株価チャート

2023/09/21～2024/02/19

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
02/19948960943960-0.1%109,100615億4926万+6.08%7.670.82
02/16950966950961+1.8%117,600616億1338万+6.66%7.680.82
02/15960963936944-1.26%137,500605億2344万+5.24%7.550.81
02/14977979950956-2.55%132,400612億9281万+7.05%7.640.82
02/13969982960981+2.83%126,100628億9565万+10.35%7.840.84
02/09954964949954-1.55%137,100611億6458万+7.92%7.630.81
02/08973977950969-1.22%164,300621億2629万+9.99%7.740.83
02/079761,006972981+1.87%259,800628億9565万+11.99%7.840.84
02/06944966941963+2.01%188,000617億4160万+10.69%7.70.82
02/05944947935944+1.61%137,700605億2344万+9.01%7.550.81
02/02932932912929-0.43%230,900595億6173万+7.65%7.430.79
02/01886936885933+7.12%869,800598億1819万+8.61%7.460.8
01/31868871844871+1.16%374,100558億4313万+1.87%6.960.74
01/30868869861861-0.35%152,700552億199万+0.94%6.880.73
01/29857868856864+1.53%81,600553億9433万+1.41%6.910.74
01/26864868850851-1.5%110,300545億6085万+0.12%6.80.73
01/25866867854864+0.12%134,400553億9433万+2.01%6.910.74
01/24869875860863-0.23%82,600553億3022万+2.25%6.90.74
01/23865876861865+0.12%103,700554億5845万+2.85%6.910.74
01/22851864851864+1.89%70,100553億9433万+2.98%6.910.74
01/19858858845848-0.12%128,100543億6851万+1.19%6.780.72
01/18840855840849+0.47%67,200544億3263万+1.56%6.790.72
01/17856867845845-0.59%112,600541億7617万+1.2%6.750.72
01/16861863847850-1.16%65,600544億9674万+1.8%6.790.73
01/15846861843860+1.65%65,600551億3788万+2.99%6.870.73
01/12865867844846-1.51%113,000542億4029万+1.32%6.760.72
01/11860865857859+0.59%99,700550億7377万+2.87%6.870.73
01/10855866853854-0.81%112,500547億5320万+2.28%6.830.73
01/09863866848861-0.35%135,500552億199万+2.99%6.880.73
01/05865869858864+0.23%110,800553億9433万+3.35%6.910.74
01/04846864829862+1.89%108,000552億6611万+3.11%6.890.74
2023
12/298428568408460%99,100542億4029万+1.32%7.780.86
12/28854860845846-1.51%83,900542億4029万+1.44%7.780.86
12/27865865851859+0.82%102,600550億7377万+3.12%7.90.87
12/26862862841852+2.16%183,700546億2497万+2.4%7.840.87
12/25850852831834-0.83%120,700534億7092万+0.48%7.670.85
12/22822843820841+2.31%139,500539億1972万+1.2%7.740.85
12/21823833821822-0.12%111,500527億155万-1.2%7.560.84
12/20820832817823+1.48%182,100527億6567万-1.2%7.570.84
12/19799814791811+2.92%162,500519億9630万-2.76%7.460.82
12/18780794774788+1.55%239,300505億2168万-5.85%7.250.8
12/15791794773776-1.9%208,500497億5232万-7.73%7.140.79
12/14820824788791-4.24%160,900507億1403万-6.5%7.280.8
12/13831837820826-0.48%85,400529億5801万-2.71%7.60.84
12/12825835819830+1.72%135,600532億1446万-2.58%7.640.84
12/11823827813816+0.12%105,000523億1687万-4.56%7.510.83
12/08844845811815-3.44%187,800522億5276万-5.01%7.50.83
12/07855858841844-1.75%136,500541億1206万-1.86%7.770.86
12/06852864846859+1.66%165,000550億7377万-0.12%7.90.87
