株価チャート

2023/10/04～2024/03/04

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
03/041,0861,1001,0841,084-0.18%52,100105億5274万+1.59%12.650.39
03/011,0971,1031,0851,086-1.18%20,600105億7221万+1.69%12.680.39
02/291,0871,1021,0841,099+1.01%35,900106億9876万+2.81%12.830.39
02/281,0651,0881,0651,088+2.54%40,200105億9168万+1.78%12.70.39
02/271,0651,0761,0611,061-0.84%32,300103億2883万-0.75%12.390.38
02/261,0751,0801,0671,070-0.47%34,200104億1645万+0.09%12.490.38
02/221,0681,0771,0641,075+0.66%24,900104億6512万+0.56%12.550.39
02/211,0641,0771,0551,068-0.19%46,700103億9698万-0.09%12.470.38
02/201,0671,0711,0601,070+0.75%54,700104億1645万+0.19%12.490.38
02/191,0361,0621,0361,062+2.61%32,200103億3857万-0.56%12.40.38
02/161,0221,0421,0221,035+1.27%28,600100億7572万-3.09%12.080.37
02/151,0451,0451,0221,022-2.76%51,10099億4917万-4.22%11.930.37
02/141,0571,0571,0471,051-1.31%28,100102億3148万-1.41%12.270.38
02/131,0391,0651,0331,065+2.21%54,300103億6777万+0.09%12.430.38
02/091,0331,0421,0331,042-0.38%38,000101億4387万-1.79%12.160.37
02/081,0481,0491,0321,046-0.19%48,200101億8281万-1.32%12.210.38
02/071,0451,0641,0451,048-0.38%29,700102億228万-0.85%12.230.38
02/061,0701,0711,0481,052-1.59%38,200102億4122万-0.19%12.280.38
02/051,0581,0691,0561,069+1.04%36,300104億671万+1.71%12.480.38
02/021,0631,0671,0541,058-0.19%30,500102億9963万+1.05%12.350.38
02/011,0691,0731,0591,060-1.67%45,700103億1910万+1.63%12.370.38
01/311,0801,0871,0741,078-0.28%24,200104億9433万+3.75%12.580.39
01/301,1011,1011,0811,081-1.91%67,200105億2353万+4.55%12.620.39
01/291,0971,1091,0961,102+0.73%28,900107億2797万+7.09%12.860.4
01/261,1091,1151,0901,094-1.35%32,600106億5009万+6.94%12.770.39
01/251,1241,1271,1031,109-1.86%59,100107億9611万+9.05%12.950.4
01/241,1001,1561,0961,130+2.73%147,500110億55万+11.88%13.190.41
01/231,0801,1071,0751,100+1.95%94,100107億850万+9.78%12.840.4
01/221,0681,0791,0651,079+1.12%56,000105億406万+8.33%12.60.39
01/191,0561,0681,0491,067+1.33%71,000103億8724万+7.78%12.460.38
01/181,0651,0741,0471,053-1.77%69,900102億5095万+6.9%12.290.38
01/171,0631,0831,0631,072+1.13%70,500104億3592万+9.28%12.510.39
01/161,0681,0751,0601,060-0.84%92,600103億1910万+8.5%12.370.38
01/151,0531,0691,0521,069+1.62%181,800104億671万+9.87%12.480.38
01/121,0401,0571,0371,052+3.24%326,400102億4122万+8.45%12.280.38
01/111,0081,0191,0061,019+1.29%49,60099億1996万+5.27%11.90.37
01/109961,0069961,006+1.11%28,80097億9341万+4.03%11.740.36
01/099991,001995995-0.1%14,50096億8632万+3.22%11.610.36
01/051,0011,002995996-0.5%18,70096億9606万+3.53%11.630.36
01/049771,0019711,001+2.88%51,10097億4473万+4.27%11.680.36
2023
12/29969978968973+0.1%19,90094億7215万+1.57%11.360.35
12/289729749639720%8,70094億6242万+1.57%11.350.35
12/27975975966972+0.1%20,00094億6242万+1.67%11.350.35
12/26963972963971+0.83%20,00094億5268万+1.68%11.330.35
12/25966975956963+0.21%27,60093億7480万+0.94%11.240.35
12/22950968950961+0.63%32,80093億5533万+0.84%11.220.35
