株価チャート

2023/09/27～2024/02/26

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
02/262,1712,2202,0932,095-1.69%44,400418億9033万+2.9%11.550.5
02/222,0382,1332,0372,131+4.26%47,600426億1016万+4.92%11.750.51
02/211,9922,0461,9922,044+1.24%25,200408億7057万+1.04%11.270.49
02/202,0002,0302,0002,019-0.05%22,300403億7068万+0.15%11.130.48
02/191,9952,0321,9952,020+0.95%20,100403億9068万+0.6%11.140.48
02/161,9722,0111,9722,001+1.06%39,500400億1076万+0.05%11.030.48
02/151,9882,0031,9531,980-1.39%63,600395億9086万-0.6%10.920.47
02/142,0302,0301,9912,008-1.42%28,200401億5073万+1.26%11.070.48
02/132,0172,0622,0172,037+0.99%33,500407億3060万+3.24%11.230.49
02/092,0242,0511,9852,017-0.35%87,300403億3069万+2.8%11.120.48
02/082,0672,0681,9992,024-1.36%52,600404億7066万+3.74%11.160.48
02/072,0262,0692,0262,052+1.28%21,500410億3053万+5.77%11.310.49
02/061,9982,0391,9912,026+0.95%23,700405億1065万+5.14%11.170.48
02/051,9992,0241,9982,007+0.4%32,500401億3074万+4.75%11.060.48
02/021,9852,0051,9811,999-0.2%23,000399億7077万+4.99%11.020.48
02/011,9952,0131,9942,003+0.4%12,800400億5076万+5.81%11.040.48
01/311,9882,0371,9861,995+0.35%26,700398億9079万+5.89%110.48
01/302,0322,0321,9691,988-2.6%61,500397億5082万+6.08%10.960.48
01/292,1582,1612,0072,041-5.29%89,900408億1058万+9.44%11.250.49
01/262,1202,1742,1072,155+1.51%46,800430億9005万+16.24%11.880.52
01/252,0592,1302,0272,123+3.06%37,800424億5020万+15.51%11.70.51
01/242,0502,0602,0152,060+0.49%38,200411億9049万+13%11.360.49
01/232,0002,0602,0002,050+1.79%42,000409億9054万+13.32%11.30.49
01/222,0502,0561,9802,014+0.05%32,100402億7070万+12.2%11.10.48
01/192,0002,0201,9312,013+1.67%94,400402億5071万+13.03%11.10.48
01/181,9311,9861,9291,980+2.8%37,200395億9086万+12.12%10.920.47
01/171,8801,9371,8801,926+3.16%48,400385億1111万+9.99%10.620.46
01/161,8251,9011,8251,867+2.3%67,900373億3138万+7.3%10.290.45
01/151,8031,8311,8031,825+1.22%28,800364億9158万+5.37%10.060.44
01/121,8121,8201,7991,803+0.17%26,300360億5168万+4.46%9.940.43
01/111,7821,8101,7701,800+1.93%33,500359億9169万+4.65%9.920.43
01/101,7601,7881,7601,766+0.46%24,100353億1185万+3.03%9.740.42
01/091,7521,7651,7501,758+0.06%21,200351億5189万+2.81%9.690.42
01/051,7421,7601,7381,757+0.86%15,800351億3189万+3.11%9.690.42
01/041,7231,7541,7191,742-0.06%11,000348億3196万+2.65%9.60.42
2023
12/291,7331,7461,7291,743+0.35%9,200348億5195万+3.2%9.610.42
12/281,7431,7741,7371,737-0.29%18,300347億3198万+3.39%9.580.42
12/271,7261,7421,7031,742+0.99%9,100348億3196万+4.25%9.60.42
12/261,7201,7481,7191,725+0.29%6,900344億9204万+3.85%9.510.41
12/251,7801,7801,6941,720-2.82%19,700343億9206万+4.12%9.480.41
12/221,7361,7701,7361,770+1.43%41,700353億9183万+7.66%9.760.42
12/211,7321,7601,7141,745-1.3%27,500348億9195万+6.79%9.620.42
12/201,7491,7761,7361,768+1.03%44,200353億5184万+8.87%9.750.42
12/191,7421,7601,7211,750-0.68%36,400349億9192万+8.49%9.650.42
12/181,7801,7821,7291,762+0.4%55,700352億3187万+9.99%9.710.42
12/151,7171,7561,7171,755+2.75%37,500350億9190万+10.24%9.670.42
12/141,6961,7271,6821,708-0.06%49,600341億5212万+7.96%9.420.41
12/131,6481,7111,6431,709+3.7%48,300341億7211万+8.92%9.420.41
12/121,6411,6601,6391,648+0.12%19,300329億5239万+5.84%9.090.39
