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
02/281,9001,9101,8801,880-1.36%59,100340億2597万+0.16%12.130.91
02/271,8971,9261,8811,906+0.16%86,500344億9654万+1.38%12.30.93
02/261,8781,9091,8721,903+1.82%79,800344億4225万+1.17%12.280.92
02/221,8831,8831,8451,869-0.74%86,300338億2688万-0.69%12.060.91
02/211,9181,9211,8731,883-1.77%78,600340億8027万-0.05%12.150.91
02/201,9451,9451,9111,917-2.39%81,800346億9563万+1.59%12.370.93
02/191,8851,9771,8851,964+4.19%132,700355億4628万+3.92%12.670.95
02/161,8661,9261,8561,885+2.28%105,400341億1646万-0.32%12.160.92
02/151,8981,8981,8051,843-1.6%151,800333億5631万-2.69%11.890.9
02/141,9041,9131,8551,873-1.42%181,700338億9928万-1.42%12.090.91
02/131,8981,9571,8831,900+6.5%295,700343億8795万-0.21%12.260.92
02/091,8001,8151,7661,784-0.11%114,700322億8847万-6.4%11.510.87
02/081,7871,7901,7591,786-0.06%143,900323億2467万-6.74%11.520.87
02/071,8381,8381,7871,787-3.56%211,500323億4277万-7.12%11.530.87
02/061,8861,8861,8471,853-1.65%62,600335億3730万-4.09%11.960.9
02/051,8651,8941,8551,884+1.78%56,900340億9837万-2.69%12.160.92
02/021,8601,8831,8491,851+0.16%111,700335億110万-4.49%11.940.9
02/011,8561,8641,8351,848-1.07%80,600334億4680万-4.69%11.920.9
01/311,8671,8721,8531,868+0.16%54,900338億878万-3.76%12.050.91
01/301,8861,9001,8591,865-1.27%164,900337億5449万-3.96%12.030.91
01/291,9091,9091,8831,889-1.05%79,600341億8886万-2.88%12.190.92
01/261,9201,9301,8961,909-0.78%64,700345億5084万-1.9%12.320.93
01/251,9201,9471,9161,924+0.52%51,600348億2232万-1.13%12.410.93
01/241,9401,9411,9111,914-1.59%49,500346億4133万-1.64%12.350.93
01/231,9511,9641,9321,945+0.15%76,600352億240万0%12.550.94
01/221,9451,9701,9371,942+0.1%45,500351億4810万-0.1%12.530.94
01/191,9291,9591,9251,940+1.15%21,600351億1191万-0.1%12.520.94
01/181,9211,9471,9161,918-0.1%40,900347億1373万-1.18%12.380.93
01/171,9701,9721,9201,920-2.34%65,400347億4993万-1.13%12.390.93
01/161,9961,9961,9601,966-1.06%35,700355億8248万+1.13%12.690.96
01/151,9982,0001,9731,987-0.1%41,200359億6256万+2.05%12.820.97
01/121,9821,9911,9601,989+0.76%36,000359億9875万+2.1%12.830.97
01/111,9991,9991,9591,974-0.45%61,300357億2727万+1.18%12.740.96
01/101,9691,9951,9691,983+0.81%32,900358億9016万+1.33%12.790.96
01/091,9772,0021,9611,967-0.05%40,700356億58万+0.15%12.690.96
01/052,0002,0011,9551,968-1.6%56,400356億1868万-0.15%12.70.96
01/041,9772,0051,9612,0000%33,900361億9784万+1.11%12.90.97
2023
12/292,0012,0061,9842,0000%34,400361億9784万+0.65%12.90.97
12/281,9622,0001,9512,000+2.25%44,300361億9784万+0.25%12.90.97
12/271,9351,9651,9351,956+1.93%43,700354億149万-2.4%12.620.95
12/261,9001,9331,8981,919+1.53%49,400347億3183万-4.72%12.380.93
12/251,9001,9191,8891,890-0.16%60,800342億696万-6.67%12.190.92
12/221,8901,8961,8851,893-0.32%40,200342億6126万-7.11%12.210.92
12/211,9191,9191,8881,899-1.66%50,900343億6985万-7.46%12.250.92
12/201,9361,9591,9301,931+0.63%57,400349億4902万-6.49%12.460.94
12/191,8861,9241,8831,919+1.16%59,400347億3183万-7.56%12.380.93
12/181,9211,9211,8771,897-1.35%63,900343億3365万-9.1%12.240.92
12/151,9001,9371,9001,923+1.64%85,000348億422万-8.47%12.410.93
12/141,9221,9321,8681,892-2.12%84,400342億4316万-10.59%12.210.92
12/131,8961,9351,8901,933+2.66%74,200349億8521万-9.29%12.470.94