12/21947958945955+0.42%34,50092億9692万+0.32%11.150.34
12/20946951945951+0.53%38,40092億5798万+0.11%11.10.34
12/19940946937946-0.11%23,50092億931万-0.21%11.040.34
12/18940948932947+0.96%20,30092億1904万0%11.050.34
12/15936940935938+0.21%15,70091億3143万-0.74%10.950.34
12/14942946934936-0.64%24,30091億1196万-0.85%10.930.34
12/13944949941942+0.11%18,20091億7037万-0.11%110.34
12/12944945937941-0.11%22,40091億6063万-0.11%10.980.34
12/11945950937942-0.32%30,90091億7037万0%110.34
12/08963963943945-1.87%44,70091億9957万+0.43%11.030.34
12/07973974962963-1.33%28,20093億7480万+2.34%11.240.35
12/06970983970976-0.41%39,20095億136万+3.94%11.390.35
12/051,0001,001980980-2%45,10095億4030万+4.7%11.440.35
12/041,0051,0249941,000-0.99%87,20097億3500万+6.95%11.670.36
12/011,0111,0361,0011,010+7.91%449,10098億3235万+8.25%11.790.36
11/30930940926936+0.65%32,10091億1196万+0.65%10.930.35
11/29945950930930-1.59%25,80090億5355万0%10.860.35
11/28945954940945-0.53%32,50091億9957万+1.61%11.030.35
11/27958958948950-0.63%24,90092億4825万+2.15%11.090.36
11/24944957944956+1.27%22,60093億666万+2.8%11.160.36
11/22941950937944+0.32%14,80091億8984万+1.51%11.020.35
11/21948955935941-1.26%35,00091億6063万+1.07%10.980.35
11/20940958939953+1.6%75,70092億7745万+2.14%11.120.36
11/17927938925938+1.3%28,40091億3143万+0.43%10.950.35
11/16918928918926+1.09%31,30090億1461万-1.07%10.810.35
11/15909920906916+0.99%26,60089億1726万-2.35%10.690.34
11/14904912903907+0.55%7,10088億2964万-3.61%10.590.34
11/13910911902902-0.44%13,50087億8097万-4.45%10.530.34
11/10900910900906-0.33%22,50088億1991万-4.23%10.580.34
11/09909912900909+0.33%27,80088億4911万-4.11%10.610.34
11/08928928900906-2.05%58,00088億1991万-4.63%10.580.34
11/07937940925925-1.28%38,40090億487万-2.94%10.80.35
11/06930938923937+1.19%23,10091億2169万-1.99%10.940.35
11/02936937925926-0.96%19,40090億1461万-3.34%10.810.35
11/01934940930935+0.43%27,40091億222万-2.71%10.910.35
10/31915931910931+3.1%49,40090億6328万-3.42%10.870.35
10/30953953903903-5.45%166,20087億9070万-6.71%10.540.34
10/27934958934955+2.8%34,10092億9692万-1.75%11.150.36
10/26934943929929-1.59%25,10090億4381万-4.62%10.840.35
10/25934952933944+1.51%44,00091億8984万-3.48%11.020.35
10/249309339189300%35,20090億5355万-5.3%10.860.35
10/23943943930930-1.27%34,40090億5355万-5.68%10.860.35
10/20943947937942-0.95%36,80091億7037万-4.75%110.35
10/19960960946951-0.94%39,60092億5798万-4.04%11.10.36
10/18971979960960-1.54%29,80093億4560万-3.32%11.210.36
10/179971,004971975-1.91%49,40094億9162万-2.01%11.380.36
10/169861,004985994+0.91%51,50096億7659万-0.3%11.60.37
10/13984994980985+0.1%27,90095億8897万-1.3%11.50.37
10/12978986974984+0.82%14,30095億7924万-1.6%11.490.37
10/11990990976976-1.11%16,50095億136万-2.59%11.390.37
10/10978990976987+1.02%21,00096億844万-1.79%11.520.37
10/06953977953977+2.3%15,20095億1109万-2.98%11.40.37
10/05946960946955+1.38%22,90092億9692万-5.35%11.150.36
10/04958966942942-3.09%58,30091億7037万-6.92%110.35