株価チャート

2023/10/11～2024/03/08

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
03/082,5142,5502,4812,481-1.31%2,100267億2334万-1.12%12.40.93
03/072,4862,5362,4852,514+1.29%13,000270億7879万-0.04%12.560.95
03/062,4712,4992,4602,482+0.16%3,500267億3411万-1.51%12.40.94
03/052,4762,4952,4762,478-1.2%600266億9103万-1.9%12.380.93
03/042,5052,5092,4752,508-0.36%2,000270億1416万-0.99%12.530.94
03/012,4912,5182,4832,517-0.24%4,500271億1111万-0.87%12.580.95
02/292,4972,5232,4972,523+1%2,000271億7573万-0.86%12.610.95
02/282,5052,5142,4712,498-0.44%3,300269億645万-2.04%12.480.94
02/272,5082,5272,5082,509+0.04%800270億2494万-1.92%12.540.95
02/262,5312,5472,5072,508-0.91%3,800270億1416万-2.15%12.530.94
02/222,5202,5482,5042,531-0.71%2,100272億6190万-1.33%12.650.95
02/212,5502,5502,5432,549-0.04%7,700274億5578万-0.78%12.740.96
02/202,5502,5682,5472,550+1.19%95,400274億6656万-0.66%12.740.96
02/192,5082,5502,5082,520-0.16%1,800271億4342万-1.56%12.590.95
02/162,4772,5642,4772,524+1.94%3,800271億8650万-1.14%12.610.95
02/152,4712,4902,4692,476+0.24%8,600266億6949万-2.79%12.370.93
02/142,4762,4892,4602,470-0.24%5,300266億486万-2.79%12.340.93
02/132,4602,4782,4602,476-0.56%4,800266億6949万-2.37%12.370.93
02/092,4982,5502,4882,490-0.2%4,700268億2028万-1.62%12.440.94
02/082,4742,4972,4742,495+1.05%3,000268億7414万-1.19%12.470.94
02/072,4432,4692,4402,469+0.45%3,100265億9409万-1.91%12.340.93
02/062,4902,4902,4502,458-2.15%3,800264億7560万-1.99%12.280.93
02/052,5612,5612,4852,512-2.41%7,000270億5725万+0.4%12.550.95
02/022,6002,6002,5502,574-1.3%2,900277億2506万+3.25%12.860.97
02/012,6722,6722,5632,608-1.25%25,800280億9128万+5.08%13.030.98
01/312,6112,6662,6112,641+0.3%11,200284億4673万+6.92%13.21
01/302,6302,6632,6202,633+0.11%1,700283億6056万+7.25%13.160.99
01/292,6522,6522,5972,630-1.09%1,800283億2825万+7.7%13.140.99
01/262,6262,6752,5552,659+0.45%7,500286億4062万+9.47%13.291
01/252,6542,6652,6452,647-0.68%2,200285億1136万+9.61%13.231
01/242,6502,6662,6502,665+0.57%1,000287億524万+11%13.321
01/232,6902,6902,6192,650-1.63%5,200285億4368万+11.06%13.241
01/222,6472,6962,6262,694+2.16%28,100290億1761万+13.58%13.461.02
01/192,6972,6972,6122,637+2.65%49,300284億365万+11.93%13.180.99
01/182,6302,6492,5662,569-1.91%7,300276億7121万+9.74%12.840.97
01/172,5152,6442,5112,619+4.3%19,400282億977万+12.4%13.090.99
01/162,4002,5492,4002,511+5.99%20,500270億4648万+8.47%12.550.95
01/152,3612,3842,3612,369+0.34%4,200255億1697万+2.82%11.840.89
01/122,3402,3612,3362,361+0.47%2,700254億3080万+2.7%11.80.89
01/112,3452,3582,3342,3500%1,100253億1232万+2.49%11.740.89
01/102,3472,3702,3402,350+0.26%7,900253億1232万+2.71%11.740.89
01/092,3032,3462,3032,344+0.17%6,000252億4769万+2.67%11.710.88
01/052,3352,3402,2952,340+0.04%1,700252億460万+2.68%11.690.88
01/042,2882,3442,2722,339+2.23%5,300251億9383万+2.77%11.690.88
2023
12/292,2622,2992,2622,288+1.15%1,700246億4450万+0.75%11.430.86
12/282,2542,3012,2542,262-1.52%1,500243億6445万-0.26%11.30.85
12/272,2742,2972,2552,297+0.26%3,800247億4144万+1.37%11.480.87
12/262,2862,2952,2632,291-0.69%3,100246億7681万+1.24%11.450.86
12/252,3092,3092,2982,307+0.79%3,000248億4915万+2.12%11.530.87
