株価チャート

2023/09/19～2024/02/15

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
02/15380380372375-1.83%49,500105億2152万-1.32%31.290.9
02/14383384378382-0.52%52,100107億1792万+0.53%31.880.91
02/133873913843840%26,900107億7404万+1.05%32.040.92
02/09390393383384-1.54%20,200107億7404万+1.05%32.040.92
02/08386396382390+1.04%60,700109億4238万+2.63%32.540.93
02/07393393385386-0.52%31,800108億3015万+1.85%32.210.92
02/06390395384388-0.26%39,200108億8627万+2.37%32.380.93
02/05395395385389-2.75%147,400109億1432万+2.91%32.460.93
02/02394405393400+1.01%54,500112億2296万+6.38%33.380.96
02/01391396390396+0.51%46,100111億1073万+5.88%33.040.95
01/31395414392394+3.96%320,200110億5461万+5.63%32.880.94
01/30378382374379+1.34%55,300106億3375万+1.88%31.630.91
01/29383383374374-2.09%34,300104億9346万+0.54%31.210.89
01/26384384377382-0.78%40,200107億1792万+2.69%31.880.91
01/25386387380385+0.79%35,300108億209万+3.77%32.130.92
01/24380390380382-0.52%44,600107億1792万+2.96%31.880.91
01/23381384379384+0.79%39,400107億7404万+3.5%32.040.92
01/22378383371381+1.87%51,600106億8986万+2.42%31.790.91
01/19365376364374+3.6%50,400104億9346万+0.54%31.210.89
01/183613633603610%13,300101億2872万-3.22%30.120.86
01/17368368359361-0.55%52,800101億2872万-3.48%30.120.86
01/16373376363363-0.55%69,000101億8483万-3.2%30.290.87
01/15372372364365-0.82%52,600102億4095万-3.18%30.460.87
01/12377377365368-2.13%74,500103億2512万-2.65%30.710.88
01/11382382376376-1.57%63,100105億4958万-1.05%31.370.9
01/10378383377382+0.53%55,800107億1792万+0.26%31.880.91
01/09377383375380+1.6%58,500106億6181万-0.52%31.710.91
01/05379381373374-1.06%22,100104億9346万-2.6%31.210.89
01/04377380371378+0.27%26,400106億569万-1.82%31.540.9
2023
12/29374378371377+0.53%42,300105億7763万-2.58%31.460.9
12/28367375361375+3.59%58,800105億2152万-3.35%31.290.9
12/27350364350362+3.43%150,800101億5677万-6.94%30.210.86
12/26352356350350-1.13%89,80098億2009万-10.49%29.210.84
12/25363363352354-2.48%78,90099億3231万-9.92%29.540.85
12/22366369361363-0.82%76,300101億8483万-8.1%30.290.87
12/21372372366366-2.4%68,900102億6900万-7.58%30.540.87
12/20376384375375-0.27%70,800105億2152万-5.54%31.290.9
12/19376380374376+0.27%44,600105億4958万-5.53%31.370.9
12/18381382373375-2.09%50,400105億2152万-5.78%31.290.9
12/15381386380383+0.79%36,600107億4598万-4.01%31.960.92
12/14389394380380-2.31%90,500106億6181万-5%31.710.91
12/13390392388389-1.02%39,500109億1432万-3.23%32.460.93
12/12398398390393-1.26%38,600110億2655万-2.48%32.790.94
12/11397399393398+2.31%36,900111億6684万-1.49%33.210.95
12/08394396388389-1.27%51,100109億1432万-3.95%32.460.93
12/07400400394394-1.5%59,300110億5461万-2.72%32.880.94
12/064004044004000%30,100112億2296万-1.23%33.380.96
12/05405407400400-1.72%43,800112億2296万-1.23%33.380.96
12/04408411406407-0.73%32,100114億1936万+0.25%33.960.97
