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
03/07871873858858-1.15%14,70049億8952万-2.17%6.840.51
03/06860871860868+0.93%7,00050億4767万-1.25%6.920.51
03/05865869844860-0.92%13,90050億115万-2.49%6.860.51
03/04857869841868+1.05%24,60050億4767万-1.81%6.920.51
03/01864873852859-0.35%18,80049億9533万-3.05%6.850.51
02/29854864846862+0.94%12,20050億1278万-2.93%6.870.51
02/28853854846854+1.07%20,30049億6626万-4.04%6.810.51
02/27854854841845-0.35%16,60049億1392万-5.38%6.740.5
02/26847854842848+0.47%20,90049億3136万-5.46%6.760.5
02/22854855839844-1.17%19,70049億810万-6.22%6.730.5
02/21859859842854-0.58%17,10049億6626万-5.32%6.810.51
02/20851859843859+1.06%18,60049億9533万-4.98%6.850.51
02/19834850825850+3.03%19,50049億4299万-6.08%6.780.5
02/16825837819825+0.86%28,20047億9761万-9.04%6.580.49
02/15850850813818-2.85%29,10047億5691万-10.11%6.520.48
02/14853871814842-6.24%80,80048億9647万-7.78%6.710.5
02/13923923876898-2.71%71,20052億2213万-1.86%7.160.53
02/09922924917923-0.22%20,40053億6751万+0.87%7.360.55
02/08931931919925-0.54%16,80053億7914万+1.2%7.370.55
02/07931931922930+0.32%9,60054億822万+1.97%7.410.55
02/06930930920927+0.32%6,80053億9077万+1.87%7.390.55
02/05923927920924+0.11%13,10053億7333万+1.54%7.370.55
02/02929929917923-0.65%14,00053億6751万+1.54%7.360.55
02/01933933923929-0.11%4,30054億240万+2.2%7.410.55
01/31922934922930+0.98%9,80054億822万+2.31%7.410.55
01/30923928920921+0.11%7,40053億5588万+1.32%7.340.55
01/29914923911920+0.99%12,80053億5007万+1.21%7.330.54
01/26915921911911-0.65%4,40052億9773万+0.22%7.260.54
01/25920922913917-0.22%7,50053億3262万+0.77%7.310.54
01/24919920901919-0.65%45,00053億4425万+0.99%7.330.54
01/239309349199250%35,10053億7914万+1.54%7.370.55
01/22929935916925-0.43%13,40053億7914万+1.54%7.370.55
01/19931939929929+0.11%21,00054億240万+1.86%7.410.55
01/18900936900928+3.34%53,20053億9659万+1.75%7.40.55
01/17902910895898-0.88%18,40052億2213万-1.54%7.160.53
01/16892912886906+1.57%40,50052億6865万-0.88%7.220.54
01/15889893887892+0.34%20,10051億8724万-2.51%7.110.53
01/12903903885889-1.55%21,60051億6979万-3.16%7.090.53
01/11891903890903+1.35%27,70052億5121万-1.95%7.20.53
01/10896898886891-0.56%20,10051億8142万-3.47%7.10.53
01/09886896881896+0.9%30,50052億1050万-3.24%7.140.53
01/05894894887888-0.89%18,20051億6398万-4.41%7.080.53
01/04887903887896+0.34%19,00052億1050万-3.86%7.140.53
2023
12/29888901879893+1.59%26,60051億9305万-4.39%6.660.53
12/28873890863879-3.93%46,50051億1164万-6.19%6.560.52
12/27902920902915+0.44%46,20053億2099万-2.56%6.830.54
12/26908916905911-0.22%40,00052億9773万-2.98%6.80.54
12/25918926907913-0.54%21,30053億936万-2.77%6.810.54
12/22932933908918-1.29%77,50053億3843万-2.13%6.850.54
