株価チャート

2023/09/26～2024/02/22

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
02/221,2401,2551,2331,245-1.03%1,202,9001570億9957万-13.6%-1.26
02/211,2941,3011,2581,258-2.93%744,9001586億8356万-13.42%-1.27
02/201,3481,3491,2961,296-2.34%674,2001634億7686万-11.41%-1.31
02/191,2901,3311,2811,327+2.79%579,8001673億8719万-9.91%-1.34
02/161,2341,2931,2271,291+4.53%552,5001628億4616万-12.77%-1.31
02/151,2771,2771,2351,235-2.91%655,0001557億8235万-17.06%-1.25
02/141,2701,2751,2321,272+0.39%759,5001604億4951万-15.2%-1.29
02/131,3671,3911,2621,267-16.53%1,739,6001598億1881万-15.98%-1.28
02/091,5111,5371,5061,518+0.8%233,1001914億7984万+0.07%-1.53
02/081,5101,5161,4951,5060%132,4001899億6617万-0.59%-1.52
02/071,4981,5071,4891,506+0.4%182,1001899億6617万-0.4%-1.52
02/061,5181,5181,5001,500-1.06%110,7001892億933万-0.6%-1.52
02/051,5251,5281,5161,516-0.39%114,7001912億2756万+0.73%-1.53
02/021,5261,5281,5161,522-0.2%67,8001919億8440万+1.4%-1.54
02/011,5291,5351,5231,525-0.46%112,2001923億6282万+1.94%-1.54
01/311,5101,5321,5061,532+1.06%93,3001932億4579万+2.68%-1.55
01/301,5301,5301,5141,516-0.59%72,4001912億2756万+1.95%-1.53
01/291,5351,5371,5221,525-0.52%116,4001923億6282万+2.83%-1.54
01/261,5401,5421,5231,533-0.58%157,3001933億7193万+3.65%-1.55
01/251,5181,5461,5181,542+1.38%126,3001945億719万+4.61%-1.56
01/241,5281,5301,5151,521-0.59%130,0001918億5826万+3.54%-1.54
01/231,5251,5361,5211,530+0.46%118,7001929億9352万+4.44%-1.55
01/221,5301,5451,5161,523+0.4%179,0001920億9252万+4.24%-1.54
01/191,5131,5181,5041,517+0.53%110,5001913億3575万+4.12%-1.53
01/181,5201,5231,5061,509-1.18%108,5001903億2673万+3.78%-1.53
01/171,5361,5491,5251,5270%172,0001925億9703万+5.24%-1.54
01/161,5321,5371,5211,527-0.72%127,3001925億9703万+5.46%-1.54
01/151,5201,5381,5101,538+2.06%236,4001939億8443万+6.36%-1.55
01/121,5101,5121,4981,507+0.07%189,5001900億7448万+4.51%-1.52
01/111,5101,5141,4981,506+0.2%179,0001899億4835万+4.51%-1.52
01/101,4931,5081,4891,503+0.74%191,2001895億6996万+4.38%-1.52
01/091,4901,4961,4781,492+0.88%156,1001881億8256万+3.68%-1.51
01/051,4861,4861,4701,479+1.09%115,4001865億4290万+2.78%-1.5
01/041,4321,4631,4221,463+1.81%124,1001845億2486万+1.67%-1.48
2023
12/291,4311,4421,4311,437+0.56%104,2001812億4553万-0.21%-1.45
12/281,4181,4291,4121,429+0.85%85,1001802億3651万-0.9%-1.44
12/271,3981,4181,3981,417+0.93%272,0001787億2298万-1.94%-1.43
12/261,4151,4151,3961,404-0.14%272,4001770億8332万-3.04%-1.42
12/251,4161,4181,4021,406-0.42%133,5001773億3557万-2.9%-1.42
12/221,4101,4251,4051,412+0.43%159,0001780億9234万-2.55%-1.43
12/211,4081,4181,4051,406-1.13%119,2001773億2925万-2.97%-1.42
12/201,4351,4381,4181,422-0.49%138,2001793億4722万-1.8%-1.44
12/191,4181,4321,4121,429+1.2%105,3001802億3008万-1.24%-1.44
12/181,4161,4161,3991,412-0.63%131,9001780億8599万-2.28%-1.43
12/151,4041,4241,3941,421+0.28%252,0001792億2110万-1.8%-1.44
12/141,4301,4381,4151,417-0.49%106,8001787億1660万-2.21%-1.43
12/131,4241,4351,4101,4240%130,9001795億9947万-1.79%-1.44
12/121,4461,4461,4191,424-1.11%185,9001795億9947万-1.86%-1.44
12/111,4381,4471,4311,440+0.07%120,7001816億1744万-0.89%-1.45
