株価チャート

2023/09/29～2024/02/28

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
02/281,0161,0221,0161,017+0.1%3,30035億6240万-0.97%59.310.32
02/271,0161,0251,0161,0160%3,20035億5890万-1.07%59.250.32
02/261,0291,0301,0161,016-1.26%10,20035億5890万-1.07%59.250.32
02/221,0311,0341,0181,029+0.19%8,00036億444万+0.19%60.010.32
02/211,0251,0301,0221,027+0.1%4,20035億9743万0%59.90.32
02/201,0291,0301,0231,026-0.29%2,40035億9393万0%59.840.32
02/191,0281,0331,0281,029+0.1%1,30036億444万+0.29%60.010.32
02/161,0231,0281,0231,028+0.29%3,20036億93万+0.29%59.950.32
02/151,0341,0341,0251,025-0.87%3,90035億9043万+0.1%59.780.32
02/141,0381,0401,0311,034+0.29%4,30036億2195万+0.98%60.30.32
02/131,0301,0401,0301,031+0.39%5,00036億1144万+0.78%60.130.32
02/091,0311,0331,0271,027-0.29%3,00035億9743万+0.49%59.90.32
02/081,0321,0331,0271,030-0.48%7,50036億794万+0.98%60.070.32
02/071,0401,0401,0321,035-0.48%6,10036億2545万+1.67%60.360.32
02/061,0381,0401,0331,040+0.39%4,80036億4297万+2.36%60.650.32
02/051,0381,0401,0301,036-0.19%11,80036億2896万+2.17%60.420.32
02/021,0381,0401,0311,038+0.78%7,10036億3596万+2.57%60.540.32
02/011,0401,0401,0251,030-0.39%10,70036億794万+1.98%60.070.32
01/311,0401,0401,0311,034+1.87%11,40036億2195万+2.68%60.30.32
01/301,0291,0391,0151,015-1.36%46,90035億5540万+1%59.20.32
01/291,0241,0291,0211,029+0.49%5,10036億444万+2.49%60.010.32
01/261,0241,0261,0151,024+0.29%5,50035億8692万+2.3%59.720.32
01/251,0211,0271,0211,021-0.1%3,70035億7641万+2.2%59.550.32
01/241,0191,0221,0171,022+0.99%3,60035億7992万+2.51%59.60.32
01/231,0241,0251,0121,012-0.39%7,60035億4489万+1.61%59.020.31
01/221,0241,0241,0151,016+0.2%5,20035億5890万+2.11%59.250.32
01/191,0231,0241,0141,014-0.88%6,40035億5189万+2.11%59.140.32
01/181,0261,0321,0231,023-0.29%5,00035億8342万+3.13%59.660.32
01/171,0151,0301,0101,026+1.68%21,30035億9393万+3.53%59.840.32
01/161,0151,0181,0081,009-0.1%10,90035億3438万+2.02%58.850.31
01/151,0221,0221,0101,0100%7,90035億3788万+2.23%58.90.31
01/121,0201,0201,0101,010-0.39%6,10035億3788万+2.33%58.90.31
01/111,0171,0171,0111,014+0.3%7,90035億5189万+2.84%59.140.32
01/101,0021,0111,0021,011-0.39%8,90035億4139万+2.64%58.960.31
01/091,0021,0181,0021,015+1.6%9,20035億5540万+3.15%59.20.32
01/05999999995999+0.5%4,60034億9935万+1.63%58.260.31
01/04990998990994+0.91%9,40034億8184万+1.12%57.970.31
2023
12/29988989984985+0.31%4,80034億5031万+0.2%57.450.31
12/28987989981982+0.2%3,80034億3980万-0.1%57.270.31
12/279689809689800%9,30034億3280万-0.31%57.150.3
12/26982989976980-0.41%7,30034億3280万-0.31%57.150.3
12/25987987976984+0.82%9,60034億4681万+0.1%57.390.31
12/22972980972976+0.41%4,50034億1879万-0.61%56.920.3
12/21971977971972-0.92%3,50034億477万-1.02%56.690.3
12/20974983970981+0.93%7,20034億3630万-0.2%57.210.31
12/19970972965972-0.1%9,60034億477万-1.12%56.690.3
12/18974976970973-0.1%6,30034億828万-1.12%56.750.3