12/121,9361,9541,8741,883-2.38%123,000340億8027万-12.17%12.150.91
12/111,9211,9391,9171,929+0.1%102,800349億1282万-10.69%12.450.94
12/081,9711,9751,9081,927-2.92%148,400348億7662万-11.24%12.430.94
12/072,0132,0131,9851,985-1.98%103,200359億2636万-8.99%12.810.96
12/061,9862,0261,9852,025+0.65%75,900366億5031万-7.53%13.070.98
12/052,0532,0572,0112,012-2.94%89,500364億1503万-8.34%12.980.98
12/042,0852,0912,0552,073-2.22%67,000375億1906万-5.94%13.381.01
12/012,1502,1502,1122,120-2.03%56,800383億6971万-4.03%13.681.03
11/302,1352,1732,1352,164+1.36%51,700391億6606万-2.35%13.961.05
11/292,1262,1522,1212,135-0.51%43,100386億4120万-3.83%13.781.04
11/282,1982,1982,1222,146-3.33%85,100388億4028万-3.55%13.851.04
11/272,2332,2352,2032,220+0.63%22,200401億7960万-0.54%14.321.08
11/242,2322,2442,2062,206-0.59%37,800399億2622万-1.34%14.231.07
11/222,2112,2632,1982,219+0.09%48,600401億6151万-0.98%14.321.08
11/212,2152,2372,2052,217+1%41,600401億2531万-1.25%14.31.08
11/202,2092,2182,1912,195-1.04%33,800397億2713万-2.44%14.161.07
11/172,2102,2182,1832,218-0.45%35,700401億4341万-1.81%14.311.08
11/162,2142,2362,2012,228-0.49%27,800403億2440万-1.76%14.381.08
11/152,2242,2542,2222,239+2%36,000405億2348万-1.54%14.451.09
11/142,1752,2212,1362,195+0.27%56,100397億2713万-3.73%14.161.07
11/132,4412,4412,1852,189-2.36%233,000396億1854万-4.29%14.121.06
11/102,2542,2702,2042,242-2.52%28,200405億7778万-2.31%14.471.09
11/092,2732,3002,2452,300+1.19%20,600416億2752万+0.04%14.841.12
11/082,2652,2902,2532,273+0.35%32,700411億3885万-1.35%14.671.1
11/072,2802,2802,2422,265-0.13%20,700409億9406万-2.03%14.611.1
11/062,2202,2812,2102,268+2.49%43,700410億4835万-2.24%14.631.1
11/022,1882,2252,1882,213+1.19%17,900400億5291万-5.02%14.281.08
11/012,1912,2012,1682,187-0.59%22,400395億8234万-6.62%14.111.06
10/312,1932,2002,1562,200+1.9%32,200398億1763万-6.58%14.21.07
10/302,1912,1962,1522,159-2.84%28,000390億7557万-8.83%13.931.05
10/272,1932,2302,1932,222+0.54%30,200402億1580万-6.64%14.341.08
10/262,2622,2672,2042,210-3.07%21,500399億9861万-7.53%14.261.07
10/252,2762,2912,2632,280+0.66%18,800412億6554万-5.08%14.711.11
10/242,2742,2752,2012,265-0.4%34,700409億9406万-6.02%14.611.1
10/232,3052,3102,2742,274-1.34%18,500411億5695万-5.96%14.671.1
10/202,3052,3402,2782,305-0.82%17,300417億1801万-4.95%14.871.12
10/192,3202,3412,3052,324-0.68%25,100420億6189万-4.36%151.13
10/182,3342,3442,3112,340+0.52%12,900423億5147万-3.86%15.11.14
10/172,3402,3692,3042,328-0.51%22,700421億3429万-4.47%15.021.13
10/162,3992,3992,3232,340-2.5%19,100423億5147万-4.14%15.11.14
10/132,4512,4512,3782,400-2.08%22,100434億3741万-1.76%15.491.17
10/122,3902,4512,3902,451+3.2%17,500443億6046万+0.25%15.811.19
10/112,3962,4202,3752,375-1.08%21,100429億8494万-2.78%15.321.15
10/102,3682,4192,3682,401+1.39%15,200434億5551万-1.76%15.491.17
10/062,3592,3952,3502,368-0.25%30,200428億5824万-3.15%15.281.15
10/052,3332,3882,3332,374+1.24%27,200429億6684万-2.98%15.321.15
10/042,3712,3822,3312,345-3.85%53,200424億4197万-4.29%15.131.14
10/032,4622,4732,4062,439-0.93%49,200441億4327万-0.49%15.741.18
10/022,4742,5062,4622,462-0.16%50,100445億5954万+0.7%15.891.2
09/292,5062,5062,4442,466-2.3%89,300446億3194万+1.15%15.911.19