株価チャート

2023/09/25～2024/02/21

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
02/212,7312,7722,7312,749-0.18%27,200511億6743万+0.7%13.870.41
02/202,7432,7642,7382,754-0.11%14,400512億6050万+0.99%13.90.41
02/192,7602,7602,7082,757-0.07%24,600513億1634万+1.25%13.910.41
02/162,7492,7832,7492,759+0.36%20,300513億5357万+1.47%13.920.41
02/152,7972,8182,7362,749+1.93%45,700511億6743万+1.25%13.870.41
02/142,7182,7742,6882,697-1.39%41,400501億9955万-0.55%13.610.4
02/132,6582,7442,6542,735+2.74%43,900509億685万+0.96%13.80.41
02/092,6732,6822,6292,662-1.7%41,100495億4809万-1.59%13.430.4
02/082,7332,7332,6522,708-1.02%28,900504億430万+0.26%13.660.4
02/072,7012,7482,7012,736+0.37%14,700509億2546万+1.6%13.810.41
02/062,7202,7702,7202,726+0.22%26,800507億3933万+1.49%13.760.41
02/052,7362,7402,7122,720-0.58%24,500506億2765万+1.57%13.730.41
02/022,7562,7832,7092,736-1.41%21,100509億2546万+2.59%13.810.41
02/012,7262,7932,7262,775+0.76%19,100516億5138万+4.52%140.41
01/312,7282,7582,7232,754+0.15%22,000512億6050万+4.2%13.90.41
01/302,7562,7692,7482,750+0.44%23,700511億8605万+4.56%13.880.41
01/292,7042,7472,7042,738+1.29%13,400509億6269万+4.54%13.820.41
01/262,7392,7392,7032,703-1.31%27,100503億1123万+3.68%13.640.4
01/252,6942,7402,6942,739+1.07%25,900509億8130万+5.47%13.820.41
01/242,7112,7272,6862,710-0.22%33,000504億4152万+4.8%13.670.4
01/232,7582,7762,7162,716-1.49%33,400505億5320万+5.52%13.710.41
01/222,7202,7592,7152,757+1.81%23,500513億1634万+7.86%13.910.41
01/192,6932,7172,6622,708+0.41%25,300504億430万+6.78%13.660.4
01/182,7122,7162,6832,697-0.55%34,400501億9955万+7.11%13.610.4
01/172,6812,7352,6812,712+1.57%48,800504億7875万+8.52%13.690.41
01/162,6672,6812,6532,670-0.11%33,000496億9700万+7.62%13.470.4
01/152,6402,6792,6352,673+1.25%20,600497億5284万+8.44%13.490.4
01/122,6942,7002,6382,640-1.31%25,600491億3861万+7.93%13.320.39
01/112,6652,6942,6652,675+0.83%34,900497億9006万+10.08%13.50.4
01/102,6512,6682,6162,653+0.34%31,900493億8058万+10.04%13.390.4
01/092,6392,6652,6102,644+0.99%44,000492億1306万+10.44%13.340.4
01/052,5732,6252,5572,618+2.27%28,000487億2912万+10.23%13.210.39
01/042,5442,5602,5002,560+1.35%20,300476億4956万+8.57%12.920.38
2023
12/292,5462,5482,5102,526-0.79%33,600470億1671万+7.86%12.750.38
12/282,5262,5572,5152,546+0.99%64,400473億8897万+9.36%12.850.38
12/272,4732,5212,4702,521+2.81%52,200469億2365万+9.04%12.720.38
12/262,4362,4582,4352,452+0.57%24,700456億3934万+6.75%12.370.37
12/252,4702,4842,4372,438-1.38%22,100453億7876万+6.7%12.30.36
12/222,4382,4752,4382,472+1.15%22,600460億1160万+8.71%12.470.37
12/212,4302,4712,4292,444-0.49%21,500454億9044万+8.14%12.330.37
12/202,4432,4782,4432,456+0.61%26,000457億1379万+9.25%12.390.37
12/192,4402,4492,4102,441-0.53%30,700454億3460万+9.17%12.320.36
12/182,4812,4952,4232,454-0.81%40,000456億7657万+10.39%12.380.37
12/152,4132,4832,3852,474+2.74%96,100460億4883万+11.9%12.480.37
12/142,3772,4592,3722,408+6.69%171,000448億2036万+9.45%12.150.36
12/132,2482,2752,2412,257+0.13%16,900420億978万+3.06%11.390.34
12/122,2752,2882,2512,254-0.7%24,600419億5394万+2.97%11.370.34
12/112,2482,2712,2272,270+2.48%18,700422億5175万+3.7%11.450.34
12/082,2542,2652,2102,215-2.21%75,600412億2803万+1.28%11.180.33
