株価チャート

2023/10/03～2024/03/01

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
03/011,0971,1071,0971,106+0.82%26,800319億190万-2.21%31.170.46
02/291,1101,1101,0961,097-1.44%34,900316億4230万-3.09%30.920.46
02/281,1051,1191,1051,113+0.63%35,200321億381万-1.77%31.370.46
02/271,1171,1171,1061,106-0.45%39,400319億190万-2.38%31.170.46
02/261,1261,1281,1111,111-1.07%36,200320億4612万-2.03%31.320.46
02/221,1301,1301,1201,123-0.35%23,200323億9226万-0.97%31.650.47
02/211,1331,1361,1271,127-0.53%15,800325億763万-0.7%31.770.47
02/201,1331,1431,1331,133-0.09%19,700326億8070万-0.18%31.940.47
02/191,1311,1371,1311,134+0.27%13,100327億954万-0.09%31.960.47
02/161,1231,1371,1231,131+0.71%38,200326億2301万-0.26%31.880.47
02/151,1151,1251,1151,123+0.36%30,400323億9226万-1.06%31.650.47
02/141,1281,1281,1181,119-0.62%25,500322億7688万-1.41%31.540.46
02/131,1321,1361,1251,126-0.44%35,900324億7879万-0.71%31.740.47
02/091,1361,1361,1261,131-0.26%25,000326億2301万-0.18%31.880.47
02/081,1601,1601,1301,134-2.24%41,900327億954万+0.27%31.960.47
02/071,1531,1641,1471,160+0.78%51,000334億5950万+2.84%32.70.48
02/061,1571,1611,1481,151+0.09%45,800331億9990万+2.4%32.440.48
02/051,1641,1651,1491,150-1.2%43,100331億7106万+2.77%32.410.48
02/021,1451,1811,1421,164+1.13%81,400335億7488万+4.49%32.810.48
02/011,1291,1551,1291,151+2.13%73,300331億9990万+3.79%32.440.48
01/311,1301,1381,1111,127-0.44%100,600325億763万+1.99%31.770.47
01/301,1371,1411,1321,132-0.79%28,300326億5186万+2.82%31.910.47
01/291,1461,1461,1341,141+0.18%32,100329億1146万+3.92%32.160.47
01/261,1371,1501,1341,139+0.18%52,300328億5377万+4.11%32.10.47
01/251,1321,1381,1311,137+0.44%27,900327億9608万+4.31%32.050.47
01/241,1291,1391,1281,132+0.71%34,700326億5186万+4.14%31.910.47
01/231,1231,1341,1171,124+0.09%45,500324億2110万+3.69%31.680.47
01/221,1251,1271,1201,123+0.45%22,900323億9226万+3.89%31.650.47
01/191,1271,1271,1181,118-0.8%23,400322億4803万+3.61%31.510.46
01/181,1301,1351,1181,127-0.27%38,400325億763万+4.64%31.770.47
01/171,1341,1411,1301,130-0.35%29,800325億9417万+5.21%31.850.47
01/161,1301,1381,1291,134+0.62%28,300327億954万+5.88%31.960.47
01/151,1301,1371,1231,127-0.35%37,200325億763万+5.43%31.770.47
01/121,1321,1401,1241,131-0.09%39,100326億2301万+6%31.880.47
01/111,1301,1391,1221,132+0.53%52,600326億5186万+6.29%31.910.47
01/101,1101,1271,1071,126+1.44%53,000324億7879万+5.93%31.740.47
01/091,0891,1131,0891,110+2.4%71,800320億1728万+4.52%31.290.46
01/051,0851,0871,0771,084+0.18%29,300312億6732万+2.17%30.550.45
01/041,0681,0821,0541,082+1.31%69,900312億964万+1.98%30.50.45
2023
12/291,0541,0701,0541,068+1.42%48,800308億581万+0.66%30.10.44
12/281,0421,0531,0411,053+0.96%53,400303億7315万-0.85%29.680.44
12/271,0241,0441,0241,043+1.76%112,100300億8470万-1.88%29.40.43
12/261,0321,0381,0241,025-0.68%101,600295億6551万-3.76%28.890.43
12/251,0421,0471,0321,032-0.77%74,200297億6742万-3.19%29.090.43
12/221,0391,0451,0351,040+0.29%65,100299億9817万-2.44%29.310.43
12/211,0411,0431,0331,037-0.67%60,200299億1164万-2.81%29.230.43
12/201,0461,0521,0431,044-0.19%40,800301億1355万-2.16%29.430.43
12/191,0491,0491,0401,046-0.19%33,300301億7124万-1.97%29.480.43
12/181,0501,0501,0371,048-0.57%62,100302億2893万-1.78%29.540.44
