株価チャート

2023/08/16～2024/02/22

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
02/22670670670670+1.98%30027億7976万-0.89%3.970.56
02/21657657657657-1.35%50027億2582万-2.81%3.890.55
02/19666666666666-0.3%20027億6316万-1.62%3.950.55
02/16670670668668-2.48%40027億7146万-1.47%3.960.56
02/14680685680685+0.74%20028億4199万+1.03%4.060.57
02/13680680680680+0.44%10028億2125万+0.29%4.030.57
02/09677677677677-1.17%10028億880万-0.15%4.010.56
02/056846856846850%30028億4199万+0.88%4.060.57
02/01683685683685+0.29%50028億4199万+0.88%4.060.57
01/306836836836830%1,40028億3369万+0.59%4.050.57
01/29680683680683+0.44%1,50028億3369万+0.59%4.050.57
01/266806806806800%10028億2125万+0.15%4.030.57
01/256806806806800%20028億2125万+0.15%4.030.57
01/24672680672680+0.29%40028億2125万0%4.030.57
01/23668678668678-0.29%20028億1295万-0.15%4.020.56
01/22670680670680+1.8%40028億2125万0%4.030.57
01/18668668668668-0.15%10027億7146万-1.76%3.960.56
01/17670670669669-1.62%70027億7561万-1.62%3.970.56
01/16681681680680+2.1%40028億2125万0%4.030.57
01/156636666636660%2,40027億6316万-2.06%3.950.55
01/12670670664666-0.89%90027億6316万-2.06%3.950.55
01/10662672662672-1.18%1,30027億8806万-1.32%3.980.56
01/09680680680680-0.15%10028億2125万-0.15%4.030.57
01/05689689680681-1.3%50028億2540万+0.15%4.040.57
01/04673690672690+2.99%70028億6274万+1.47%4.090.57
2023
12/29661670659670-1.62%4,60027億7976万-1.47%3.970.56
12/28681681681681+0.15%10028億2540万+0.15%4.040.57
12/26680680680680+0.74%1,30028億2125万0%4.030.57
12/25685685666675-0.59%1,00028億50万-0.59%40.56
12/22689689679679-1.45%20028億1710万0%4.020.57
12/21689689689689+0.58%10028億5859万+1.47%4.080.57
12/20690690685685-0.44%70028億4199万+1.03%4.060.57
12/19688688688688-0.86%50028億5444万+1.62%4.080.57
12/18694694694694+2.97%2,10028億7933万+2.81%4.110.58
12/15654674654674-2.32%3,30027億9635万+0.15%3.990.56
12/146906906906900%1,50028億6274万+2.68%4.090.57
12/13687690687690+0.73%1,20028億6274万+2.83%4.090.57
12/12685685685685+1.33%40028億4199万+2.54%4.060.57
12/11667676666676-0.59%70028億465万+1.5%4.010.56
12/08681681680680-2.86%2,20028億2125万+2.41%4.030.57
12/07670700670700+5.11%1,70029億423万+5.74%4.150.58
12/05666666666666-0.6%10027億6316万+1.22%3.950.55
12/046706706706700%10027億7976万+1.98%3.970.56
12/01687687670670-1.62%40027億7976万+2.29%3.970.56
11/29671681671681+1.34%60028億2540万+4.13%4.040.57
11/286726726726720%50027億8806万+3.07%3.980.56
11/226726726726720%30027億8806万+3.38%3.980.56
11/21672672672672-1.18%60027億8806万+3.7%3.980.56
11/206806806796800%2,50028億2125万+5.26%4.030.57
11/17680680680680+0.74%1,10028億2125万+5.75%4.030.57
11/16675675675675+1.2%10028億50万+5.47%40.56
11/15674676667667-1.04%60027億6731万+4.55%3.950.56
11/13670674670674+1.05%1,70027億9635万+5.97%3.990.56
11/10667667667667-0.45%30027億6731万+5.21%3.950.56
11/09670670670670+1.52%1,10027億7976万+6.01%3.970.56
11/086606606606600%2,10027億3827万+4.76%3.910.55
11/07660660659660+0.76%2,90027億3827万+4.93%3.910.55
11/02650658645655+0.77%1,80027億1752万+4.3%3.880.55
11/016486506486500%30026億9678万+3.83%3.850.54
10/31648650648650+0.78%2,20026億9678万+4.17%3.850.54
10/30645650645645+1.57%4,20026億7604万+3.7%3.820.54
10/27630635630635+1.76%2,70026億3455万+2.42%3.760.53
10/26630630624624-0.79%1,60025億8891万+0.97%3.70.52
10/25628629628629+1.29%20026億965万+1.94%3.730.52
10/24621621621621+1.64%60025億7646万+0.81%3.680.52
10/23646646611611-3.93%40025億3497万-0.65%3.620.51
10/19630640630636+0.95%1,40026億3870万+3.58%3.770.53
10/18627630627630+0.48%2,20026億1380万+2.77%3.730.52
10/13630630627627-0.48%1,10026億136万+2.45%3.720.52
10/126306306206300%3,40026億1380万+3.11%3.730.52
10/11620630619630+1.61%3,10026億1380万+3.45%3.730.52
10/10615620615620+0.81%2,70025億7231万+1.97%3.670.52
10/066156206116150%1,70025億5157万+1.49%3.650.51
10/05605620605615+0.99%1,40025億5157万+1.49%3.650.51
10/04617617591609-3.49%7,10025億2668万+0.83%3.610.51
10/03625695625631+3.44%12,60026億1795万+4.47%3.740.53
10/02620620610610-1.61%2,50025億3082万+1.33%3.620.51
09/29620620620620-0.32%2,00025億7231万+2.99%3.670.53
09/28620622620622-0.16%2,10025億8061万+3.67%3.690.53
09/27621623621623+0.48%20025億8476万+4.01%3.690.53
09/26630630620620-1.59%2,10025億7231万+3.68%3.670.53
09/25620652620630+1.61%6,40026億1380万+5.53%3.730.54
09/22600620600620+3.85%7,10025億7231万+4.03%3.670.53
09/20600600597597-0.5%1,10024億7689万+0.34%3.540.51
09/19598600598600+0.17%3,00024億8934万+1.01%3.560.51
09/15599599599599+1.18%10024億8519万+0.84%3.550.51
09/14592592592592-0.17%30024億5614万-0.34%3.510.51
09/13599599593593+0.17%20024億6029万-0.17%3.510.51
09/12595595592592-1.33%40024億5614万-0.5%3.510.51
09/116006006006000%50024億8934万+0.84%3.560.51
09/056006006006000%2,00024億8934万+0.84%3.560.51
09/016006006006000%20024億8934万+0.84%3.560.51
08/316006006006000%10024億8934万+0.84%3.560.51
08/30594600591600+1.18%3,90024億8934万+1.01%3.560.51
08/29593593593593-0.17%20024億6029万-0.17%3.510.51
08/28585594583594+1.19%40024億6444万0%3.520.51
08/25587587587587-1.18%10024億3540万-1.18%3.480.5
08/21590594590594+1.54%20024億6444万-0.17%3.520.51
08/18585585585585-1.68%1,80024億2710万-1.68%3.470.5
08/165955955955950%10024億6859万0%3.530.51