株価チャート

2023/09/27～2024/02/26

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
02/26209210207207-0.96%90,70077億1838万+2.99%77.180.45
02/222102132072090%118,10077億9296万+3.98%77.920.46
02/21208209207209-0.48%196,30077億9296万+4.5%77.920.46
02/20207213206210+1.94%210,60078億3025万+5.53%78.290.46
02/19202208202206+2.49%206,70076億8110万+3.52%76.80.45
02/16201204201201+0.5%123,90074億9466万+1.52%74.940.44
02/15204205199200-2.44%199,90074億5738万+1.01%74.570.44
02/14207207204205-1.44%105,00076億4381万+3.54%76.430.45
02/13200208200208+4%360,90077億5567万+5.05%77.550.46
02/09200203199200-0.5%179,20074億5738万+1.52%74.570.44
02/08202202198201-0.5%192,10074億9466万+2.03%74.940.44
02/07203204199202+0.5%149,90075億3195万+2.54%75.310.44
02/06200203200201+0.5%170,30074億9466万+2.03%74.940.44
02/05201201198200-0.5%142,90074億5738万+2.04%74.570.44
02/02197201196201+2.03%136,00074億9466万+3.08%74.940.44
02/01199202196197-0.51%165,10073億4552万+1.55%73.450.43
01/311982001961980%200,10073億8280万+2.06%73.820.43
01/30203203198198-1.98%399,10073億8280万+2.59%73.820.43
01/29196202196202+3.59%218,60075億3195万+5.21%75.310.44
01/26196198195195-1.02%106,10072億7094万+2.09%72.70.43
01/25195198195197+1.03%88,10073億4552万+3.68%73.450.43
01/241951961941950%86,80072億7094万+2.63%72.70.43
01/23198199194195-1.52%213,70072億7094万+3.17%72.70.43
01/22194199194198+2.59%128,90073億8280万+5.32%73.820.43
01/19193195191193+0.52%128,60071億9637万+3.21%71.960.42
01/181911931901920%119,50071億5908万+2.67%71.580.42
01/17196197192192-1.03%117,80071億5908万+3.23%71.580.42
01/161951981931940%137,70072億3365万+4.3%72.330.43
01/15193196191194-0.51%121,30072億3365万+4.3%72.330.43
01/12197197192195-1.02%258,90072億7094万+4.84%72.70.43
01/11201202196197-1.5%285,50073億4552万+6.49%73.450.43
01/102002021992000%176,40074億5738万+8.11%74.570.44
01/09198201197200+1.52%175,00074億5738万+8.11%74.570.44
01/05201202196197-1.5%307,90073億4552万+6.49%73.450.43
01/04192200190200+4.71%297,00074億5738万+8.11%74.570.44
2023
12/29192192190191-0.52%201,00071億2179万+3.8%71.210.42
12/28187192185192+3.78%272,60071億5908万+3.78%71.580.42
12/27183185182185+1.09%267,90068億9807万0%68.970.41
12/26179185179183+2.23%248,40068億2350万-1.08%68.230.4
12/25179181178179+1.13%260,50066億7435万-3.24%66.740.39
12/221771791751770%255,00065億9978万-4.32%65.990.39
12/21178179177177-1.67%327,50065億9978万-4.84%65.990.39
12/20179182179180+1.12%392,90067億1164万-3.23%67.110.39
12/191781801761780%189,80066億3706万-4.3%66.360.39
12/18181181174178-0.56%357,40066億3706万-4.81%66.360.39
12/15178180176179+1.7%221,90066億7435万-4.79%66.740.39
12/14179180173176-1.68%393,60065億6249万-6.88%65.620.39
12/13176180175179+1.7%327,40066億7435万-5.79%66.740.39
12/12181181175176-2.22%217,10065億6249万-7.85%65.620.39
12/11181182178180+0.56%174,90067億1164万-6.74%67.110.39
12/08181182177179-2.19%358,90066億7435万-7.73%66.740.39
12/07190190183183-4.19%396,90068億2350万-6.15%68.230.4
12/06188191188191+1.6%112,80071億2179万-2.05%71.210.42
12/05191193188188-1.57%117,40070億993万-4.08%70.090.41
12/041911931891910%131,40071億2179万-3.05%71.210.42
12/01197197190191-2.05%237,60071億2179万-3.05%71.210.42
11/30196196194195-0.51%112,20072億7094万-1.52%72.70.43
11/29193196193196+1.55%96,20073億823万-1.01%73.080.43
11/28195197193193-1.03%90,90071億9637万-3.02%71.960.42
11/27197198194195+0.52%143,30072億7094万-2.5%72.70.43
11/24190195190194+2.11%135,70072億3365万-3%72.330.43
11/22190192189190-0.52%74,30070億8451万-5.47%70.840.42
11/21189191187191+0.53%155,00071億2179万-5.45%71.210.42
11/20187191186190+2.15%170,20070億8451万-6.4%70.840.42
11/17188188185186-0.53%177,60069億3536万-8.82%69.350.41
11/16188189185187-0.53%196,80069億7265万-9.22%69.720.41
11/151901901861880%238,30070億993万-9.18%70.090.41
11/14191192188188-1.57%394,90070億993万-10.05%70.090.41
11/13196200191191-6.37%812,30071億2179万-9.05%71.210.42
11/10206208202204-0.49%245,50076億652万-3.32%76.060.45
11/09203206201205+0.99%146,80076億4381万-3.3%76.430.45
11/08209209200203-1.93%247,60075億6924万-4.25%75.690.44
11/07209209205207-0.96%190,70077億1838万-2.82%77.180.45
11/06208210205209+2.45%189,90077億9296万-2.34%77.920.46
11/02205205200204+0.49%212,90076億652万-5.12%76.060.45
11/012062082012030%221,40075億6924万-6.45%75.690.44
10/31204205198203-0.49%439,90075億6924万-6.88%75.690.44
10/30208209204204-2.86%526,50076億652万-6.85%76.060.45
10/27205211205210+2.44%105,70078億3025万-4.55%78.290.46
10/26207207203205-1.44%139,00076億4381万-6.82%76.430.45
10/252082102072080%105,40077億5567万-5.88%77.550.46
10/24206209201208+0.97%221,20077億5567万-6.31%77.550.46
10/23209209206206-2.37%233,00076億8110万-7.62%76.80.45
10/20213213210211-1.86%269,10078億6753万-5.8%78.670.46
10/19216217213215-0.92%172,00080億1668万-4.44%80.160.47
10/18215217213217+1.88%219,20080億9125万-3.98%80.90.48
10/17216217212213-0.47%117,00079億4211万-6.17%79.410.47
10/16217217214214-1.83%186,50079億7939万-6.14%79.790.47
10/13220222218218-2.68%264,40081億2854万-4.8%81.280.48
10/12222224220224+0.45%130,80083億5226万-2.61%83.510.49
10/11225225222223-0.89%117,40083億1498万-3.04%83.140.49
10/10229229223225+1.81%274,30083億8955万-2.17%83.890.49
10/06221223219221+0.91%115,50082億4040万-4.33%82.40.48
10/05219222219219+0.46%91,00081億6583万-5.19%81.650.48
10/04220223217218-1.8%197,70081億2854万-6.03%81.280.48
10/03228228222222-3.06%173,60082億7769万-4.31%82.770.49
10/02233235229229-1.29%160,40085億3870万-1.72%85.380.5
09/29234235230232-0.85%92,60086億5056万-0.43%86.50.53
09/28236237233234-1.27%141,10087億2513万+0.43%87.240.53
09/27230237228237+3.04%161,00088億3699万+1.72%88.360.54