12/151,0531,0581,0491,0540%35,100304億199万-1.31%29.710.44
12/141,0641,0671,0511,054-0.94%38,900304億199万-1.31%29.710.44
12/131,0641,0751,0631,0640%35,500306億9044万-0.47%29.990.44
12/121,0701,0731,0631,064-0.56%36,600306億9044万-0.47%29.990.44
12/111,0551,0701,0551,070+2.1%53,100308億6350万+0.09%30.160.44
12/081,0621,0641,0471,048-1.87%69,500302億2893万-1.96%29.540.44
12/071,0711,0781,0661,068-1.2%38,000308億581万-0.19%30.10.44
12/061,0701,0831,0701,081+0.93%30,100311億8079万+1.03%30.470.45
12/051,0801,0881,0711,071-1.47%25,000308億9235万+0.09%30.190.45
12/041,0801,0871,0751,087+0.65%40,800313億5386万+1.49%30.640.45
12/011,0891,0941,0801,080-0.83%37,200311億5195万+0.84%30.440.45
11/301,0871,0931,0831,089+0.09%28,500314億1155万+1.68%30.690.45
11/291,0841,0951,0841,088+0.28%22,600313億8270万+1.59%30.670.45
11/281,0881,0891,0791,085-0.28%25,100312億9617万+1.4%30.580.45
11/271,1001,1021,0871,088-1.09%35,200313億8270万+1.59%30.670.45
11/241,0831,1021,0831,100+1.76%47,700317億2884万+2.71%31.010.46
11/221,0651,0861,0641,081+0.93%43,100311億8079万+1.03%30.470.45
11/211,0481,0761,0461,071+2.19%69,900308億9235万0%30.190.45
11/201,0581,0601,0481,048-0.66%39,100302億2893万-2.15%29.540.44
11/171,0431,0551,0431,055+0.96%41,600304億3084万-1.59%29.740.44
11/161,0411,0531,0411,045+0.29%42,700301億4239万-2.7%29.450.43
11/151,0431,0481,0401,042-0.1%53,400300億5586万-3.16%29.370.43
11/141,0481,0521,0371,043-0.67%70,200300億8470万-3.25%29.40.43
11/131,0601,0611,0461,050-1.22%93,200302億8662万-2.78%29.60.44
11/101,0631,0651,0571,063-0.56%47,300306億6159万-1.76%29.960.44
11/091,0691,0701,0571,069+0.19%38,200308億3466万-1.2%30.130.44
11/081,0751,0771,0621,067-0.74%80,800307億7697万-1.57%30.070.44
11/071,0691,0771,0691,075+0.56%30,100310億773万-1.01%30.30.45
11/061,0651,0751,0611,069+0.94%57,000308億3466万-1.75%30.130.44
11/021,0691,0691,0541,059-0.47%64,700305億4621万-2.93%29.850.44
11/011,0841,0841,0631,064-1.85%83,000306億9044万-2.83%29.990.44
10/311,0731,0841,0631,084+0.65%86,300312億6732万-1.36%30.550.45
10/301,0911,0921,0771,077-1.19%45,400310億6541万-2.27%30.360.45
10/271,0911,0961,0861,090+0.46%28,400314億4039万-1.36%30.720.45
10/261,0841,0951,0841,085+0.09%34,400312億9617万-1.99%30.580.45
10/251,0891,0921,0841,084-0.09%22,200312億6732万-2.34%30.550.45
10/241,0781,0861,0701,085+0.37%47,300312億9617万-2.52%30.580.45
10/231,0901,0901,0801,081-0.83%32,700311億8079万-3.14%30.470.45
10/201,0881,0941,0841,0900%18,300314億4039万-2.59%30.720.45
10/191,0871,0981,0851,090-0.37%21,500314億4039万-2.85%30.720.45
10/181,0911,0981,0871,094+0.27%37,700315億5577万-2.67%30.840.45
10/171,0821,0941,0821,091+1.3%37,100314億6924万-3.19%30.750.45
10/161,0781,0801,0691,077-0.37%48,100310億6541万-4.69%30.360.45
10/131,0921,0941,0791,081-1.46%42,200311億8079万-4.59%30.470.45
10/121,0901,0981,0811,097+1.01%40,900316億4230万-3.52%30.920.46
10/111,0971,0971,0831,086-1%41,500313億2501万-4.74%30.610.45
10/101,1001,1041,0911,097+0.37%54,000316億4230万-4.02%30.920.46
10/061,0921,1001,0921,0930%25,400315億2692万-4.54%30.810.45
10/051,0851,0941,0811,093+0.92%38,500315億2692万-4.71%30.810.45
10/041,0961,0981,0811,083-1.63%66,400312億3848万-5.74%30.530.45
10/031,1181,1181,0991,101-1.52%61,400317億5768万-4.26%31.030.46