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
02/28776788774774-0.77%233,100321億9809万+2.38%7.770.57
02/27763792760780+2.36%443,400324億4768万+3.45%7.830.57
02/26778778762762-1.68%312,600316億9889万+1.33%7.640.56
02/22786789773775-0.51%253,600322億3969万+3.2%7.780.57
02/21783790771779-0.13%438,100324億608万+4.01%7.820.57
02/20774784768780+1.96%523,400324億4768万+4.28%7.830.57
02/19746771745765+3.66%561,000318億2369万+2.41%7.670.56
02/16725749718738+2.79%539,700307億50万-1.07%7.40.54
02/15767771718718-5.53%436,900298億6851万-3.88%7.20.53
02/14777780742760-2.56%695,000316億1569万+1.6%7.620.56
02/13740782740780+4%1,731,500324億4768万+4.28%7.830.57
02/09747755745750+0.94%321,600311億9970万+0.54%7.520.55
02/08748749737743-0.4%223,800309億850万-0.4%7.450.55
02/07750755745746-0.53%263,800310億3330万+0.13%7.480.55
02/06757757748750-0.92%157,400311億9970万+0.67%7.520.55
02/05756758752757+0.93%206,400314億9089万+1.75%7.590.56
02/02748754744750+0.13%193,900311億9970万+0.94%7.520.55
02/01756764749749-1.71%276,600311億5810万+0.94%7.510.55
01/31758763754762+0.66%171,400316億9889万+2.83%7.640.56
01/30762772757757+0.26%439,800314億9089万+2.44%7.590.56
01/29748756745755+0.94%226,000314億769万+2.3%7.570.55
01/26741753739748+1.22%347,000311億1650万+1.63%7.50.55
01/25738741733739+0.54%182,400307億4210万+0.68%7.410.54
01/24737740731735-0.41%154,300305億7570万+0.41%7.370.54
01/23746750736738-0.4%239,400307億50万+0.96%7.40.54
01/22735744735741+1.51%188,300308億2530万+1.65%7.430.54
01/197357397307300%193,700303億6770万+0.41%7.320.54
01/18733740730730-0.54%218,500303億6770万+0.55%7.320.54
01/17750756734734-1.21%284,600305億3410万+1.24%7.360.54
01/16753755743743-0.93%218,700309億850万+2.62%7.450.55
01/15753756749750-0.66%259,900311億9970万+3.73%7.520.55
01/12755759747755+0.27%386,500314億769万+4.43%7.570.55
01/11752763750753+0.67%448,200313億2449万+4.29%7.550.55
01/10748751745748-0.27%231,200311億1650万+3.74%7.50.55
01/09740750737750+2.18%332,100311億9970万+4.02%7.520.55
01/05740744731734-0.94%362,700305億3410万+1.8%7.360.54
01/04729746725741+1.23%416,700308億2530万+2.77%7.430.54
2023
12/29740745728732-0.68%375,900304億5090万+1.53%-0.54
12/28717737717737+0.55%588,500306億5890万+2.08%-0.54
12/27729735725733+0.55%732,600304億9250万+1.52%-0.54
12/26724738721729+0.69%715,100303億2610万+0.83%-0.54
12/25727734723724+0.28%617,600301億1811万0%-0.53
12/22723726719722-0.14%376,500300億3491万-0.41%-0.53
12/21712723712723+0.84%395,900300億7651万-0.41%-0.53
12/20715722712717+1.13%545,200298億2691万-1.38%-0.53
12/19700710698709+1.14%338,000294億9411万-2.61%-0.52
12/18700705692701-0.14%252,500291億6131万-3.97%-0.51
12/15695705692702+1.3%555,500292億291万-3.97%-0.52
12/14695702684693+0.73%718,600288億2852万-5.46%-0.51
12/13691693681688-0.72%694,500286億2052万-6.39%-0.51
12/12700705691693-1.42%638,100288億2852万-6.1%-0.51
12/11712717695703+0.14%589,300292億4451万-5%-0.52
12/08711711701702-1.96%563,100292億291万-5.26%-0.52
12/07737737713716-2.05%588,000297億8531万-3.63%-0.53
12/06723733721731+0.41%361,700304億930万-1.62%-0.54
12/05738740727728-1.36%324,800302億8450万-2.02%-0.53
12/04745748736738-0.54%358,800307億50万-0.67%-0.54
12/017477477427420%237,900308億6690万0%-0.54
11/30740744734742+0.13%365,300308億6690万0%-0.54
11/29739748739741+0.14%260,200308億2530万+0.14%-0.54
11/28744751737740-0.67%414,800307億8370万+0.14%-0.54
11/27757759745745-0.4%270,500309億9170万+0.95%-0.55
11/24752757748748-0.53%213,700311億1650万+1.49%-0.55
11/22749759748752-0.13%169,200312億8289万+2.04%-0.55
11/21749759746753+0.13%219,600313億2449万+2.17%-0.55
11/20750756746752+0.4%259,700312億8289万+2.04%-0.55
11/17743750737749+0.54%198,700311億5810万+1.49%-0.55
11/16741752741745+0.13%216,200309億9170万+0.81%-0.55
11/15750751737744+0.13%289,900309億5010万+0.68%-0.55
11/14754754739743-0.93%212,000309億850万+0.41%-0.55
11/13746763744750+1.08%435,400311億9970万+1.21%-0.55
11/10746746736742-1.07%221,000308億6690万+0.27%-0.54
11/09738752734750+1.76%176,600311億9970万+1.49%-0.55
11/08752755734737-2.77%305,000306億5890万-0.27%-0.54
11/07749760749758+1.07%223,700315億3249万+2.43%-0.56
11/06746751736750+2.46%307,600311億9970万+1.21%-0.55
11/02743743727732-1.21%190,900304億5090万-1.48%-0.54
11/01741746733741+1.09%304,100308億2530万-0.67%-0.54
10/31726733718733+1.38%245,200304億9250万-2.01%-0.54
10/30722730718723-1.23%184,500300億7651万-3.6%-0.53
10/27722732722732+2.38%239,800304億5090万-2.79%-0.54
10/26719724714715-0.83%203,000297億4371万-5.42%-0.52
10/25721731720721+1.12%291,600299億9331万-5.01%-0.53
10/24700718692713+2%386,900296億6051万-6.55%-0.52
10/23716716698699-2.37%347,100290億7812万-8.87%-0.51
10/20715725708716+0.14%477,000297億8531万-7.25%-0.53
10/19720728696715-6.04%1,615,000297億4371万-7.74%-0.52
10/18762765753761+0.26%186,200316億5729万-2.31%-0.56
10/17756768754759+0.53%193,200315億7409万-2.82%-0.56
10/16758767754755-1.31%299,900314億769万-3.58%-0.55
10/13769774761765-1.29%252,300318億2369万-2.55%-0.56
10/12764778761775+2.24%320,800322億3969万-1.65%-0.57
10/11762764758758-0.79%266,200315億3249万-4.05%-0.56
10/10761775760764+1.33%445,200317億8209万-3.66%-0.56
10/06743755739754+2.03%288,500313億6609万-5.16%-0.55
10/05725743725739+3.21%406,300307億4210万-7.39%-0.54
10/04723732711716-2.59%965,900297億8531万-10.61%-0.53
10/03771771735735-5.41%1,311,100305億7570万-8.7%-0.54
10/02789799777777-0.51%464,000323億2288万-3.72%-0.57
09/29793797780781-1.64%476,200324億8928万-3.22%-0.53