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
02/222,3352,3392,2872,296-0.78%2,520,5006446億7088万+1.55%18.412.15
02/212,3202,3342,2812,314-0.47%2,787,6006497億2492万+2.3%18.562.17
02/202,3752,3862,3252,325-2.02%3,378,1006528億1350万+2.69%18.642.18
02/192,3082,3732,2952,373+4.35%5,198,6006662億9094万+4.54%19.032.22
02/162,2272,2832,2182,274+2.99%4,050,9006384億9372万-0.09%18.232.13
02/152,1782,2092,1612,208+1.7%3,073,0006199億6224万-3.29%17.712.07
02/142,1422,1772,1322,171+0.74%3,698,6006095億7338万-5.2%17.412.03
02/132,1712,1732,1442,155-0.97%3,439,9006050億8090万-6.18%17.282.02
02/092,1322,1842,1242,176+2.59%3,386,9006109億7728万-5.43%17.452.04
02/082,1192,1432,0952,121+0.38%2,067,9005955億3438万-8.06%17.011.99
02/072,1062,1292,0882,113+0.76%3,914,3005932億8814万-8.77%16.941.98
02/062,1352,1362,0842,097-1.87%5,800,7005887億9566万-9.88%16.821.96
02/052,2042,2102,1372,137-5.19%8,074,3006000億2686万-8.64%17.142
02/022,2752,2772,2462,2540%2,743,1006328億7812万-3.96%18.072.11
02/012,2852,3172,2542,254-2.13%3,188,8006328億7812万-4.09%18.072.11
01/312,2812,3062,2642,303+1.54%2,874,0006466億3634万-2.08%18.472.16
01/302,2702,2812,2322,268-0.44%3,722,5006368億904万-3.57%18.192.12
01/292,3002,3012,2782,278-0.18%2,132,2006396億1684万-3.27%18.272.13
01/262,3192,3242,2782,282-1.98%3,116,0006407億3996万-3.22%18.32.14
01/252,3352,3422,3032,328-0.56%2,452,8006536億5584万-1.36%18.672.18
01/242,3482,3552,3142,341-1.51%3,880,9006573億598万-0.85%18.772.19
01/232,3602,3862,3252,377+1.71%4,930,0006674億1406万+0.72%19.062.22
01/222,3522,3672,3322,337-0.68%2,869,5006561億8286万-0.85%18.742.19
01/192,3932,4062,3482,353-1.05%3,546,6006606億7534万-0.17%18.872.2
01/182,3892,3932,3612,378+1.67%3,629,3006676億9484万+1.11%19.072.23
01/172,3822,4042,3352,339-0.97%7,005,5006567億4442万-0.3%18.762.19
01/162,4452,4502,3312,362-4.76%8,422,7006632億236万+0.94%18.942.21
01/152,5632,5842,4782,480-1.31%10,469,7006963億3440万+6.12%19.892.32
01/122,4602,5262,4382,513+2.11%5,357,6007056億14万+7.85%20.152.35
01/112,3992,4642,3932,461+3.84%6,415,6006909億9958万+5.9%19.732.3
01/102,3732,3822,3392,370+0.72%2,752,8006654億4860万+2.2%192.22
01/092,2602,3532,2602,353+4.07%5,146,6006606億7534万+1.51%18.872.2
01/052,3132,3132,2382,261-2.25%5,079,0006348億4358万-2.42%18.132.12
01/042,3192,3272,2832,313-1.99%3,820,1006494億4414万-0.26%18.552.16
2023
12/292,3672,3972,3492,360-0.8%2,317,8006626億4080万+1.86%18.922.21
12/282,3732,3812,3422,379-0.46%1,654,8006679億7562万+2.9%19.082.23
12/272,3442,4032,3432,390+2.22%3,570,6006710億6420万+3.64%19.162.24
12/262,3312,3432,3052,338+0.3%1,648,1006564億6364万+1.83%18.752.19
12/252,3072,3342,2862,331+1.04%1,502,9006544億9818万+1.97%18.692.18
12/222,2992,3602,2962,307+0.39%2,075,5006477億5946万+1.36%18.52.16
12/212,3092,3362,2922,298-1.84%2,197,2006452億3244万+1.41%18.432.15
12/202,3442,3602,3242,341-0.26%2,164,3006573億598万+3.68%18.772.19
12/192,3302,3472,3032,347+0.56%2,249,9006589億9066万+4.45%18.822.2
12/182,3482,3502,2982,334-1.14%2,990,0006553億4052万+4.29%18.722.18
12/152,3312,3622,3132,361+2.43%3,562,0006629億2158万+5.78%18.932.21
12/142,3302,3322,2462,305-0.04%3,860,1006471億9790万+3.6%18.482.16
12/132,3552,3642,3052,306-2%2,877,6006474億7868万+3.92%18.492.16
12/122,2822,3672,2752,353+5.42%6,199,6006606億7534万+6.28%18.872.2
12/112,2172,2362,1852,232+1.27%3,111,6006267億96万+1.13%17.92.09
12/082,2212,2372,1682,2040%3,584,8006188億3912万+0.09%17.672.06
