5.11%34,40047億896万+5.3%6.650.67
02/05605627600607+1.34%35,50049億6239万+11.38%7.010.7
02/02601615583599-2.44%78,90048億9699万+10.52%6.910.69
02/01577623575614+4.6%174,80050億1962万+13.7%7.090.71
01/31540587539587+8.1%141,70047億9888万+9.11%6.770.68
01/30542543534543+1.5%6,70044億3917万+1.12%6.270.63
01/29539541530535-1.11%8,70043億7377万-0.56%6.170.62
01/26526544523541+2.85%17,50044億2282万+0.56%6.240.63
01/255245275225260%5,90043億19万-2.23%6.070.61
01/24517528515526+1.54%16,50043億19万-2.59%6.070.61
01/23518523518518-0.38%3,30042億3479万-4.25%5.980.6
01/22518527516520+0.97%25,20042億5114万-3.88%60.6
01/19510516510515+0.98%4,90042億1026万-4.63%5.940.6
01/18511515501510-0.2%21,80041億6939万-5.56%5.890.59
01/17518521506511-1.92%55,80041億7756万-5.37%5.90.59
01/16538539520521-4.58%32,40042億5932万-3.34%6.010.6
01/15544547537546+0.37%16,20044億6370万+1.68%6.30.63
01/12535546533544+2.06%23,30044億4735万+2.06%6.280.63
01/11553553533533-2.91%33,40043億5742万+0.57%6.150.62
01/10556556541549-0.9%28,40044億8822万+3.98%6.340.63
01/09545557541554+1.65%26,10045億2910万+5.52%6.390.64
01/05556556544545-3.02%27,00044億5552万+4.41%6.290.63
01/04530566530562+1.81%85,60045億9450万+8.08%6.490.65
2023
12/29550560540552+1.85%70,30045億1275万+7.18%6.370.66
12/28547548540542+0.93%20,90044億3100万+6.07%6.260.64
12/27527538521537+2.09%34,50043億9012万+5.92%6.20.64
12/26543543526526-3.13%23,20043億19万+4.37%6.070.63
12/25556556510543-3.38%157,80044億3917万+8.6%6.270.65
12/225685685535620%45,70045億9450万+13.54%6.490.67
12/21570570550562-1.4%49,50045億9450万+14.69%6.490.67
12/20546579543570+5.17%109,90046億5990万+17.77%6.580.68
12/19536560516542+0.74%68,60044億3100万+13.15%6.260.64
12/18580604527538-7.08%115,40043億9830万+13.5%6.210.64
12/15567619555579+4.7%322,80047億3348万+23.45%6.680.69
12/14526560521553+8.01%162,90045億2092万+19.7%6.380.66
12/13508515502512+1.59%20,70041億8574万+12.28%5.910.61
12/12502514490504+0.4%34,50041億2034万+11.75%5.820.6
12/11510518480502-3.09%121,90041億399万+12.56%5.790.6
12/08477526477518+9.98%203,70042億3479万+17.19%5.980.62
12/07474476460471+0.21%15,00038億5055万+8.03%5.440.56
12/06465480460470+1.95%20,70038億4238万+8.55%5.420.56
12/05471475461461-2.12%22,70037億6880万+7.21%5.320.55
12/04481487471471-0.84%8,90038億5055万+10.3%5.440.56
12/01486492475475-0.84%21,30038億8325万+12.29%5.480.57
11/30479485465479-0.21%32,40039億1595万+14.32%5.530.57
11/29488498474480-0.21%63,60039億2413万+15.38%5.540.57
11/28448498446481+7.37%125,30039億3230万+16.75%5.550.57
11/27454454440448-0.44%25,00036億6252万+9.8%5.170.53
11/244574574484500%21,10036億7887万+10.84%5.190.54
11/22455457447450-0.44%29,00036億7887万+11.39%5.190.54
11/21439452436452+4.39%31,90036億9522万+12.72%5.220.54
11/20433433421433+2.36%23,00035億3989万+8.52%50.52
11/17417423415423+1.93%6,60034億5814万+6.28%4.880.5
11/16424429415415-2.12%13,60033億9274万+4.8%4.790.49
11/15433439423424-1.85%22,20034億6631万+7.07%4.890.5
11/14437439430432+0.93%25,20035億3172万+9.37%4.990.51
11/13425444417428+3.13%80,40034億9901万+8.91%4.940.51
11/10403415402415+4.01%18,10033億9274万+5.87%4.790.49
11/09395403392399+0.5%10,80032億6193万+1.79%4.610.47
11/08391397390397+1.53%10,50032億4558万+1.28%4.580.47
11/07390393388391+0.26%9,20031億9653万-0.51%4.510.47
11/06389392387390+0.26%3,70031億8835万-1.02%4.50.46
11/02391392384389+0.26%13,50031億8018万-1.52%4.490.46
11/01386388383388+0.52%5,20031億7200万-2.02%4.480.46
10/31385386382386-0.52%3,50031億5565万-2.77%4.450.46
10/30383394375388+1.31%22,20031億7200万-2.51%4.480.46
10/27385386382383+0.52%4,70031億3113万-4.25%4.420.46
10/26381383380381-0.52%6,20031億1478万-4.99%4.40.45
10/253893893823830%3,60031億3113万-4.73%4.420.46
10/24384385380383-0.26%6,40031億3113万-4.96%4.420.46
10/23386388383384-1.54%5,60031億3930万-4.95%4.430.46
10/20390391387390-0.76%6,30031億8835万-3.7%4.50.46
10/19392393390393+0.51%1,70032億1288万-2.96%4.540.47
10/18393395391391-0.51%1,20031億9653万-3.69%4.510.47
10/173983983923930%2,90032億1288万-3.44%4.540.47
10/16391398391393-1.5%4,50032億1288万-3.44%4.540.47
10/13397399395399+0.5%1,60032億6193万-2.21%4.610.47
10/12395400395397+0.76%3,00032億4558万-2.7%4.580.47
10/11400400394394-1.5%4,50032億2106万-3.67%4.550.47
10/10411411386400-0.25%13,00032億7011万-2.2%4.620.48