12/111,6321,6561,6141,646+2.11%30,400329億1240万+6.47%9.070.39
12/081,6351,6631,5891,612-1.95%58,500322億3256万+5.02%8.890.39
12/071,6701,6711,6321,644-1.97%27,200328億7241万+7.8%9.060.39
12/061,6601,6831,6531,677+1.02%24,100335億3226万+10.91%9.240.4
12/051,6521,6701,6441,660+0.48%14,100331億9234万+10.81%9.150.4
12/041,6341,6651,6041,652+0.12%44,800330億3237万+11.17%9.110.39
12/011,6551,6731,6331,650-0.54%35,600329億9238万+11.94%9.10.39
11/301,6551,6701,6161,659+2.34%43,500331億7234万+13.55%9.150.4
11/291,5791,6351,5701,621+3.31%28,100324億1252万+11.95%8.940.39
11/281,5541,5751,5541,569+0.97%20,400313億7276万+9.26%8.650.38
11/271,5251,5651,5251,554+1.97%15,100310億7283万+8.98%8.570.37
11/241,5151,5451,5031,524+0.59%23,900304億7296万+7.48%8.40.36
11/221,4801,5181,4801,515+2.36%9,400302億9301万+7.45%8.350.36
11/211,5071,5071,4801,480-1.33%9,000295億9317万+5.49%8.160.35
11/201,5201,5271,5001,500-1.77%11,100299億9308万+7.37%8.270.36
11/171,5011,5291,4771,527+1.6%13,300305億3295万+9.78%8.420.37
11/161,5011,5101,4951,503+0.27%9,000300億5306万+8.6%8.290.36
11/151,5201,5211,4951,499-0.73%15,800299億7308万+8.7%8.260.36
11/141,4681,5121,4681,510+3.28%18,100301億9303万+9.74%8.320.36
11/131,4941,4941,4451,462-3.37%27,800292億3325万+6.64%8.060.35
11/101,4981,5161,4751,513-0.39%49,300302億5302万+10.44%8.340.36
11/091,4391,5251,4311,519+10.15%214,000303億7299万+11.28%8.370.36
11/081,3981,3991,3541,379-1.08%63,800275億7363万+1.25%7.60.33
11/071,3801,3971,3801,394+1.23%13,200278億7356万+2.05%7.680.33
11/061,3911,3911,3671,377+0.07%30,000275億3364万+0.58%7.590.33
11/021,3651,3831,3651,376+1.93%14,300275億1365万+0.22%7.590.33
11/011,3521,3551,3431,350+0.75%11,600269億9377万-2.03%7.440.32
10/311,3421,3461,3341,340+0.83%27,500267億9381万-3.11%7.390.32
10/301,3501,3501,3201,329-1.48%34,500265億7386万-4.25%7.330.32
10/271,3411,3591,3371,349+0.6%5,400269億7377万-3.09%7.440.32
10/261,3441,3511,3401,341-0.22%7,900268億1381万-3.87%7.390.32
10/251,3341,3601,3331,344+1.2%15,500268億7380万-3.79%7.410.32
10/241,3201,3401,3131,328+0.61%24,100265億5387万-5.01%7.320.32
10/231,3201,3251,3171,320-0.45%17,400263億9391万-5.71%7.280.32
10/201,3191,3261,3151,326-0.6%15,900265億1388万-5.49%7.310.32
10/191,3281,3361,3271,334-0.37%7,800266億7384万-5.05%7.350.32
10/181,3461,3591,3351,339-0.45%23,200267億7382万-4.83%7.380.32
10/171,3341,3521,3281,345+0.9%22,100268億9379万-4.47%7.410.32
10/161,3331,3421,3251,333+0.23%27,200266億5385万-5.39%7.350.32
10/131,3591,3591,3151,330-2.13%32,300265億9386万-5.67%7.330.32
10/121,3701,3851,3411,359-1.16%29,900271億7373万-3.82%7.490.32
10/111,4071,4071,3751,375-3.51%19,900274億9365万-2.83%7.580.33
10/101,4101,4461,4101,425+2.08%47,600284億9342万+0.78%7.860.34
10/061,4131,4201,3881,396-1.48%26,900279億1356万-0.99%7.70.33
10/051,4031,4181,3981,417+1%11,800283億3346万+0.71%7.810.34
10/041,4161,4341,3851,403-2.97%34,600280億5352万+0.07%7.730.34
10/031,4651,4661,4351,446-1.3%41,100289億1332万+3.43%7.970.35
10/021,4821,5011,4631,465-1.15%17,700292億9324万+5.24%8.080.35
09/291,5001,5011,4701,482-0.2%22,100296億3316万+7%8.170.36
09/281,5151,5601,4851,485-0.34%85,500296億9314万+7.76%8.190.36
09/271,4861,5091,4701,490+1.02%54,800297億9312万+8.76%8.210.36