株価チャート

2023/09/29～2024/02/28

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
02/28337345337342+1.79%859,800267億3881万-4.47%1.70.31
02/27338341334336+0.3%789,300262億6971万-6.41%1.670.3
02/26333337333335+0.6%297,600261億9153万-7.2%1.670.3
02/22333336332333+0.91%604,300260億3516万-8.26%1.660.3
02/21336337329330-2.08%703,600258億61万-9.59%1.640.3
02/20342342336337-0.59%589,500263億4789万-8.42%1.680.3
02/19345345336339-1.17%677,700265億426万-8.38%1.690.3
02/16340345336343+2.69%754,100268億1700万-7.55%1.710.31
02/15338342334334-1.18%590,800261億1334万-10.22%1.660.3
02/14352352337338-2.03%1,032,100264億2608万-9.63%1.680.3
02/13354354342345-6.76%1,661,500269億7336万-8%1.720.31
02/09367375365370+1.09%879,800289億2796万-1.86%1.840.33
02/08370370362366-1.08%486,600286億1522万-2.92%1.820.33
02/07367371366370+0.82%391,000289億2796万-1.86%1.840.33
02/06375375367367-2.13%587,900286億9340万-2.65%1.830.33
02/053743753703750%473,100293億1887万-0.53%1.860.34
02/02379379371375-1.06%432,200293億1887万-0.27%1.860.34
02/01378382377379-0.26%440,200296億3161万+1.07%1.880.34
01/313773813773800%366,100297億979万+1.6%1.890.34
01/30383384378380-1.3%473,000297億979万+1.88%1.890.34
01/29376385376385+4.05%934,200301億71万+3.49%1.910.34
01/26372376369370+0.27%440,800289億2796万0%1.840.33
01/25371373368369-0.27%455,400288億4977万-0.27%1.840.33
01/24374376369370-0.8%438,500289億2796万+0.27%1.840.33
01/23381385371373-1.32%776,700291億6251万+1.63%1.850.33
01/22386389378378-3.08%913,200295億5342万+3.28%1.880.34
01/193953953863900%514,600304億9163万+7.14%1.940.35
01/18382395382390+1.83%618,500304億9163万+7.73%1.940.35
01/17389395383383-1.54%694,900299億4434万+6.39%1.90.34
01/163923933853890%541,400304億1345万+8.66%1.930.35
01/15375393375389+4.29%1,255,300304億1345万+8.96%1.930.35
01/12375376367373+0.54%497,000291億6251万+5.07%1.850.33
01/11374381371371-0.8%541,200290億614万+4.8%1.850.33
01/10375379371374-0.27%443,400292億4069万+5.65%1.860.33
01/09377379372375-0.53%403,900293億1887万+5.93%1.860.34
01/05380384375377-0.26%443,600294億7524万+6.8%1.870.34
01/04370383366378+3.56%1,005,000295億5342万+7.08%1.880.34
2023
12/29365368362365-0.54%381,200285億3704万+3.69%1.820.34
12/28365369361367+0.27%442,100286億9340万+4.26%1.830.34
12/27359367357366+2.81%680,400286億1522万+3.98%1.820.34
12/26352357349356+1.71%352,300278億3338万+1.14%1.770.33
12/25357357347350-1.13%395,800273億6428万-0.57%1.740.32
12/22352361350354+1.14%490,500276億7702万+0.85%1.760.33
12/21349355342350-0.28%849,700273億6428万-0.28%1.740.32
12/20358359351351-0.57%461,900274億4247万+0.29%1.750.32
12/19359366352353-0.56%1,066,900275億9883万+0.86%1.760.33
12/18336360329355+5.65%1,681,700277億5520万+1.43%1.770.33
12/15334338331336+1.2%408,600262億6971万-3.45%1.670.31
12/14343343330332-2.06%553,500259億5698万-4.32%1.650.31
12/13340344337339-0.59%459,700265億426万-1.74%1.690.31
