株価チャート

2023/10/02～2024/02/29

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
02/291,9081,9081,8281,832-3.68%67,800211億6729万+1.05%-0.86
02/281,9501,9541,8921,902-2.46%44,300219億7608万+4.85%-0.89
02/271,9251,9591,9141,950+2.96%50,700225億3069万+7.56%-0.92
02/261,9101,9311,8911,894+0.42%51,700218億8365万+4.76%-0.89
02/221,9011,9181,8421,886+1.34%49,300217億9122万+4.6%-0.89
02/211,8901,8901,8591,861-0.8%26,000215億236万+3.56%-0.87
02/201,8591,9091,8491,876+2.18%46,100216億7567万+4.63%-0.88
02/191,8451,8701,8121,8360%33,400212億1351万+2.63%-0.86
02/161,8341,8621,8021,836+1.27%48,600212億1351万+2.74%-0.86
02/151,7901,8171,7771,813+4.8%80,900209億4776万+1.63%-0.85
02/141,7501,7561,7061,730-2.92%43,300199億8876万-2.86%-0.81
02/131,7751,7891,7491,782+1.89%48,300205億8958万0%-0.84
02/091,7621,7621,7291,749-0.63%23,600202億829万-1.8%-0.82
02/081,7151,7621,7101,760+2.44%35,700203億3539万-1.18%-0.83
02/071,7351,7461,7151,718-1.32%30,400198億5011万-3.59%-0.81
02/061,7781,7781,7371,741-2.08%23,500201億1586万-2.36%-0.82
02/051,7671,7881,7611,778+0.85%27,900205億4336万-0.28%-0.84
02/021,7541,7701,7351,763+1.56%25,000203億7005万-0.9%-0.83
02/011,7551,7591,7251,736-1.08%34,400200億5809万-2.2%-0.82
01/311,8131,8131,7551,755-3.84%73,700202億7762万-0.96%-0.82
01/301,8101,8381,8071,825+1.45%25,900210億8641万+3.17%-0.86
01/291,8051,8201,7931,799-1.15%18,700207億8600万+1.87%-0.85
01/261,8391,8411,8121,820-2.57%35,000210億2864万+3.06%-0.85
01/251,8441,8681,8301,868+2.24%35,800215億8324万+5.96%-0.88
01/241,8381,8451,8081,827-0.6%24,700211億952万+3.75%-0.86
01/231,8971,8981,8351,838-2.65%49,300212億3661万+4.43%-0.86
01/221,8581,8881,8481,888+3.28%52,100218億1432万+7.21%-0.89
01/191,7611,8341,7611,828+4.04%46,000211億2107万+3.86%-0.86
01/181,7311,7601,7311,757+1.5%32,000203億72万-0.28%-0.83
01/171,7701,7911,7311,731-1.93%41,500200億32万-2.04%-0.81
01/161,7821,7921,7601,765-0.79%23,400203億9316万-0.45%-0.83
01/151,7801,7801,7591,779-0.06%22,300205億5492万-0.11%-0.84
01/121,7801,7811,7621,780+0.96%25,800205億6647万-0.22%-0.84
01/111,7651,7841,7451,763+0.4%35,700203億7005万-1.51%-0.83
01/101,7561,7651,7451,7560%31,000202億8917万-2.28%-0.82
01/091,7791,7891,7461,756+0.92%35,600202億8917万-2.82%-0.82
01/051,7871,7961,7401,740-1.47%32,100201億430万-4.24%-0.82
01/041,7391,7771,7121,766-0.17%33,800204億471万-3.34%-0.83
2023
12/291,7621,7801,7451,769+0.91%41,300204億3937万-3.65%-0.83
12/281,7271,7531,7101,753+1.39%27,300202億5451万-4.88%-0.82
12/271,6851,7291,6851,729+2.67%65,800199億7721万-6.34%-0.81
12/261,6641,7201,6641,684+1.2%57,000194億5727万-9.07%-0.79
12/251,6601,6881,6431,664+0.54%79,900192億2618万-10.3%-0.78
12/221,7011,7111,6501,655-2.42%62,800191億2220万-11.12%-0.78
12/211,6981,7071,6751,696-2.86%77,100195億9592万-9.4%-0.8
12/201,7761,7861,7431,746-1.91%53,200201億7363万-7.23%-0.82
12/191,7621,7921,7461,780+1.02%65,400205億6647万-5.87%-0.84
12/181,8241,8241,7561,762-3.4%40,800203億5850万-7.17%-0.83
12/151,7961,8431,7961,824+1.73%35,800210億7486万-4.35%-0.86
