株価チャート

2023/09/15～2024/02/14

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
02/14145145142143-0.69%114,20048億3143万+1.42%12.070.61
02/13145145143144-0.69%140,00048億6522万+2.13%12.160.61
02/091451471451450%74,10048億9901万+2.84%12.240.62
02/081471471441450%99,80048億9901万+2.84%12.240.62
02/071461461451450%42,60048億9901万+2.84%12.240.62
02/061461461451450%51,00048億9901万+2.84%12.240.62
02/05144148144145+1.4%144,80048億9901万+3.57%12.240.62
02/02142144142143+0.7%76,50048億3143万+2.14%12.070.61
02/011431441411420%338,60047億9765万+1.43%11.990.6
01/31140143140142+2.16%126,60047億9765万+1.43%11.990.6
01/30144144139139-2.8%400,60046億9629万0%11.730.59
01/29141144141143+2.14%167,70048億3143万+2.88%12.070.61
01/261411421401400%104,40047億3007万+0.72%11.820.6
01/251411421401400%116,50047億3007万+0.72%11.820.6
01/24142142140140-1.41%168,50047億3007万+0.72%11.820.6
01/23141142140142+0.71%205,20047億9765万+2.9%11.990.6
01/22140141139141+1.44%162,00047億6386万+2.17%11.90.6
01/19139140138139+0.72%95,50046億9629万+0.72%11.730.59
01/18139140138138-0.72%204,30046億6250万0%11.650.59
01/17139140138139+0.72%100,60046億9629万+0.72%11.730.59
01/16139140138138-0.72%84,40046億6250万0%11.650.59
01/15139140138139-0.71%162,40046億9629万+0.72%11.730.59
01/12139140137140+0.72%230,80047億3007万+1.45%11.820.6
01/11139140138139+0.72%96,60046億9629万+0.72%11.730.59
01/10137139137138-2.13%329,80046億6250万0%11.650.59
01/091421421401410%111,40047億6386万+2.17%11.90.6
01/05141142140141+0.71%135,20047億6386万+2.17%11.90.6
01/041401411391400%179,50047億3007万+1.45%11.820.6
2023
12/29138140138140+0.72%101,80047億3007万+1.45%11.820.6
12/28137140137139+0.72%106,00046億9629万+0.72%11.730.59
12/27136139136138+0.73%248,10046億6250万0%11.650.59
12/261361381351370%89,00046億2872万0%11.570.58
12/25139139136137-0.72%115,80046億2872万0%11.570.58
12/22136138136138+2.22%71,10046億6250万+0.73%11.650.59
12/21135136134135-0.74%123,80045億6114万-1.46%11.40.57
12/20137138135136-0.73%81,80045億9493万-0.73%11.480.58
12/19137137135137+0.74%93,30046億2872万0%11.570.58
12/181361381341360%179,10045億9493万-0.73%11.480.58
12/151361371351360%70,70045億9493万-0.73%11.480.58
12/14139140136136-1.45%97,00045億9493万-0.73%11.480.58
12/131391401381380%54,50046億6250万+0.73%11.650.59
12/121381401381380%66,60046億6250万+0.73%11.650.59
12/111401401381380%47,50046億6250万+0.73%11.650.59
12/081381391381380%42,20046億6250万+0.73%11.650.59
12/07138140138138-0.72%67,60046億6250万+0.73%11.650.59
12/06138140138139+0.72%77,20046億9629万+1.46%11.730.59
12/051391401381380%64,60046億6250万+1.47%11.650.59
12/041401401381380%90,90046億6250万+1.47%11.650.59
12/011381401381380%81,10046億6250万+1.47%11.650.59
11/301391391371380%113,00046億6250万+2.22%11.650.59
11/291381401371380%104,50046億6250万+2.22%11.650.59
11/281371401371380%75,00046億6250万+2.22%11.650.59
11/271391401371380%69,70046億6250万+2.22%11.650.59
11/24140140138138-0.72%148,60046億6250万+2.22%11.650.59
11/22137139137139+2.21%85,60046億9629万+3.73%11.730.59
11/21138138136136-0.73%67,10045億9036万+1.49%11.480.58
11/20136139136137+0.74%79,30046億2411万+2.24%11.570.58
11/17137137135136-0.73%122,50045億9036万+1.49%11.480.58
11/16137139137137-0.72%97,20046億2411万+2.24%11.570.58
11/15137139136138+1.47%95,10046億5787万+2.99%11.650.59
11/14136138135136+0.74%93,50045億9036万+2.26%11.480.58
11/131361381351350%105,00045億5661万+1.5%11.40.57
11/10138138135135-0.74%82,50045億5661万+1.5%11.40.57
11/09136137134136+0.74%108,80045億9036万+2.26%11.480.58
11/08138138133135-1.46%144,80045億5661万+1.5%11.40.57
11/07137139136137+0.74%151,60046億2411万+3.01%11.570.58
11/06135138135136+1.49%211,60045億9036万+2.26%11.480.58
11/02135135132134-0.74%144,30045億2285万+0.75%11.310.57
11/01130135130135+3.05%250,00045億5661万+1.5%11.40.57
10/31129132129131+1.55%262,30044億2160万-1.5%11.060.56
10/30133133129129-3.01%295,80043億5409万-3.73%10.890.55
10/27130133130133+2.31%109,10044億8910万-0.75%11.230.57
10/26131132130130-1.52%116,00043億8784万-3.7%10.970.55
10/25133133130132+0.76%218,70044億5535万-2.22%11.140.56
10/24131132128131-0.76%306,60044億2160万-2.96%11.060.56
10/23132134130132-0.75%160,60044億5535万-2.94%11.140.56
10/201321351311330%119,20044億8910万-2.21%11.230.57
10/19132134132133-0.75%129,30044億8910万-2.92%11.230.57
10/18133134132134+1.52%90,50045億2285万-2.19%11.310.57
10/171321341311320%98,80044億5535万-4.35%11.140.56
10/161321341311320%141,60044億5535万-4.35%11.140.56
10/13133134131132-1.49%291,20044億5535万-5.04%11.140.56
10/12134136133134-0.74%149,90045億2285万-4.29%11.310.57
10/111351351331350%157,60045億5661万-4.26%11.40.57
10/10135135133135+1.5%188,00045億5661万-4.26%11.40.57
10/06131134131133+1.53%102,30044億8910万-6.34%11.230.57
10/05130132130131+0.77%212,20044億2160万-8.39%11.060.56
10/04131134128130-1.52%486,70043億8784万-9.72%10.970.55
10/03135135132132-2.94%332,60044億5535万-8.33%11.140.56
10/02136139136136-0.73%227,10045億9036万-6.21%11.480.58
09/29139140135137-2.14%288,80046億2411万-5.52%11.570.62
09/28139141139140-0.71%113,20047億2537万-3.45%11.820.63
09/27138141137141+2.17%148,90047億5912万-2.76%11.90.64
09/26140140138138-1.43%126,60046億5787万-4.17%11.650.62
09/25143143140140-0.71%250,10047億2537万-2.78%11.820.63
09/22138142138141+1.44%155,50047億5912万-2.08%11.90.64
09/21140142139139-1.42%139,70046億9162万-3.47%11.730.63
09/20143144140141-1.4%161,10047億5912万-1.4%11.90.64
09/19143144142143-1.38%102,50048億2663万0%12.070.64
09/15143146143145+1.4%129,20048億9413万+1.4%12.240.65