株価チャート

2023/08/03～2024/02/19

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
02/19539539539539-3.41%1007億7648万-2.36%14.932.07
02/165585585585580%2008億385万+0.9%15.462.15
02/14558558558558+1.45%1008億385万+0.9%15.462.15
02/13550550550550-0.72%1007億9233万-0.54%15.242.11
02/09543555543554+2.03%9007億9809万0%15.352.13
02/08545545543543-0.91%1,6007億8224万-1.99%15.042.09
02/075535535485480%4007億8944万-1.08%15.182.11
02/05553553548548-0.18%2007億8944万-1.26%15.182.11
02/025495495495490%1007億9088万-1.08%15.212.11
02/01553553549549-0.72%2007億9088万-1.26%15.212.11
01/315535535535530%1007億9665万-0.54%15.322.13
01/29546555546553+1.28%4007億9665万-0.54%15.322.13
01/265465465465460%1007億8656万-1.97%15.132.1
01/25557557546546-0.18%6007億8656万-2.15%15.132.1
01/24547547547547+0.18%2007億8800万-2.15%15.152.1
01/22546562545546-2.5%1,6007億8656万-2.33%15.132.1
01/19555560550560-0.36%7008億673万0%15.512.15
01/17556562556562+2.37%2008億961万+0.36%15.572.16
01/15550556549549-0.18%3007億9088万-2.14%15.212.11
01/125465545405500%1,6007億9233万-1.79%15.242.11
01/10554556550550-0.72%2,5007億9233万-1.79%15.242.11
01/09557557554554-1.07%3007億9809万-0.89%15.352.13
01/05572572560560-2.1%3008億673万+0.36%15.512.15
01/04559573559572+2.51%5008億2402万+2.69%15.852.2
2023
12/29558558558558-1.76%2008億385万+0.54%15.462.15
12/28560568560568+2.53%2008億1826万+2.53%15.742.18
12/27554554554554+0.73%4007億9809万-0.36%15.352.13
12/26551551550550-4.35%5007億9233万-0.9%15.242.11
12/25575575575575+3.6%5008億2834万+3.6%15.932.21
12/22550555550555+0.73%1,2007億9953万+0.36%15.382.13
12/21551551551551-1.61%2007億9377万-0.18%15.262.12
12/20560560560560+1.27%4008億673万+1.45%15.512.15
12/19550553550553-2.98%2007億9665万+0.55%15.322.13
12/18570570570570+3.64%4008億2114万+3.45%15.792.19
12/15561561550550-1.96%1,1007億9233万+0.18%15.242.11
12/14571571561561-1.75%5008億817万+2.19%15.542.16
12/135715715715710%4008億2258万+4.01%15.822.2
12/12571571571571+0.53%1008億2258万+4.01%15.822.2
12/11569569568568-0.18%2008億1826万+3.27%15.742.18
12/08569569569569+0.89%1008億1970万+3.27%15.762.19
12/075645645605640%1,1008億1249万+2.36%15.622.17
12/06580580555564-1.05%2,9008億1249万+2.17%15.622.17
12/05531595531570+6.54%5,4008億2114万+2.89%15.792.19
12/04535535535535-0.93%4007億7072万-3.43%14.822.06
12/01540540540540+0.93%1007億7792万-2.7%14.962.08
11/29535535535535+0.56%1007億7072万-3.78%14.822.13
11/285325325325320%1007億6639万-4.49%14.742.12
11/24590590532532+0.19%1,1007億6639万-4.66%14.742.12
11/175315315315310%4007億6495万-5.01%14.712.11
11/16570570531531-10.91%2007億6495万-5.18%14.712.11
11/15596596596596+8.36%4008億5859万+6.05%16.512.37
11/10550550550550+1.29%1007億9233万-2.14%15.242.19
11/09543543543543+3.82%1007億8224万-3.55%15.042.16
11/08523523523523-3.15%1007億5343万-7.27%14.492.08
11/07540540540540-0.74%1007億7792万-4.93%14.962.15
10/31544544544544+5.84%1007億8368万-4.56%15.072.16
10/30524524514514-8.87%2007億4046万-10.14%14.242.05
10/25562564562564+7.84%7008億1249万-1.74%15.622.24
10/24537537523523-4.04%6007億5343万-9.04%14.492.08
10/23545545545545-5.22%4007億8512万-6.2%15.12.17
10/135755755755750%6008億2834万-1.03%15.932.29
10/10575575575575-1.71%3008億2834万-0.86%15.932.29
10/065855855855850%1008億4275万+1.04%16.212.33
10/04570585570585+0.86%3008億4275万+1.39%16.212.33
10/03585585580580-0.85%2008億3554万+0.69%16.072.31
10/02615615585585-4.88%7008億4275万+2.09%16.212.33
09/29575615575615+8.85%4008億8596万+8.08%17.042.45
09/28575575565565-0.88%6008億1393万+0.18%15.652.25
09/25570570570570+1.79%5008億2114万+1.24%15.792.27
09/225615615605600%4008億673万-0.36%15.512.23
09/195795795605600%5008億673万-0.36%15.512.23
09/15573579560560-0.53%2,0008億673万-0.18%15.512.23
09/14562563562563+0.36%3,3008億1105万+0.36%15.62.24
09/13574574561561-2.26%4,0008億817万+0.18%15.542.23
09/12580580574574-1.03%4008億2690万+2.5%15.92.28
09/11580580580580+0.87%8008億3554万+3.76%16.072.31
09/08586586561575-2.21%1,3008億2834万+3.05%15.932.29
09/07618619587588-3.29%4,5008億4707万+5.19%16.292.34
09/06610610593608+3.05%1,7008億7588万+8.57%16.842.42
09/05604604589590-0.67%1,3008億4995万+5.36%16.352.35
09/04585615580594+2.41%2,4008億5571万+6.07%16.462.36
09/01604604580580-0.85%2,0008億3554万+3.76%16.072.31
09/01株式分割 1→2
08/31650650573585-10.96%10,8008億4275万+4.84%16.212.48
08/30607657589657+18.06%9,50018億9294万+17.95%36.45.57
08/29555557555557+0.27%4008億169万+0.27%15.422.36
08/285555555555550%6007億9953万-0.36%15.382.35
08/25557557555555+5.31%6007億9953万-0.54%15.382.35
08/24505527505527-4.09%6007億5919万-5.56%14.62.23
08/22515550515550+9.9%2,4007億9160万-1.7%15.222.33
08/215005005005000%2007億2030万-10.71%13.852.12
08/18500514478500+2.88%5,4007億2030万-11.03%13.852.12
08/17550550486486-11.56%8,8007億13万-13.98%13.462.06
08/16535550535550+2.71%4007億9160万-3.26%15.222.33
08/15535550535535-2.64%1,8007億7072万-5.98%14.822.27
08/14536550535550-0.09%1,8007億9160万-3.77%15.222.33
08/105505505505500%2007億9233万-4.01%15.242.33
08/085505505505500%2007億9233万-4.35%15.242.33
08/07550550550550+0.46%1,4007億9233万-4.68%15.242.33
08/04548548548548-0.45%2007億8872万-5.44%15.172.32
08/03570570548550-3.51%2,4007億9233万-5.34%15.242.33