12/01413415406410-0.73%28,400115億353万+0.74%34.210.98
11/30419419410413-1.43%24,500115億8770万+0.98%34.460.99
11/29410419409419+2.2%43,400117億5605万+1.95%34.961
11/28407410405410+0.74%15,500115億353万-0.49%34.210.98
11/27412415405407-0.49%29,000114億1936万-1.69%33.960.97
11/24409411408409+0.49%21,800114億7547万-1.68%34.130.98
11/22410412407407-2.16%27,600114億1936万-2.4%33.960.97
11/21401419401416+3.74%65,600116億7187万-0.72%34.710.99
11/20393403393401+2.04%60,500112億5101万-4.75%33.460.96
11/17392398390393+0.26%40,900110億2655万-7.09%32.790.94
11/16391396390392-0.25%47,700109億9850万-8.2%32.710.94
11/15397399389393+0.77%45,200110億2655万-8.6%32.790.94
11/14396396387390-0.26%60,900109億4238万-10.14%32.540.93
11/13400402390391-2.49%140,900109億7044万-10.53%32.630.93
11/10407408401401-2.2%45,400112億5101万-9.07%33.460.96
11/09418420410410-2.38%33,500115億353万-7.66%34.210.98
11/08425429418420+0.72%62,500117億8410万-6.04%35.051
11/07418422414417+1.46%52,300116億9993万-7.33%34.81
11/06415419405411-0.72%64,000115億3159万-9.27%34.30.98
11/02404414401414+3.5%76,800116億1576万-9.41%34.550.99
11/01400402392400+0.5%67,700112億2296万-13.23%33.380.96
10/31399404392398-1.73%67,300111億6684万-14.41%33.210.95
10/30400409400405+0.25%74,200113億6324万-13.83%33.790.97
10/27422423403404-10.42%195,900113億3518万-14.77%33.710.97
10/26460462449451-2.17%73,100126億5388万-5.65%37.631.08
10/25458463455461+1.1%28,800129億3446万-3.96%38.471.1
10/24444457436456+2.7%58,100127億9417万-5.39%38.051.09
10/23453453442444-1.99%34,800124億5748万-8.26%37.051.06
10/204534564444530%60,600127億1000万-6.79%37.81.08
10/19459460452453-0.66%26,800127億1000万-7.17%37.81.08
10/18455464451456+0.66%39,900127億9417万-6.94%38.051.09
10/17455461452453+0.67%55,700127億1000万-7.93%37.81.08
10/16469469450450-4.05%89,100126億2583万-8.91%37.551.08
10/13483483469469-2.9%42,000131億5892万-5.63%39.141.12
10/12480485477483+1.26%32,400135億5172万-3.01%40.31.15
10/11487487477477-0.83%15,900133億8337万-4.41%39.81.14
10/10484488478481+0.63%31,400134億9560万-3.8%40.141.15
10/06477482471478+0.21%16,900134億1143万-4.78%39.891.14
10/05479483476477+1.27%20,300133億8337万-5.17%39.81.14
10/04476484471471-2.08%67,000132億1503万-6.55%39.31.13
10/03491493478481-2.83%51,300134億9560万-4.75%40.141.15
10/02505506494495-1.98%23,700138億8841万-2.17%41.31.18
09/29505511502505-0.2%19,800141億6898万-0.2%42.141.22
09/28506515504506-1.17%23,300141億9704万+0.2%42.221.23
09/27508512507512+0.59%27,200143億6538万+1.59%42.721.24
09/26506510504509-0.78%25,900142億8121万+1.19%42.471.23
09/25513514510513+1.38%29,400143億9344万+2.19%42.811.24
09/22500512500506+0.2%43,300141億9704万+1%42.221.23
09/21505507497505-1.17%43,800141億6898万+0.8%42.141.22
09/20506514503511+1.19%51,300143億3733万+2.2%42.641.24
09/19498506498505+0.8%28,300141億6898万+1%42.141.22