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
02/29501501497501-0.4%2,70045億7563万-3.65%-1.97
02/28503510503503-0.59%3,00045億9389万-3.45%-1.98
02/27510513500506-0.98%8,90046億2129万-3.07%-1.99
02/26498511496511+2.82%13,90046億6696万-2.29%-2.01
02/22501504494497-1.39%5,90045億3909万-4.97%-1.95
02/214995044805040%38,50046億302万-3.82%-1.98
02/20514514495504-1.37%41,20046億302万-4%-1.98
02/19510511502511+2%18,30046億6696万-2.67%-2.01
02/16495504488501+2.87%32,50045億7563万-4.39%-1.97
02/15498503486487-2.79%18,60044億4776万-7.06%-1.91
02/14529530493501-5.65%54,60045億7563万-4.57%-1.97
02/13550550531531-2.75%20,60048億4962万+1.34%-2.09
02/09550551541546-0.73%3,90049億8661万+4.6%-2.14
02/08536559524550+2.8%29,20050億2314万+5.77%-2.16
02/075305415305350%6,30048億8615万+3.48%-2.1
02/06529542527535+0.94%15,90048億8615万+3.88%-2.1
02/05525537525530+0.19%10,50048億4048万+3.31%-2.08
02/02525534525529+0.19%5,00048億3135万+3.52%-2.08
02/01526532526528-1.86%13,50048億2222万+3.73%-2.07
01/31535543529538+1.32%25,00049億1355万+5.91%-2.11
01/30538538524531-0.38%13,20048億4962万+4.94%-2.09
01/29530537527533+0.57%9,30048億6788万+5.54%-2.09
01/26531537529530-0.93%13,50048億4048万+5.16%-2.08
01/25527539527535+1.52%17,30048億8615万+6.15%-2.1
01/24534534521527-0.75%16,20048億1308万+4.77%-2.07
01/235335415295310%16,00048億4962万+5.99%-2.09
01/22534534517531+0.57%34,80048億4962万+5.99%-2.09
01/19501528501528+4.76%20,00048億2222万+5.6%-2.07
01/18535535503504-4.91%25,50046億302万+1%-1.98
01/17526535510530+0.57%43,70048億4048万+6%-2.08
01/16515575515527+5.4%187,10048億1308万+5.61%-2.07
01/15491502486500+1.42%14,80045億6649万0%-1.96
01/12488503475493-0.6%74,20045億256万-1.6%-1.94
01/11513524496496+0.2%59,40045億2996万-1.39%-1.95
01/10479507478495+3.56%60,40045億2083万-1.79%-1.94
01/09494496475478-2.65%35,40043億6557万-5.53%-1.88
01/05486493482491+1.03%7,30044億8430万-3.35%-1.93
01/04485493481486-0.21%14,70044億3863万-4.52%-1.91
2023
12/29485489482487+0.21%10,90044億4776万-4.7%-1.91
12/28490500485486-0.82%11,30044億3863万-5.08%-1.91
12/27465491465490+4.26%31,20044億7516万-4.67%-1.92
12/26472477470470-2.08%15,80042億9250万-8.91%-1.85
12/25498502478480-4.38%53,90043億8383万-7.51%-1.89
12/22500503498502+0.2%9,20045億8476万-3.65%-1.97
12/21497505495501+0.8%16,80045億7563万-4.02%-1.97
12/20512513496497-3.31%23,10045億3909万-4.79%-1.95
12/19518523511514-0.77%10,50046億9435万-1.91%-2.02
12/18510519509518+2.78%8,30047億3089万-1.15%-2.03
12/15496512496504+1.61%11,00046億302万-4.18%-1.98
12/14506511495496-2.75%29,30045億2996万-6.24%-1.95
12/13505511505510-0.97%15,00046億5782万-4.14%-2
12/12504515498515+1.78%30,80047億349万-3.56%-2.02
12/11524524503506-2.13%22,80046億2129万-5.6%-1.99
12/08532532509517-1.9%13,80047億2175万-3.9%-2.03
12/07533535515527-1.13%11,70048億1308万-2.23%-2.07
12/06528536527533+0.19%6,00048億6788万-1.3%-2.09
12/05536544529532-2.03%13,20048億5875万-1.48%-2.09
12/04523546523543+3.23%12,90049億5921万+0.56%-2.13
12/01535535525526-1.5%7,20048億395万-2.77%-2.07
11/30538538523534+1.14%13,30048億7701万-1.48%-2.11
11/29522534522528+0.57%19,00048億2412万-2.4%-2.09
11/28518525509525+0.19%20,00047億9671万-2.78%-2.08
11/27540540521524-1.5%14,30047億8757万-2.78%-2.07
11/24535539531532-0.93%12,70048億6067万-0.93%-2.1
11/22541541531537-0.37%11,10049億635万+0.37%-2.12
11/21536545530539+0.19%17,50049億2462万+0.94%-2.13
11/20520539520538+3.46%20,10049億1549万+0.94%-2.13
11/17522528516520-0.38%14,50047億5103万-2.44%-2.06
11/16520526515522-0.38%24,50047億6930万-2.97%-2.06
11/15529535512524-0.76%49,30047億8757万-3.32%-2.07
11/14522530510528+1.34%27,90048億2412万-3.3%-2.09
11/13565565517521-7.46%114,70047億6016万-5.27%-2.06
11/10571571541563-2.09%70,20051億4390万+1.99%-2.23
11/09574598562575+0.17%240,20052億5354万+3.98%-2.27
11/08575596573574+1.23%122,10052億4440万+3.61%-2.27
11/07568573558567+0.53%25,60051億8045万+2.16%-2.24
11/06560576560564+0.71%32,70051億5304万+1.26%-2.23
11/02547562541560+3.13%41,20051億1649万0%-2.21
11/01539553539543+1.12%25,50049億6117万-3.55%-2.15
10/31537554527537+0.19%61,80049億635万-5.29%-2.12
10/30548550536536-2.72%40,40048億9721万-6.13%-2.12
10/27549564540551-0.18%57,70050億3426万-4.17%-2.18
10/26538564535552+0.73%157,60050億4340万-4.5%-2.18
10/25526548525548+3.59%88,10050億685万-5.52%-2.17
10/24492536492529+7.09%143,60048億3326万-9.42%-2.09
10/23490516484494-0.2%91,70045億1348万-16.27%-1.95
10/20480505463495+3.13%125,00045億2261万-16.95%-1.96
10/19480483453480-1.64%178,30043億8556万-20.13%-1.9
10/18496506477488-1.81%138,10044億5866万-19.6%-1.93
10/17506522490497-4.24%141,90045億4089万-18.79%-1.97
10/16549550509519-5.46%89,50047億4189万-15.75%-2.05
10/13597611546549-12.44%226,20050億1599万-11.45%-2.17
10/12625632603627-1.26%151,00057億2864万+0.64%-2.48
10/11635659626635+1.11%163,70058億174万+1.76%-2.51
10/10615636606628+3.63%131,00057億3778万+0.64%-2.48
10/06598610597606+2.02%38,90055億3677万-3.04%-2.4
10/05570596568594+3.48%63,30054億2714万-5.11%-2.35
10/04576595574574-3.69%91,50052億4440万-8.89%-2.27
10/03604627596596-1.97%78,50054億4541万-6.14%-2.36
10/02627630600608-2.41%173,20055億5505万-4.85%-2.4