12/072,2372,2482,2042,204-3.42%3,421,7006188億3912万+0.27%17.672.06
12/062,3002,3322,2682,282-1.17%3,727,6006407億3996万+3.96%18.32.14
12/052,3882,3882,2882,309-2.37%4,930,7006483億2102万+5.68%18.522.16
12/042,3562,3942,3282,365+0.9%3,336,6006640億4470万+8.69%18.962.21
12/012,3192,3602,3182,344+0.3%2,801,2006581億4832万+8.47%18.82.19
11/302,3072,3392,2522,337+0.39%4,800,9006561億8286万+8.75%18.742.27
11/292,3202,3572,3042,328+0.43%3,006,0006536億5584万+8.99%18.672.26
11/282,2662,3332,2552,318+2.43%4,208,9006508億4804万+9.24%18.592.25
11/272,2302,2702,2232,263+1.39%2,566,1006354億514万+7.3%18.152.2
11/242,2352,2422,1912,232+0.59%2,744,1006267億96万+6.34%17.92.17
11/222,1392,2372,1132,219+3.74%5,067,2006230億5082万+6.12%17.792.15
11/212,0832,1532,0732,139+2.64%3,218,4006005億8842万+2.79%17.152.08
11/202,0802,0962,0682,084-0.19%2,066,4005851億4552万+0.43%16.712.02
11/172,0562,1002,0552,088+0.97%1,924,9005862億6864万+1.16%16.742.03
11/162,0802,0852,0462,068-1.24%2,113,1005806億5304万+0.78%16.582.01
11/152,0872,1062,0652,094+1.26%2,406,7005879億5332万+2.6%16.792.03
11/142,1002,1172,0572,068-2.36%3,914,6005806億5304万+1.87%16.582.01
11/132,1822,1842,1052,118-2.8%4,543,1005946億9204万+4.9%16.982.06
11/102,1642,1932,1432,179-0.37%2,169,2006118億1962万+8.68%17.472.12
11/092,1762,1972,1622,187+1.06%2,450,2006140億6586万+9.95%17.542.12
11/082,1702,1802,1162,164-0.23%3,763,9006076億792万+9.57%17.352.1
11/072,1802,2102,1542,169-0.46%3,181,9006090億1182万+10.44%17.392.11
11/062,1492,1992,1472,179+3.76%5,777,0006118億1962万+11.46%17.472.12
11/022,1122,1262,0882,100-0.57%3,166,7005896億3800万+7.97%16.842.04
11/012,1222,1352,0962,112-0.47%3,270,9005930億736万+8.92%16.942.05
10/312,0762,1442,0722,122+3.71%5,727,5005958億1516万+9.78%17.022.06
10/302,0582,0802,0362,046-0.97%3,110,8005744億7588万+6.23%16.411.99
10/272,0092,0681,9992,066+2.94%3,437,9005800億9148万+7.6%16.572.01
10/262,0222,0531,9952,007-0.99%3,307,8005635億2546万+4.86%16.091.95
10/252,0072,0492,0052,027+0.2%2,736,4005691億4106万+6.07%16.251.97
10/242,0002,0341,9852,023+2.69%4,395,8005680億1794万+6.03%16.221.96
10/231,9982,0021,9481,970-1.55%3,276,1005531億3660万+3.41%15.81.91
10/202,0202,0261,9892,001-0.5%3,519,0005618億4078万+5.04%16.051.94
10/192,0302,0341,9902,011-1.28%4,689,2005646億4858万+5.68%16.131.95
10/182,0002,0431,9632,037+3.19%7,008,2005719億4886万+7.27%16.331.98
10/172,0092,0341,9371,9740%5,971,1005542億5972万+4.28%15.831.92
10/161,9902,0801,9611,974+8.88%16,432,4005542億5972万+4.44%15.831.92
10/131,7961,8181,7711,813+1.28%3,790,7005090億5414万-3.97%14.541.76
10/121,8101,8101,7801,790-0.22%3,295,5005025億9620万-5.39%14.351.74
10/111,8101,8141,7881,794-1.32%3,112,1005037億1932万-5.43%14.391.74
10/101,8091,8231,7911,818+1.73%2,580,0005104億5804万-4.42%14.581.77
10/061,7751,8091,7631,787+1.19%2,721,1005017億5386万-6.24%14.331.74
10/051,7851,7851,7351,766-0.73%3,933,5004958億5748万-7.49%14.161.71
10/041,8001,8181,7721,779-3.73%5,368,3004995億762万-7.05%14.271.73
10/031,8981,8981,8461,848-2.43%3,015,5005188億8144万-3.6%14.821.79
10/021,9401,9401,8821,894-2.17%2,888,8005317億9732万-1.25%15.191.84
09/291,9171,9601,9121,936+0.68%3,458,9005435億9008万+0.94%15.521.88
09/281,9581,9581,9031,923-1.94%2,271,4005399億3994万+0.31%15.421.87
09/271,9521,9861,9471,961-0.46%2,993,2005506億958万+2.3%15.721.9
09/261,9721,9981,9481,970+1.97%4,005,5005531億3660万+2.93%15.81.91