12/072,2622,2712,2352,265-0.13%21,000421億5869万+3.57%11.430.34
12/062,2162,2762,2162,268+2.72%29,000422億1453万+3.85%11.440.34
12/052,2192,2402,2042,208-0.54%42,400410億9774万+1.28%11.140.33
12/042,2172,2252,1962,220-0.09%25,200413億2110万+1.88%11.20.33
12/012,2172,2262,1872,222+0.23%30,500413億5833万+2.16%11.210.33
11/302,1702,2182,1702,217+2.21%24,700412億6526万+2.07%11.190.33
11/292,1802,1822,1642,169-0.69%26,600403億7183万+0.05%10.950.32
11/282,1462,1842,1462,184+0.92%19,000406億5103万+0.78%11.020.33
11/272,1602,1782,1602,164-0.6%18,600402億7877万-0.09%10.920.32
11/242,1552,1902,1512,177+0.88%19,600405億2074万+0.46%10.990.33
11/222,1212,1822,1212,158+0.94%17,800401億6709万-0.46%10.890.32
11/212,1422,1632,1302,138-0.7%18,900397億9482万-1.43%10.790.32
11/202,1612,1802,1502,153-0.32%21,700400億7402万-0.78%10.860.32
11/172,1182,1602,1182,160+1.27%14,700402億431万-0.55%10.90.32
11/162,1182,1552,1112,133-0.09%22,500397億176万-1.93%10.760.32
11/152,1442,1462,1282,135-0.42%11,900397億3898万-1.97%10.770.32
11/142,1432,1512,1262,144+0.23%14,200399億650万-1.7%10.820.32
11/132,1732,1732,1262,139-0.6%21,500398億1344万-1.97%10.790.32
11/102,1502,1592,1132,152-2.05%34,700400億5541万-1.37%10.860.32
11/092,1662,1972,1492,197+2.28%16,200408億9300万+0.78%11.090.33
11/082,2462,2492,1422,148-4.15%34,400399億8096万-1.42%10.840.32
11/072,2482,2602,2312,241-0.31%12,300417億1197万+2.66%11.310.33
11/062,2562,2642,2342,248+0.81%22,100418億4227万+2.93%11.340.34
11/022,2362,2362,2142,230+0.63%14,500415億723万+1.97%11.250.33
11/012,2002,2252,1882,216+1.84%30,100412億4665万+1.05%11.180.33
10/312,1632,1762,1312,176+0.42%18,500405億212万-1%10.980.33
10/302,1752,1922,1422,167-0.64%57,900403億3460万-1.72%10.930.32
10/272,1462,1812,1462,181+3.17%21,100405億9519万-1.4%11.010.33
10/262,1312,1582,1062,114-1.63%14,400393億4811万-4.73%10.670.32
10/252,1232,1732,1232,149+1.18%20,700399億9957万-3.59%10.840.32
10/242,1492,1552,0912,124-1.16%36,900395億3424万-5.14%10.720.32
10/232,1662,1902,1492,149-0.78%20,300399億9957万-4.49%10.840.32
10/202,1772,1832,1652,166-0.55%9,100403億1599万-4.12%10.930.32
10/192,1712,1902,1692,178-0.68%14,500405億3935万-3.84%10.990.33
10/182,1912,2072,1612,193+0.14%21,100408億1855万-3.48%11.070.33
10/172,1902,2212,1852,190+0.55%11,000407億6271万-3.86%11.050.33
10/162,1752,1942,1702,178-1.13%15,300405億3935万-4.64%10.990.33
10/132,2102,2162,1972,203-0.77%20,000410億468万-3.92%11.120.33
10/122,2052,2202,1982,220+0.14%21,100413億2110万-3.44%11.20.33
10/112,2282,2422,2152,217+0.18%24,700412億6526万-3.82%11.190.33
10/102,1662,2132,1662,213+2.26%23,100411億9081万-4.24%11.170.33
10/062,1432,1802,1312,164+0.98%12,700402億7877万-6.56%10.920.32
10/052,1052,1512,1052,143+2.34%22,100398億8789万-7.71%10.810.32
10/042,1602,1602,0932,094-3.72%48,500389億7585万-10.09%10.570.31
10/032,2342,2432,1672,175-3.29%44,000404億8351万-6.93%10.980.32
10/022,2722,3122,2452,249-1.01%26,600418億6088万-4.01%11.350.34
09/292,3172,3212,2632,272-1.94%26,600422億8898万-3.03%11.460.37
09/282,3412,3602,3082,317-2.24%44,300431億2657万-1.07%11.690.38
09/272,3422,3742,3262,370+1.2%35,100441億1307万+1.37%11.960.39
09/262,3592,3592,3252,342-0.85%31,000435億9190万+0.47%11.820.38
09/252,3562,3702,3392,362+0.77%20,200439億6416万+1.59%11.920.38