12/21923932920930+0.54%25,00054億822万-0.75%6.940.55
12/20931934925925-0.54%20,30053億7914万-1.18%6.90.55
12/19934934930930-0.21%22,00054億822万-0.53%6.940.55
12/18930933923932+0.11%19,50054億1985万-0.11%6.950.55
12/15922935922931+0.11%18,00054億1403万+0.11%6.950.55
12/14934936924930-0.43%24,70054億822万0%6.940.55
12/13926938926934+0.32%28,20054億3148万+0.32%6.970.55
12/12947947929931-0.53%28,10054億1403万0%6.950.55
12/11938953936936+0.11%24,50054億4311万+0.54%6.980.55
12/08948953932935-1.06%27,00054億3729万+0.43%6.980.55
12/07945947940945+0.11%20,30054億9545万+1.5%7.050.56
12/06951954931944-0.63%41,50054億8963万+1.29%7.040.56
12/05965965950950-1.25%38,60055億2452万+1.82%7.090.56
12/04965965958962-0.31%13,90055億9431万+3.22%7.180.57
12/01956968950965+1.15%18,00056億1175万+3.65%7.20.57
11/30974974952954-2.15%21,40055億4779万+2.69%7.120.56
11/29960975950975+2.09%31,40056億6991万+5.06%7.270.58
11/28959961948955-0.73%10,90055億5360万+3.13%7.120.57
11/27950962950962+0.73%39,70055億9431万+4.11%7.180.57
11/24925957920955+3.24%47,00055億5360万+3.58%7.120.57
11/22922925911925+0.98%19,10053億7914万+0.54%6.90.55
11/21922924906916+0.11%19,60053億2680万-0.22%6.830.54
11/20908925898915+1.89%40,00053億2099万-0.22%6.830.54
11/17893915887898+1.13%46,10052億2213万-2.07%6.70.53
11/16904904886888-1.22%23,30051億6398万-3.16%6.620.53
11/15901911887899+0.33%22,80052億2794万-2.07%6.710.53
11/14893909876896+1.24%57,20052億1050万-2.4%6.680.53
11/13885919867885+3.51%67,20051億4653万-3.7%6.60.52
11/10843870839855-8.75%148,40049億7207万-7.07%6.380.51
11/09947952925937-1.37%46,40054億4893万+1.63%6.990.55
11/08946955929950+0.64%35,50055億2452万+3.04%7.090.56
11/07935945929944+0.96%12,20054億8963万+2.39%7.040.56
11/06932942927935+0.43%15,60054億3729万+1.3%6.980.55
11/02946948931931-1.59%13,10054億1403万+0.76%6.950.55
11/01960960940946-0.94%9,30055億126万+2.27%7.060.56
10/31965965940955-0.73%15,90055億5360万+3.35%7.120.57
10/30942965935962+2.78%34,20055億9431万+4.23%7.180.57
10/27925941925936+1.19%10,30054億4311万+1.63%6.980.55
10/26940940921925-0.43%11,20053億7914万+0.54%6.90.55
10/25930944927929+0.76%24,90054億240万+0.98%6.930.55
10/24920922902922-0.32%16,10053億6170万+0.33%6.880.55
10/23914925908925+1.43%8,30053億7914万+0.65%6.90.55
10/20900914900912+1%4,30053億354万-0.65%6.80.54
10/19900905897903+0.33%4,60052億5121万-1.53%6.740.53
10/18900906900900+0.33%11,60052億3376万-1.85%6.710.53
10/17907907889897+1.13%9,50052億1631万-2.07%6.690.53
10/16890895885887-1.66%14,10051億5816万-3.17%6.620.53
10/13897915897902-0.99%18,10052億4539万-1.53%6.730.53
10/12896915896911+1%9,50052億9773万-0.55%6.80.54
10/11896910896902-0.99%25,20052億4539万-1.31%6.730.53
10/10890920890911-1.19%31,90052億9773万-0.33%6.80.54