12/081,4381,4521,4341,439-0.9%154,7001814億9131万-0.96%-1.45
12/071,4531,4641,4491,452-1.22%104,2001831億3092万-0.07%-1.47
12/061,4431,4721,4431,470+1.73%148,7001854億113万+1.31%-1.48
12/051,4771,4781,4441,445-1.77%160,0001822億4805万-0.28%-1.46
12/041,4801,4821,4561,471-0.61%174,6001855億2726万+1.59%-1.49
12/011,4951,4951,4781,480-0.34%140,2001866億6237万+2.35%-1.49
11/301,4971,4981,4761,485-0.87%300,9001872億9298万+2.77%-1.5
11/291,4821,5131,4821,498+1.08%208,2001889億3258万+3.81%-1.51
11/281,4751,4841,4651,482+0.47%231,1001869億1461万+2.85%-1.5
11/271,4961,5001,4731,475-1.54%182,1001860億3175万+2.43%-1.49
11/241,5131,5141,4881,498-0.6%241,4001889億3258万+4.1%-1.51
11/221,4891,5131,4691,507+1.21%377,5001900億6769万+4.8%-1.52
11/211,4081,4931,4071,489+5.98%506,8001877億7577万+3.69%-1.5
11/201,4291,4321,4031,405-1.89%206,3001771億8264万-2.09%-1.42
11/171,3991,4321,3961,432+2.51%216,5001805億8757万-0.42%-1.45
11/161,3981,4051,3781,397-0.07%286,4001761億7377万-3.05%-1.41
11/151,4131,4131,3831,398+0.22%316,0001762億9988万-3.25%-1.41
11/141,3651,4111,3651,395+1.75%554,4001759億2155万-3.73%-1.41
11/131,4001,4181,3681,371-6.42%983,9001728億9495万-5.51%-1.38
11/101,4651,4661,4491,465-0.27%126,4001847億4916万+0.69%-1.48
11/091,4461,4781,4461,469+1.45%212,2001852億5359万+0.96%-1.48
11/081,4601,4631,4371,448+0.07%190,3001826億531万-0.41%-1.46
11/071,4621,4671,4441,447-1.43%159,5001824億7920万-0.69%-1.46
11/061,4591,4781,4411,468+1.59%263,1001851億2748万+0.55%-1.48
11/021,4261,4451,4221,445+1.55%149,4001822億2699万-1.16%-1.46
11/011,4451,4461,4181,423-0.07%194,7001794億5260万-3%-1.44
10/311,4101,4261,3931,424+0.49%317,2001795億7870万-3.33%-1.44
10/301,4491,4491,4081,417-0.42%1,133,1001786億9594万-4.26%-1.43
10/271,4051,4231,3971,423+0.99%317,0001794億5260万-4.3%-1.44
10/261,4421,4441,4071,409-2.36%330,8001776億8707万-5.69%-1.42
10/251,4521,4601,4411,443-0.76%151,4001819億7477万-3.93%-1.46
10/241,4431,4561,4261,454+0.55%144,8001833億6196万-3.52%-1.47
10/231,4411,4621,4351,446+0.21%155,4001822億7586万-4.3%-1.46
10/201,4541,4551,4431,443-0.76%127,7001818億9769万-4.69%-1.46
10/191,4601,4681,4511,454-1.09%121,8001832億8430万-4.22%-1.47
10/181,4801,4811,4561,470-0.07%130,0001853億118万-3.29%-1.48
10/171,4741,4961,4651,471+0.82%106,5001854億2724万-3.35%-1.48
10/161,4741,4771,4501,459-1.29%157,9001839億1458万-4.27%-1.47
10/131,4921,4981,4771,478-1.53%163,0001863億963万-3.21%-1.49
10/121,4901,5011,4791,501+0.4%217,9001892億890万-1.83%-1.52
10/111,4961,5041,4891,495-0.07%130,4001884億5257万-2.29%-1.51
10/101,4921,5011,4821,496+2.47%216,2001885億7862万-2.22%-1.51
10/061,4771,4831,4601,460-1.22%161,6001840億4063万-4.45%-1.47
10/051,4511,4841,4491,478+2.14%139,4001863億963万-3.15%-1.49
10/041,4461,4621,4401,447-0.89%239,2001824億191万-5.05%-1.46
10/031,5001,5001,4601,460-2.8%209,0001840億4063万-4.14%-1.47
10/021,5231,5391,5021,502-1.57%156,8001893億3495万-1.25%-1.52
09/291,5301,5351,5181,526+0.2%144,9001923億6028万+0.59%-1.3
09/281,5311,5411,5171,523-3.61%253,5001919億8211万+0.73%-1.3
09/271,5721,5801,5541,580+0.13%197,0001991億6726万+4.84%-1.35
09/261,5941,5941,5741,578-0.5%187,9001989億1515万+5.34%-1.35