12/141,8941,8941,7851,793-4.01%57,700207億1668万-6.27%-0.84
12/131,8561,8801,8431,868+0.27%60,300215億8324万-2.66%-0.88
12/121,8911,9061,8571,863-0.59%48,000215億2547万-3.22%-0.88
12/111,9101,9491,8691,874-0.05%44,400216億5257万-2.8%-0.88
12/081,8821,9001,8521,875-0.79%87,400216億6412万-2.85%-0.88
12/071,9151,9181,8701,890-3.28%83,800218億3743万-2.02%-0.89
12/061,8751,9641,8751,954+5.22%75,600225億7690万+1.45%-0.92
12/051,9191,9191,8511,857-3.43%54,000214億5614万-3.33%-0.87
12/041,9651,9651,9231,923-1.08%19,800222億1872万0%-0.9
12/012,0102,0101,9431,944-2.99%31,400224億6136万+1.14%-0.91
11/302,0212,0402,0002,004-0.84%43,200231億5461万+4.21%-0.94
11/291,9772,0341,9772,021+2.23%44,600233億5103万+5.21%-0.95
11/282,0142,0391,9511,977-0.7%39,400228億4265万+3.13%-0.93
11/271,9251,9911,9251,991+2.73%47,400230億441万+3.81%-0.94
11/241,8792,0221,8791,938+5.15%96,400223億9203万+1.04%-0.91
11/221,8451,8541,8301,843-1.18%34,600212億9439万-4.11%-0.87
11/211,7801,8671,7801,865+5.31%60,800215億4858万-3.27%-0.88
11/201,8061,8381,7711,771-3.75%96,900204億6248万-8.43%-0.83
11/171,8711,8711,8031,840-2.7%80,000212億5972万-5.45%-0.86
11/161,9681,9681,8651,891-2.73%90,200218億4899万-3.42%-0.89
11/151,9011,9741,8721,944-2.56%176,500224億6136万-1.02%-0.91
11/141,9692,0071,9691,995+2.1%45,700230億5062万+1.37%-0.94
11/131,9752,0231,9481,954-1.06%60,400225億7690万-0.71%-0.92
11/101,9641,9751,9381,975+0.1%35,400228億1954万+0.25%-0.93
11/091,9301,9791,9301,973+1.18%35,300227億9643万+0.25%-0.93
11/082,0042,0171,9501,950-2.65%44,300225億3069万-1.02%-0.92
11/071,9642,0091,9562,003+2.51%59,900231億4306万+1.32%-0.94
11/061,9871,9881,9481,954+2.04%37,300225億7690万-1.51%-0.92
11/021,8811,9291,8811,915+4.02%58,800221億2629万-3.87%-0.9
11/011,8521,8681,8211,841+0.55%45,800212億7128万-8.09%-0.86
10/311,8301,8601,8001,831-0.16%72,500211億5574万-9.22%-0.86
10/301,8701,8901,8271,834-3.12%135,100211億9040万-9.79%-0.86
10/271,9211,9451,8841,893-0.89%57,300218億7210万-7.57%-0.89
10/261,9261,9621,9011,910-2.55%62,300220億6852万-7.33%-0.9
10/251,9581,9921,9461,960+0.77%32,200226億4623万-5.5%-0.92
10/241,9381,9551,8871,945+1.09%61,700224億7291万-6.71%-0.91
10/231,9761,9831,9201,924-4.04%52,300222億3028万-8.34%-0.9
10/201,9802,0161,9622,005+0.96%41,900231億6617万-5.16%-0.94
10/192,0022,0261,9851,986-2.79%26,600229億4664万-6.45%-0.93
10/181,9952,0471,9722,043+2.41%66,900236億523万-4.31%-0.96
10/172,0532,0591,9801,995-0.6%51,300230億5062万-6.99%-0.94
10/162,0232,0482,0022,007-3.74%54,500231億8927万-7%-0.94
10/132,1212,1312,0782,085-2.11%42,600240億9050万-4.01%-0.98
10/122,0372,1332,0372,130+4.57%33,800246億1044万-2.52%-1
10/112,0662,0662,0272,037-0.63%33,000235億3590万-7.28%-0.96
10/102,0502,0692,0312,050+1.89%35,900236億8611万-7.28%-0.96
10/061,9802,0191,9772,012+0.7%48,700232億4705万-9.49%-0.95
10/051,9791,9981,9321,998+3.95%67,100230億8529万-10.6%-0.94
10/041,9801,9801,9221,922-4.85%109,000222億717万-14.5%-0.9
10/032,1102,1102,0202,020-5.43%62,700233億3948万-10.74%-0.95
10/022,1712,1962,1322,136-0.97%37,700246億7977万-6.11%-1