株価チャート

2023/09/07～2024/02/05

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
02/05370377365367+0.27%136,100106億3524万+12.23%17.550.38
02/02375380366366-0.54%260,200106億626万+12.62%17.50.38
02/01355374349368+3.66%657,700106億6422万+14.29%17.60.38
01/31344355344355+3.2%371,000102億8749万+11.29%16.980.37
01/30346347341344+1.78%200,70099億6872万+8.52%16.450.36
01/29335341335338+1.5%163,60097億9485万+6.96%16.160.35
01/26331333328333+0.3%73,70096億4996万+5.71%15.920.35
01/25333335332332-0.9%70,30096億2098万+6.07%15.880.35
01/24329335327335+2.45%165,90097億791万+7.37%16.020.35
01/23329331327327-0.91%71,90094億7608万+5.14%15.640.34
01/22325331325330+2.17%150,40095億6302万+6.45%15.780.34
01/193203243193230%86,60093億6017万+4.53%15.450.34
01/18317324315323+2.54%127,40093億6017万+4.87%15.450.34
01/17314318313315+0.32%37,60091億2834万+2.61%15.060.33
01/16317317314314-0.95%21,60090億9936万+2.28%15.020.33
01/15311317311317+1.28%54,40091億8629万+3.26%15.160.33
01/12314315311313-0.63%45,30090億7038万+2.29%14.970.33
01/11317318315315-0.32%41,10091億2834万+2.94%15.060.33
01/10314317313316+0.32%39,10091億5731万+3.27%15.110.33
01/09315317314315+0.32%61,60091億2834万+2.94%15.060.33
01/05312314312314+0.96%41,00090億9936万+2.61%15.020.33
01/04305313304311+1.97%68,40090億1242万+1.63%14.870.32
2023
12/29304306303305+0.33%30,30088億3855万-0.33%14.580.32
12/28302304301304+0.33%30,60088億957万-0.65%14.540.32
12/27301303300303+1%95,80087億8059万-0.98%14.490.32
12/26301302298300-0.33%39,80086億9365万-2.28%14.350.31
12/25304304301301-0.99%52,50087億2263万-1.95%14.390.31
12/223053053023040%24,00088億957万-0.98%14.540.32
12/21303305302304-0.33%26,20088億957万-0.98%14.540.32
12/20302306302305+0.33%115,60088億3855万-0.65%14.580.32
12/19300305300304+1%73,60088億957万-0.98%14.540.32
12/183013013003010%53,00087億2263万-1.95%14.390.31
12/15299301298301+0.67%23,90087億2263万-2.27%14.390.31
12/14304304295299-2.29%54,60086億6467万-2.92%14.30.31
12/13301306301306+1.66%34,00088億6753万-0.65%14.630.32
12/12305306300301-0.99%35,00087億2263万-2.59%14.390.31
12/11302305301304+1.33%55,20088億957万-1.62%14.540.32
12/08308308300300-2.91%71,90086億9365万-2.91%14.350.31
12/07310311309309-0.64%31,90089億5446万-0.32%14.780.32
12/06313313309311+0.32%46,90090億1242万+0.32%14.870.32
12/05312315310310-1.27%24,80089億8344万+0.32%14.820.32
12/04314314312314+0.32%21,70090億9936万+1.62%15.020.33
12/01316316312313-0.32%28,60090億7038万+1.62%14.970.33
11/30311314310314+0.96%23,10090億9936万+1.95%15.020.33
11/29313316311311-1.27%33,50090億1242万+1.3%14.870.32
11/28313315312315+0.96%32,90091億2834万+2.94%15.060.33
11/273153163113120%60,00090億4140万+1.96%14.920.33
11/24309313306312+1.3%56,00090億4140万+2.3%14.920.33
11/22304308304308+0.33%29,50089億2548万+0.98%14.730.32
11/21304307304307+0.66%35,70088億9651万+0.66%14.680.32
11/20310310301305-0.65%75,90088億3855万+0.33%14.580.32
11/17306308305307+0.66%23,70088億9651万+0.99%14.680.32
11/16307309304305-0.97%19,50088億3855万+0.33%14.580.32
11/15311311306308+0.33%22,20089億2548万+1.32%14.730.32
11/143083103063070%26,10088億9651万+0.66%14.680.32
11/133103103063070%41,20088億9651万+0.66%14.680.32
11/10308310305307-0.65%51,40088億9651万+0.66%14.680.32
11/09306309302309+0.98%21,00089億5446万+1.31%14.780.32
11/08312312302306-1.92%96,80088億6753万+0.33%14.630.32
11/07314315312312-0.32%38,50090億4140万+2.3%14.920.33
11/06316317313313-0.32%51,30090億7038万+2.29%14.970.33
11/02316318311314-0.63%92,10090億9936万+2.28%15.020.33
11/01312319308316+3.27%306,50091億5731万+2.6%15.110.33
10/31301306297306+2.34%135,70088億6753万-0.97%14.630.32
10/30304306297299-0.99%47,20086億6467万-3.55%14.30.31
10/27294302294302+2.37%55,90087億5161万-2.89%14.440.31
10/26295297293295-1.34%37,50085億4876万-5.45%14.110.31
10/25298299296299+1.7%37,80086億6467万-4.78%14.30.31
10/242932952852940%148,20085億1978万-6.67%14.060.31
10/23299301292294-2.33%90,60085億1978万-6.96%14.060.31
10/20301302298301-0.33%34,30087億2263万-5.05%14.390.31
10/19303303299302-0.33%40,60087億5161万-4.73%14.440.31
10/18300304300303+1.34%44,70087億8059万-4.72%14.490.32
10/17302304299299-0.33%31,90086億6467万-5.97%14.30.31
10/16303303299300-0.99%34,10086億9365万-5.96%14.350.31
10/13305307302303-1.3%77,00087億8059万-5.31%14.490.32
10/123083113073070%20,40088億9651万-4.06%14.680.32
10/11316316306307-2.23%59,50088億9651万-4.06%14.680.32
10/10313314309314+1.29%32,30090億9936万-2.18%15.020.33
10/063083103023100%39,60089億8344万-3.13%14.820.32
10/05303310303310+2.65%59,90089億8344万-3.43%14.820.32
10/04300307299302-1.95%151,20087億5161万-5.63%14.440.31
10/03323323308308-4.94%145,60089億2548万-3.75%14.730.32
10/02328334324324-1.52%63,10093億8915万+1.25%15.490.34
09/29338338328329-2.66%80,10095億3404万+3.13%15.730.34
09/28332341332338+1.81%72,10097億9485万+6.29%16.160.35
09/27330335329332-0.9%60,50096億2098万+4.73%15.880.34
09/26340340334335-1.47%66,10097億791万+6.01%16.020.35
09/25336341334340+1.49%107,70098億5281万+8.28%16.260.35
09/22328335320335+2.13%199,70097億791万+7.03%16.020.35
09/21331332328328-1.2%166,30095億506万+5.47%15.680.34
09/20326335324332+2.47%175,20096億2098万+7.1%15.880.34
09/19325327322324+0.31%161,70093億8915万+4.85%15.490.34
09/15321326320323+2.22%301,80093億6017万+4.87%15.450.34
09/14315316310316+0.96%54,50091億5731万+2.6%15.110.33
09/133153163133130%91,20090億7038万+1.95%14.970.33
09/12313314311313-0.63%37,90090億7038万+1.95%14.970.33
09/11316318312315-0.32%35,20091億2834万+2.61%15.060.33
09/083163173143160%51,00091億5731万+3.27%15.110.33
09/07313317313316+0.32%71,10091億5731万+3.27%15.110.33