12/222,2812,3002,2812,289+0.35%900246億5527万+1.51%11.440.86
12/212,3032,3092,2812,281-1.04%3,100245億6910万+1.33%11.40.86
12/202,2902,3082,2842,305+0.26%2,400248億2761万+2.54%11.520.87
12/192,2912,3102,2902,299-0.09%1,400247億6298万+2.5%11.490.87
12/182,3012,3122,3012,3010%2,600247億8453万+2.77%11.50.87
12/152,3072,3182,3012,301+0.04%2,200247億8453万+3%11.50.87
12/142,2612,3002,2612,300-0.04%3,100247億7376万+3.14%11.490.87
12/132,2802,3152,2792,301+0.92%11,100247億8453万+3.37%11.50.87
12/122,2662,2932,2662,2800%3,200245億5833万+2.61%11.390.86
12/112,2702,3042,2702,280-0.22%4,200245億5833万+2.8%11.390.86
12/082,2472,2912,2332,285+1.69%5,400246億1219万+3.16%11.420.86
12/072,2562,2562,2222,247+0.36%1,400242億288万+1.63%11.230.85
12/062,2432,2732,2372,239+0.4%2,400241億1671万+1.22%11.190.84
12/052,2202,2302,2072,230+0.45%2,600240億1977万+0.68%11.140.84
12/042,2262,2412,2202,220-0.27%2,700239億1206万+0.09%11.090.84
12/012,2182,2312,2102,226-0.22%2,200239億7669万+0.18%11.120.84
11/302,2462,2462,2132,231-0.67%1,600240億3054万+0.27%11.150.84
11/292,2442,2522,2442,246+0.09%900241億9211万+0.76%11.220.85
11/282,2682,2682,2402,244+0.4%3,500241億7057万+0.54%11.210.85
11/272,2152,2502,2152,235+1.13%5,700240億7363万-0.04%11.170.84
11/242,2142,2192,2082,210+0.05%2,500238億435万-1.34%11.040.83
11/222,2052,2132,2002,2090%7,000237億9358万-1.56%11.040.83
11/212,2002,2092,2002,209+0.41%5,100237億9358万-1.78%11.040.83
11/202,2012,2052,1902,2000%4,800236億9664万-2.35%10.990.83
11/172,2152,2452,2002,200-0.27%13,400236億9664万-2.53%10.990.83
11/162,2112,2302,1912,206+0.87%18,900237億6126万-2.43%11.020.83
11/152,1912,2302,1862,187-0.18%16,800235億5661万-3.44%10.930.82
11/142,1902,1932,1792,191+0.05%6,100235億9969万-3.48%10.950.83
11/132,1972,1972,1832,190+0.14%5,000235億8892万-3.69%10.940.83
11/102,1902,1952,1862,187-0.14%3,300235億5661万-3.99%10.930.82
11/092,1992,1992,1882,190-0.32%1,700235億8892万-3.95%10.940.83
11/082,1952,2082,1882,197-0.14%6,400236億6432万-3.68%10.980.83
11/072,2072,2072,1882,200+0.18%1,800236億9664万-3.64%10.990.83
11/062,2002,2002,1842,196+0.14%6,100236億5355万-3.98%10.970.83
11/022,2272,2272,1912,193-0.27%4,200236億2124万-4.32%10.960.83
11/012,2342,2402,1902,199-3.38%10,100236億8586万-4.35%10.990.83
10/312,2942,3092,2762,276-0.96%4,800245億1525万-1.3%11.370.86
10/302,3022,3192,2982,298-0.65%1,300247億5221万-0.43%11.480.87
10/272,3092,3202,3022,313+0.17%1,800249億1378万+0.13%11.560.87
10/262,3202,3202,3092,309-0.47%300248億7070万-0.09%11.540.87
10/252,3152,3252,3102,320+0.22%2,000249億8918万+0.39%11.590.87
10/242,3172,3292,3152,315-0.86%3,900249億3532万+0.13%11.570.87
10/232,3352,3352,3042,3350%2,700251億5075万+0.95%11.670.88
10/202,3192,3352,3012,335+0.43%3,300251億5075万+0.95%11.670.88
10/192,3202,3342,3102,325+0.22%2,800250億4304万+0.48%11.620.88
10/182,2972,3202,2942,320-0.17%2,000249億8918万+0.22%11.590.87
10/172,3122,3292,3122,324+0.52%5,200250億3226万+0.39%11.610.88
10/162,3062,3122,2972,312+0.26%3,900249億301万-0.17%11.550.87
10/132,3002,3082,2932,306-0.22%2,800248億3838万-0.52%11.520.87
10/122,3072,3122,2812,311+0.22%1,500248億9224万-0.39%11.550.87
10/112,2842,3202,2842,306+0.17%2,900248億3838万-0.73%11.520.87