12/12350350341341-1.45%398,400266億6063万-1.16%1.70.31
12/11341352341346+4.53%756,900270億5155万+0.58%1.720.32
12/08337339330331-2.36%690,300258億7879万-3.5%1.650.31
12/07342343338339-3.14%560,200265億426万-0.88%1.690.31
12/06346350345350+1.45%358,300273億6428万+2.64%1.740.32
12/05350352342345-2.54%997,400269億7336万+1.47%1.720.32
12/04366366353354-3.28%596,400276億7702万+4.73%1.760.33
12/01366373364366+0.27%531,600286億1522万+8.93%1.820.34
11/30364365361365-0.27%502,400285億3704万+9.28%1.820.34
11/293673723633660%479,500286億1522万+10.24%1.820.34
11/28366372362366-0.81%791,600286億1522万+10.91%1.820.34
11/27365373365369+1.65%564,500288億4977万+12.5%1.840.34
11/24367377363363-1.63%1,116,900283億8067万+11.35%1.810.33
11/22349369349369+5.73%1,516,500288億4977万+13.54%1.840.34
11/21352354349349-0.29%665,000272億8610万+8.05%1.740.32
11/20345354344350+2.04%614,900273億6428万+9.03%1.740.32
11/173353433313430%812,700268億1700万+7.19%1.710.32
11/16336347336343+2.08%1,095,100268億1700万+7.52%1.710.32
11/15343351335336-2.61%1,447,600262億6971万+5.66%1.670.31
11/14348358341345-1.43%1,407,100269億7336万+8.83%1.720.32
11/13323354317350+12.9%3,499,900273億6428万+11.11%1.740.32
11/10302310299310+1.64%746,400242億3693万-0.96%1.540.29
11/09298305295305+2.69%962,600238億4602万-2.56%1.520.28
11/08314314296297-6.6%1,505,000232億2055万-5.11%1.480.27
11/07319322316318-0.31%547,900248億6240万+1.27%1.580.29
11/06322323318319+0.31%577,300249億4059万+1.27%1.590.29
11/02317323317318+0.95%781,900248億6240万+0.32%1.580.29
11/01316318314315-0.32%557,600246億2785万-1.25%1.570.29
10/31313316308316+1.28%770,300247億604万-1.25%1.570.29
10/30310315310312-0.64%1,851,700243億9330万-3.11%1.550.29
10/27310314308314+1.95%637,300245億4967万-3.09%1.560.29
10/26312315307308-1.6%585,200240億8057万-5.52%1.530.28
10/25307316307313+0.64%472,700244億7149万-4.57%1.560.29
10/24306312303311-0.32%711,900243億1512万-6.04%1.550.29
10/23324324312312-4.29%877,200243億9330万-6.31%1.550.29
10/20324329321326+1.88%993,300254億8787万-2.69%1.620.3
10/19320325317320-0.62%724,600250億1877万-4.76%1.590.29
10/18317322315322+2.88%786,300251億7514万-4.17%1.60.3
10/17315319311313-1.26%734,000244億7149万-6.85%1.560.29
10/16321326315317+1.6%966,100247億8422万-5.93%1.580.29
10/13315317309312-1.27%503,700243億9330万-7.42%1.550.29
10/12313318307316+0.64%976,800247億604万-6.51%1.570.29
10/11314322313314-0.63%833,300245億4967万-7.1%1.560.29
10/10326326315316+6.04%2,408,000247億604万-6.51%1.570.29
10/06304305294298-1.65%1,105,400232億9873万-11.83%1.480.27
10/05295306292303+1%1,508,300236億8965万-10.36%1.510.28
10/04311313300300-3.54%1,549,000234億5510万-11.5%1.490.28
10/03328329311311-7.16%1,770,800243億1512万-8.26%1.550.29
10/02343345333335-2.33%863,400261億9153万-0.89%1.670.31
09/29357357342343-4.72%1,038,700268億1700万+2.08%1.710.32