12/05852857842845-0.94%119,600541億7617万-1.05%7.770.86
12/04864865851853-1.61%88,700546億8908万+0.59%7.850.87
12/01869871862867-0.12%134,000555億8668万+2.97%7.980.88
11/30858868851868+0.46%127,300556億5079万+3.83%7.990.88
11/29860867852864+0.7%160,200553億9433万+4.22%7.950.88
11/28842858840858+2.14%166,700550億965万+4.25%7.890.87
11/27840847834840+1.2%143,300538億5560万+2.82%7.730.85
11/24834834822830+1.1%107,600532億1446万+2.22%7.640.84
11/22808830808821+0.86%72,500526億3744万+1.61%7.550.83
11/21811824807814-1.45%206,800521億8864万+1.24%7.490.83
11/20851851826826-3.73%166,800529億5801万+3.25%7.60.84
11/17842860842858+1.54%107,200550億965万+7.79%7.890.87
11/16854854834845-1.05%139,400541億7617万+6.83%7.770.86
11/15854860833854-0.47%317,600547億5320万+8.65%7.860.87
11/14877877853858-2.17%195,600550億965万+9.86%7.890.87
11/13904904873877-2.23%178,200562億2781万+13.16%8.070.89
11/10875903871897+1.7%262,200575億1009万+16.8%8.250.91
11/09888891870882+0.23%221,700565億4838万+16.21%8.120.9
11/08905906871880-2.76%385,800564億2016万+17.02%8.10.89
11/07901907896905-0.11%296,000580億2300万+21.48%8.330.92
11/06906912884906+1.68%515,900580億8712万+22.93%8.340.92
11/02865893858891+5.07%800,300571億2541万+22.05%8.20.91
11/01901928840848-0.93%1,729,400543億6851万+16.97%7.80.86
10/31856856856856+21.25%96,400548億8142万+18.89%7.880.87
10/307157186907060%172,200452億6435万-1.4%6.50.72
10/27705725699706+1.88%240,800452億6435万-1.53%6.50.72
10/26701709691693-1.7%74,700444億3087万-3.62%6.380.7
10/25717717703705-0.28%76,400452億24万-2.22%6.490.72
10/24710711688707-0.56%135,900453億2847万-2.21%6.510.72
10/23724728711711-1.11%91,200455億8492万-1.93%6.540.72
10/20711724710719+0.28%75,400460億9783万-0.96%6.620.73
10/19711723711717+0.14%64,600459億6960万-1.38%6.60.73
10/18720723713716-0.56%54,600459億549万-1.78%6.590.73
10/17723731715720+0.56%93,200461億6194万-1.37%6.620.73
10/16713724711716-0.83%68,400459億549万-2.05%6.590.73
10/13720730720722-0.82%86,200462億9017万-1.5%6.640.73
10/12725730721728-0.27%73,100466億7486万-0.82%6.70.74
10/11734734726730-0.54%127,100468億308万-0.68%6.720.74
10/10719737719734+2.8%125,700470億5954万-0.14%6.750.75
10/06700717699714+2.44%97,700457億7726万-2.86%6.570.73
10/05680698680697+4.03%109,600446億8733万-5.17%6.410.71
10/04679684669670-3.46%144,400429億5625万-8.84%6.160.68
10/03711711694694-2.8%116,100444億9499万-5.71%6.390.71
10/02715729711714-0.14%126,900457億7726万-2.99%6.570.73
09/29730738713715-2.05%111,400458億4138万-2.59%6.580.68
09/28740742728730-2.14%88,100468億308万-0.41%6.710.69
09/27734746730746+1.22%131,900478億2890万+2.19%6.860.71
09/26749749734737-1.6%108,400472億5188万+1.52%6.780.7
09/25754754746749+0.27%141,200480億2125万+3.6%6.890.71
09/22741752739747-0.53%72,700478億9302万+3.89%6.870.71
09/21742757741751+0.81%95,800481億4947万+5.03%6.910.71