株価チャート

2023/09/22～2024/02/20

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
02/202062062042060%23,20024億211万-0.96%-0.83
02/19203206202206+1.48%15,70024億211万-0.96%-0.83
02/162032052022030%26,70023億6712万-2.4%-0.82
02/15205205202203-1.46%37,70023億6712万-2.4%-0.82
02/142062062042060%36,90024億211万-0.96%-0.83
02/13207207204206-0.48%53,60024億211万-0.96%-0.83
02/09207208206207-0.48%63,80024億1377万-0.48%-0.84
02/08210210208208-1.42%37,20024億2543万0%-0.84
02/07210211208211-0.94%97,10024億6041万+1.44%-0.85
02/06214240210213+2.4%1,354,90024億8373万+2.4%-0.86
02/052082102072080%29,40024億2543万0%-0.84
02/022062082062080%27,80024億2543万0%-0.84
02/01209211206208-0.48%26,80024億2543万+0.48%-0.84
01/31210211209209-0.48%3,10024億3709万+0.97%-0.84
01/30212212208210-0.47%9,60024億4875万+1.45%-0.85
01/29210212210211+0.48%8,20024億6041万+1.93%-0.85
01/26208211207210-0.47%19,10024億4875万+1.45%-0.85
01/25208212207211+1.44%41,90024億6041万+1.93%-0.85
01/242082082062080%20,60024億2543万+0.48%-0.84
01/23207208207208+0.48%5,90024億2543万+0.48%-0.84
01/22206208206207+0.49%9,80024億1377万0%-0.84
01/19208209206206-0.96%19,20024億211万-0.48%-0.83
01/18207208204208+0.97%23,90024億2543万0%-0.84
01/172072082062060%15,30024億211万-0.96%-0.83
01/16209209206206-0.48%11,80024億211万-0.96%-0.83
01/152082082072070%14,40024億1377万-0.96%-0.84
01/12208209207207-0.96%11,50024億1377万-0.96%-0.84
01/112102112082090%18,10024億3709万0%-0.84
01/102102102092090%18,80024億3709万-0.48%-0.84
01/09209210207209+0.97%16,60024億3709万-0.48%-0.84
01/052072082072070%9,10024億1377万-1.43%-0.84
01/04208208205207-0.48%24,10024億1377万-1.9%-0.84
2023
12/29203209203208+1.46%28,60024億2543万-1.42%-0.84
12/28204205202205+0.99%23,90023億9045万-2.84%-0.83
12/27203203201203-0.49%58,10023億6712万-3.79%-0.82
12/26205205202204+0.99%50,40023億7878万-3.77%-0.82
12/25206206202202-1.94%67,40023億5546万-4.72%-0.82
12/222082082062060%32,10024億211万-2.83%-0.83
12/21208208206206-0.96%27,50024億211万-2.83%-0.83
12/20207210207208+0.48%42,40024億2543万-1.89%-0.84
12/19209210207207-1.43%55,70024億1377万-2.36%-0.84
12/182112112092100%27,70024億4875万-1.41%-0.85
12/15213213210210-0.94%17,30024億4875万-1.41%-0.85
12/142122132102120%27,80024億7207万-0.47%-0.86
12/13213213211212-0.47%18,40024億7207万-0.47%-0.86
12/122132142122130%24,40024億8373万0%-0.86
12/11218220212213-1.39%56,30024億8373万0%-0.86
12/082202202152160%58,50025億1871万+1.41%-0.87
12/07216218216216+0.47%55,40025億1871万+1.41%-0.87
12/06214225214215+0.94%122,40025億705万+1.42%-0.87
12/05215215212213-0.47%35,40024億8373万+0.47%-0.86
12/04219220213214-2.73%151,10024億9539万+0.94%-0.86
12/01213230213220+3.29%777,60025億6536万+3.77%-0.89
11/30215215212213-0.93%9,80024億8373万+0.95%-0.86
11/29218218214215-1.38%14,80025億705万+1.9%-0.87
11/282182182122180%33,60025億4204万+3.32%-0.88
11/27220221214218+1.87%51,00025億4204万+3.32%-0.88
11/24211220209214+2.39%91,60024億9539万+1.42%-0.86
11/22210210209209-0.48%17,40024億3709万-0.95%-0.84
11/21208211208210+0.96%22,10024億4875万-0.47%-0.85
11/20208208207208+0.48%30,80024億2543万-1.42%-0.84
11/17209210205207-0.96%65,90024億1377万-2.36%-0.84
11/162082102082090%9,80024億3709万-1.42%-0.84
11/15209210207209+0.48%13,70024億3709万-1.88%-0.84
11/14211211208208-1.42%22,40024億2543万-2.35%-0.84
11/132122122102110%7,60024億6041万-1.4%-0.85
11/102112132112110%3,80024億6041万-1.4%-0.85
11/09212213211211-0.47%5,10024億6041万-1.86%-0.85
11/08212212211212+0.47%10,50024億7207万-1.4%-0.86
11/07211212211211-0.47%13,70024億6041万-2.31%-0.85
11/06211212210212-1.85%22,50024億7207万-2.3%-0.86
11/02214216212216+0.93%35,50025億1871万-0.46%-0.87
11/01210214210214+1.9%12,40024億9539万-1.83%-0.86
10/312112112092100%4,20024億4875万-3.67%-0.85
10/30209211209210+0.48%9,50024億4875万-4.11%-0.85
10/27211211209209-0.48%7,60024億3709万-4.57%-0.84
10/26210211209210+0.48%10,50024億4875万-4.55%-0.85
10/25212213209209-1.42%37,00024億3709万-5.43%-0.84
10/24214214210212-0.47%21,30024億7207万-4.5%-0.86
10/23212214212213+0.47%4,10024億8373万-4.48%-0.86
10/20214217212212-0.47%17,30024億7207万-5.36%-0.86
10/19215216213213-1.39%13,50024億8373万-4.91%-0.86
10/18214216214216+0.93%12,80025億1871万-4%-0.87
10/172142152132140%11,40024億9539万-4.89%-0.86
10/16215215210214-0.47%53,40024億9539万-5.31%-0.86
10/13219220215215-3.59%108,80025億705万-4.87%-0.87
10/12225226223223-0.45%13,10026億34万-1.33%-0.9
10/11223225222224+0.45%8,50026億1200万-0.88%-0.91
10/10223225223223-0.45%7,10026億34万-1.33%-0.9
10/06223226220224+0.45%9,30026億1200万-0.88%-0.91
10/05220224220223+0.45%6,30026億34万-1.33%-0.9
10/04220223219222-1.33%28,80025億8868万-1.77%-0.9
10/03228228225225-0.88%7,60026億2366万-0.44%-0.91
10/02228228226227-0.44%8,70026億4698万+0.44%-0.92
09/29223228223228+1.79%7,20026億5864万+0.88%-0.97
09/28224225223224-0.44%8,10026億1200万-0.44%-0.95
09/27225225223225-0.44%14,90026億2366万0%-0.95
09/262242262242260%5,90026億3532万+0.44%-0.96
09/25228228221226-0.44%28,90026億3532万+0.89%-0.96
09/22228230224227-0.87%33,30026億4698万+1.34%-0.96