株価チャート

2023/10/02～2024/02/29

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
02/29331333329331-0.6%22,300104億3643万+3.12%12.940.46
02/283333333283330%52,400104億9949万+4.06%13.020.46
02/27325333324333+3.42%85,500104億9949万+4.06%13.020.46
02/26321325319322+0.94%35,300101億5266万+0.94%12.590.45
02/22320320317319+0.63%23,500100億5807万0%12.470.44
02/21316319316317-0.31%22,50099億9501万-0.63%12.40.44
02/20316319315318+0.32%14,100100億2654万-0.31%12.440.44
02/19312317312317+1.6%16,20099億9501万-0.63%12.40.44
02/16308316308312+1.3%33,30098億3736万-1.89%12.20.43
02/15316316306308-2.53%68,90097億1124万-3.14%12.040.43
02/143163203113160%56,10099億6348万-0.63%12.360.44
02/13326326314316-2.77%147,40099億6348万-0.63%12.360.44
02/09321327321325+0.62%53,700102億4725万+2.2%12.710.45
02/08322323316323+0.31%60,700101億8419万+1.89%12.630.45
02/07323325322322-0.92%25,500101億5266万+1.9%12.590.45
02/06323326321325+0.62%24,200102億4725万+3.17%12.710.45
02/053243253203230%43,100101億8419万+2.87%12.630.45
02/02321324321323-0.31%22,400101億8419万+3.19%12.630.45
02/01319325318324+0.93%56,300102億1572万+4.18%12.670.45
01/31320324317321+0.63%38,900101億2113万+3.55%12.550.44
01/30324324319319-1.54%35,100100億5807万+3.24%12.470.44
01/29313327313324+3.51%118,500102億1572万+5.19%12.670.45
01/26316317312313-0.95%41,40098億6889万+1.95%12.240.43
01/25319319314316-0.94%56,10099億6348万+2.93%12.360.44
01/24316320313319+1.27%55,800100億5807万+4.25%12.470.44
01/23321321313315-1.25%54,40099億3195万+2.94%12.320.44
01/22321321317319-0.31%32,800100億5807万+4.59%12.470.44
01/19322322318320-0.31%41,800100億8960万+5.26%12.510.44
01/18326329318321+0.94%199,300101億2113万+5.94%12.550.44
01/17314320311318+1.27%53,000100億2654万+5.3%12.440.44
01/16310314309314+1.29%40,90099億42万+3.97%12.280.44
01/15312314308310-0.32%119,20097億7430万+2.99%12.120.43
01/12310317310311+0.32%71,50098億583万+3.32%12.160.43
01/11313313309310+0.65%29,50097億7430万+3.33%12.120.43
01/10310312306308-0.32%66,80097億1124万+2.67%12.040.43
01/09310311307309+0.32%40,80097億4277万+3.34%12.080.43
01/05310310303308-0.32%26,90097億1124万+3.01%12.040.43
01/04304312300309+4.39%119,80097億4277万+3.69%12.080.43
2023
12/292962972952960%21,60093億3288万-0.67%11.580.41
12/28296298295296-0.34%19,00093億3288万-0.67%11.580.41
12/27294298293297+0.68%102,50093億6441万-0.34%11.610.41
12/26295296294295+0.34%40,30093億135万-0.67%11.540.41
12/25295298293294-0.68%56,70092億6982万-1.34%11.50.41
12/22296297296296-0.34%29,90093億3288万-0.67%11.580.41
12/212962972952970%24,00093億6441万-0.34%11.610.41
12/202982992972970%36,70093億6441万0%11.610.41
12/19297300296297-1.66%34,00093億6441万0%11.610.41
12/18302302298302+0.33%39,60095億2206万+1.68%11.810.42
12/15299302299301+1.01%64,70094億9053万+1.35%11.770.42
12/142993012972980%30,90093億9594万+0.34%11.650.41
12/13299300297298+0.34%30,60093億9594万+0.34%11.650.41
12/12299299295297-0.67%108,30093億6441万0%11.610.41
12/11300300298299-0.33%23,10094億2747万+0.67%11.690.41
12/08300301299300-0.33%24,00094億5900万+1.01%11.730.42
12/07299302299301-0.66%28,90094億9053万+1.35%11.770.42
12/06297310297303+2.02%90,30095億5359万+2.02%11.850.42
12/05299299296297-0.67%24,80093億6441万0%11.610.41
12/04299299296299+0.67%21,10094億2747万+0.67%11.690.41
12/01298299296297-0.67%40,80093億6441万+0.34%11.610.41
11/30297299296299+0.67%35,20094億2747万+1.01%11.690.41
11/29296298295297+1.37%103,30093億6441万+0.34%11.610.41
11/28295295293293-0.68%50,90092億3829万-1.01%11.460.41
11/272952962952950%3,50093億135万-0.67%11.540.41
11/24295297294295+0.34%14,10093億135万-0.67%11.540.41
11/22297297294294-0.68%22,80092億6982万-1.01%11.50.41
11/21298298293296-0.34%40,60093億3288万-0.34%11.580.41
11/20295297295297+0.68%14,40093億6441万0%11.610.41
11/17296296293295+0.34%45,20093億135万-0.67%11.540.41
11/16296296294294-0.68%13,60092億6982万-1.01%11.50.41
11/152992992952960%16,30093億3288万-0.34%11.580.41
11/14295297294296+0.34%17,40093億3288万-0.34%11.580.41
11/13297298295295-1.67%30,10093億135万-0.67%11.540.41
11/10298301298300+0.33%28,20094億5900万+1.01%11.730.42
11/09295299295299+1.01%12,10094億2747万+1.01%11.690.41
11/08299299296296-1%13,70093億3288万0%11.580.41
11/07298299297299+0.67%6,90094億2747万+1.01%11.690.41
11/06299300295297-1%33,90093億6441万0%11.610.41
11/02296300296300+1.35%38,30094億5900万+1.01%11.730.42
11/01297297295296+0.34%6,20093億3288万-0.34%11.580.41
10/31295298295295-0.34%23,60093億135万-0.67%11.540.41
10/30296296294296-0.34%11,90093億3288万-0.67%11.580.41
10/272972982962970%9,90093億6441万-0.34%11.610.41
10/26298298295297-0.34%10,50093億6441万-0.34%11.610.41
10/25296298295298+0.34%17,10093億9594万-0.33%11.650.41
10/242982982952970%12,20093億6441万-0.67%11.610.41
10/23296297295297+0.34%8,80093億6441万-0.67%11.610.41
10/20295296294296+0.34%32,80093億3288万-1.33%11.580.41
10/19298298294295-1.01%10,10093億135万-1.99%11.540.41
10/18294298294298+0.68%9,00093億9594万-1%11.650.41
10/17295296294296+0.34%7,50093億3288万-1.66%11.580.41
10/162972972942950%9,20093億135万-2.32%11.540.41
10/13299299295295-0.67%12,10093億135万-2.32%11.540.41
10/12296297294297+0.68%26,50093億6441万-1.33%11.610.41
10/112962972952950%17,50093億135万-1.99%11.540.41
10/10293298293295+0.68%17,30093億135万-1.99%11.540.41
10/06293295292293-0.34%16,00092億3829万-2.66%11.460.41
10/052942952922940%28,80092億6982万-2.33%11.50.41
10/04296297293294-1.34%51,20092億6982万-2%11.50.41
10/03303303297298-1.32%53,30093億9594万-0.67%11.650.41
10/023023053023020%32,10095億2206万+0.67%11.810.42