株価チャート

2023/10/17～2024/03/14

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
03/14624629622628+0.64%5,70021億4776万-0.32%11.660.43
03/13623625622624+0.16%4,40021億3408万-1.11%11.580.43
03/12625626622623-0.16%3,50021億3066万-1.27%11.570.43
03/11624627622624-0.64%5,00021億3408万-1.27%11.580.43
03/08625628622628+0.96%4,90021億4776万-0.95%11.660.43
03/07626629619622-0.32%6,60021億2724万-2.05%11.550.42
03/06625626623624-0.16%6,40021億3408万-1.89%11.580.43
03/05629629619625-0.95%15,70021億3750万-2.19%11.60.43
03/04631633629631-0.16%7,40021億5802万-1.71%11.710.43
03/01629633629632+0.64%5,50021億6144万-1.86%11.730.43
02/29627629627628+0.16%3,80021億4776万-2.79%11.660.43
02/28628630627627-0.16%4,60021億4434万-3.24%11.640.43
02/27630631628628-0.32%6,80021億4776万-3.53%11.660.43
02/26628631628630-0.16%5,40021億5460万-3.52%11.70.43
02/22633633626631+0.48%7,70021億5802万-3.52%11.710.43
02/21628630627628-0.32%3,90021億4776万-4.27%11.660.43
02/20630632628630-0.32%3,60021億5460万-4.26%11.70.43
02/19626632626632+0.64%6,20021億6144万-4.1%11.730.43
02/16626630626628-0.32%7,40021億4776万-4.99%11.660.43
02/15631633627630-0.32%6,00021億5460万-4.83%11.70.43
02/14632633631632-0.47%4,10021億6144万-4.82%11.730.43
02/13639639632635-0.78%15,50021億7170万-4.51%11.790.43
02/09642647640640-0.31%11,10021億8880万-3.9%11.880.44
02/08642645641642-0.47%4,30021億9564万-3.75%11.920.44
02/07642645642645-0.15%6,10022億590万-3.3%11.970.44
02/066466496426460%15,90022億932万-3%11.990.44
02/05647648645646-0.15%8,70022億932万-3%11.990.44
02/02650654647647-0.77%15,10022億1274万-2.71%12.010.44
02/01655656651652-1.06%9,60022億2984万-1.81%12.10.45
01/31645666643659+1.23%70,60022億5378万-0.6%12.230.45
01/30645659643651-6.6%120,60022億2642万-1.66%12.090.44
01/29701701695697+0.58%4,40023億8374万+5.29%12.940.48
01/26694696692693-0.14%1,80023億7006万+5.16%12.870.47
01/25688695685694+1.02%6,80023億7348万+5.79%12.880.47
01/24684687681687+1.33%2,80023億4954万+5.05%12.750.47
01/23686688678678-0.73%4,50023億1876万+3.83%12.590.46
01/22675683675683+0.89%3,70023億3586万+4.92%12.680.47
01/19676680673677+0.59%3,30023億1534万+4.15%12.570.46
01/18671675671673+0.3%2,50023億166万+3.7%12.490.46
01/17673674671671-0.15%1,50022億9482万+3.55%12.460.46
01/166756756716720%2,70022億9824万+3.7%12.480.46
01/15667674667672+0.9%3,70022億9824万+3.86%12.480.46
01/12669675666666-0.45%5,50022億7772万+3.1%12.360.46
01/11668673668669+0.3%6,90022億8798万+3.56%12.420.46
01/106676686656670%2,00022億8114万+3.25%12.380.46
01/09662669662667+0.76%4,50022億8114万+3.41%12.380.46
01/05658662655662+1.38%3,90022億6404万+2.64%12.290.45
01/04640657640653+2.35%7,40022億3326万+1.24%12.120.45
2023
12/29635640634638+0.63%2,60021億8196万-1.09%11.840.44
12/28635635630634-0.16%3,10021億6828万-1.86%11.770.43
12/27627635625635+1.28%9,10021億7170万-1.7%11.790.43
12/26628631627627-0.48%8,00021億4434万-3.09%11.640.43
12/256376376306300%7,90021億5460万-2.78%11.70.43
12/22633634629630-0.32%7,50021億5460万-2.78%11.70.43
12/216326336296320%4,00021億6144万-2.62%11.730.43
12/20627634627632+0.64%6,10021億6144万-2.77%11.730.43
12/19634634628628-0.95%7,40021億4776万-3.53%11.660.43
12/18643643632634-1.25%6,30021億6828万-2.76%11.770.43
12/15642643640642-0.47%3,70021億9564万-1.68%11.920.44
12/14648648643645-0.46%2,90022億590万-1.38%11.970.44
12/13649650648648-0.31%2,30022億1616万-0.92%12.030.44
12/12654654650650-0.46%3,60022億2300万-0.76%12.070.44
12/11653653651653+0.15%2,10022億3326万-0.31%12.120.45
12/08655655652652-0.46%1,10022億2984万-0.61%12.10.45
12/076526556526550%1,30022億4010万-0.15%12.160.45
12/06651658651655-0.3%1,40022億4010万-0.3%12.160.45
12/05659659655657-0.3%1,00022億4694万0%12.20.45
12/046586606576590%8,40022億5378万+0.3%12.230.45
12/01661661658659+0.3%1,00022億5378万+0.3%12.230.45
11/30652657652657+0.77%1,20022億4694万0%12.20.45
11/29660660650652-0.76%3,20022億2984万-0.76%12.10.45
11/28655659655657-0.15%90022億4694万0%12.20.45
11/27657661655658+0.15%1,90022億5036万0%12.220.45
11/24659660657657+0.61%4,00022億4694万-0.15%12.20.45
11/22651653647653+0.93%2,00022億3326万-0.91%12.120.45
11/21646647643647+0.15%2,70022億1274万-1.97%12.010.44
11/20648653646646-0.31%3,30022億932万-2.27%11.990.44
11/17645652645648-0.15%4,10022億1616万-2.11%12.030.44
11/16649651647649-0.61%5,40022億1958万-2.11%12.050.44
11/15652655652653+0.15%2,70022億3326万-1.66%12.120.45
11/14658658650652-0.91%4,00022億2984万-1.95%12.10.45
11/13659659654658-0.3%4,10022億5036万-1.2%12.220.45
11/10661661660660-0.15%70022億5720万-1.05%12.250.45
11/09657661656661+0.61%1,70022億6062万-0.9%12.270.45
11/08662662657657-0.61%4,00022億4694万-1.65%12.20.45
11/07665665660661-0.75%1,30022億6062万-1.34%12.270.45
11/06665666663666+0.15%1,90022億7772万-0.89%12.360.46
11/02663667663665+0.3%80022億7430万-1.34%12.350.45
11/01666666662663-0.45%3,00022億6746万-2.21%12.310.45
10/31660666660666+0.91%90022億7772万-2.2%12.360.46
10/30661662660660-0.15%1,70022億5720万-3.51%12.250.45
10/27658661658661+0.46%1,10022億6062万-3.78%12.270.45
10/26661661657658-0.6%1,20022億5036万-4.64%12.220.45
10/25664664660662+0.61%3,60022億6404万-4.47%12.290.45
10/24661661654658-0.45%3,40022億5036万-5.46%12.220.45
10/23667667658661-0.9%2,80022億6062万-5.44%12.270.45
10/20670670660667-0.45%7,00022億8114万-4.99%12.380.46
10/19671671670670-0.15%70022億9140万-4.96%12.440.46
10/18672672670671+0.15%1,50022億9482万-5.23%12.460.46
10/17670670669670-0.3%1,70022億9140万-5.63%12.440.46