12/15978980971974-0.51%8,50034億1178万-1.02%56.80.3
12/14983983979979-0.71%12,50034億2929万-0.61%57.10.3
12/13983990981986+0.31%7,10034億5381万+0.1%57.50.31
12/12990990983983-0.51%5,80034億4331万-0.1%57.330.31
12/11988992982988+0.3%6,70034億6082万+0.3%57.620.31
12/089979979859850%7,30034億5031万+0.1%57.450.31
12/079869869849850%3,60034億5031万+0.1%57.450.31
12/06986986980985+0.41%4,80034億5031万+0.2%57.450.31
12/05988988980981-0.41%4,80034億3630万-0.1%57.210.31
12/04987991984985-0.3%14,20034億5031万+0.31%57.450.31
12/01994994986988-0.5%7,00034億6082万+0.51%57.620.31
11/30993997990993-0.2%2,20034億7833万+1.02%57.910.31
11/29994996990995+0.1%4,30034億8534万+1.32%58.030.31
11/28990994986994+0.71%9,70034億8184万+1.22%57.970.31
11/27983987983987+0.41%2,40034億5732万+0.61%57.560.31
11/24984984980983+0.31%5,00034億4331万+0.1%57.330.31
11/229809839779800%3,80034億3280万-0.2%57.150.3
11/21981983977980+0.41%3,40034億3280万-0.2%57.150.3
11/209799859769760%4,40034億1879万-0.61%56.920.3
11/17985987976976-0.41%6,10034億1879万-0.71%56.920.3
11/16980982974980-0.31%4,50034億3280万-0.41%57.150.3
11/15982985972983-0.81%9,20034億4331万-0.2%57.330.31
11/14990994983991+0.81%10,60034億7133万+0.61%57.80.31
11/139939939839830%4,00034億4331万-0.3%57.330.31
11/10984990983983-0.1%5,70034億4331万-0.3%57.330.31
11/09983986983984+0.41%1,10034億4681万-0.2%57.390.31
11/08988989980980-0.31%3,00034億3280万-0.71%57.150.3
11/07990995983983-0.41%2,30034億4331万-0.51%57.330.31
11/06997997987987+0.61%3,70034億5732万-0.2%57.560.31
11/02990990978981+0.62%4,90034億3630万-0.91%57.210.31
11/01970980970975+1.46%4,10034億1528万-1.81%56.860.3
10/31970970955961+0.52%16,90033億6624万-3.42%56.050.3
10/30986992956956-3.63%33,60033億4873万-4.3%55.750.3
10/27989995986992-0.1%5,10034億7483万-1%57.850.31
10/26987994987993+0.51%1,40034億7833万-1.1%57.910.31
10/25992992983988+0.61%2,90034億6082万-1.79%57.620.31
10/24983989980982-0.1%7,00034億3980万-2.58%57.270.31
10/23989995983983-0.61%2,00034億4331万-2.67%57.330.31
10/20990991985989-0.3%2,00034億6432万-2.27%57.680.31
10/199909929839920%4,00034億7483万-2.17%57.850.31
10/18996996987992+0.61%4,90034億7483万-2.27%57.850.31
10/17988995986986+0.1%2,50034億5381万-3.05%57.50.31
10/169971,000985985-0.51%5,50034億5031万-3.24%57.450.31
10/131,0001,001990990-0.9%7,00034億6783万-2.94%57.740.31
10/121,0001,009998999+0.1%5,20034億9935万-2.15%58.260.31
10/111,0021,013998998-0.5%4,10034億9585万-2.35%58.20.31
10/101,0171,0181,0001,003+0.3%5,30035億1336万-1.96%58.50.31
10/069971,0129971,000+0.4%3,20035億285万-2.34%58.320.31
10/059891,011986996+1.94%9,10034億8884万-2.73%58.090.31
10/04998998972977-2.4%10,60034億2229万-4.68%56.980.3
10/031,0101,0109991,001-0.89%8,40035億636万-2.53%58.380.31
10/021,0021,0121,0021,010+0.8%4,50035億3788万-1.75%58.90.31
09/291,0171,0201,0001,002-1.76%6,40035億986万-2.62%58.440.31