株価チャート

2023/10/03～2024/03/01

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
20244/1, 株式分割 1→2
2024
03/012,6202,6672,5952,600-0.36%92,0002093億9632万-3.54%25.612.9
02/292,6022,6202,5752,609-0.29%108,0002101億6157万-3.44%25.72.91
02/282,6432,6932,6072,617-1.43%86,2002107億6572万-3.49%25.782.92
02/272,6442,6742,6202,655+0.45%114,0002138億2671万-2.3%26.152.96
02/262,6312,6782,6312,643+0.44%126,2002128億6008万-2.81%26.032.95
02/222,6082,6412,5962,631+0.88%99,8002119億3373万-3.34%25.922.93
02/212,6252,6552,5762,608-1.38%83,4002100億8102万-4.4%25.692.91
02/202,6222,6582,6002,645+0.95%106,2002130億2119万-3.31%26.052.95
02/192,6412,6742,5972,620-2.38%119,8002110億737万-4.47%25.812.92
02/162,6802,7052,6412,684+1.02%125,6002161億6274万-2.35%26.442.99
02/152,6562,6882,6372,657+0.04%111,0002139億8782万-3.44%26.172.96
02/142,6632,6632,6052,656-0.51%122,6002139億726万-3.61%26.162.96
02/132,6682,6852,6212,669+0.3%190,0002149億9472万-3.23%26.292.97
02/092,6822,6992,6362,661-2.6%222,2002143億5030万-3.59%26.212.97
02/082,7492,7752,7192,732-0.6%171,0002200億6953万-1.09%26.913.04
02/072,7542,7902,7332,749-0.07%114,0002213億9865万-0.6%27.083.06
02/062,8012,8012,7372,751-1.86%118,0002215億5976万-0.6%27.13.07
02/052,7722,8202,7442,803+2.98%131,4002257億4849万+1.21%27.613.12
02/022,7202,7762,7162,722+0.15%133,4002192億2373万-1.57%26.813.03
02/012,7042,7662,6622,718-3.07%305,6002189億152万-1.68%26.773.03
01/312,7972,8062,7612,804-0.23%102,6002258億2904万+1.47%27.623.12
01/302,7952,8252,7942,810+1.37%87,6002263億5263万+1.89%27.683.13
01/292,7892,7902,7572,772-0.23%48,2002232億9164万+0.69%27.313.09
01/262,7752,8142,7672,779-0.02%73,0002238億1523万+1.07%27.373.1
01/252,7952,7952,7552,779-0.55%56,4002238億5550万+1.28%27.383.1
01/242,8162,8202,7602,795-0.96%99,8002251億407万+1.95%27.533.11
01/232,7622,8302,7622,822+2.27%87,6002272億7899万+3.13%27.83.14
01/222,7452,7652,7312,759+1.66%62,8002222億4445万+1.1%27.183.07
01/192,7092,7452,7092,714+0.2%87,2002186億1959万-0.4%26.743.02
01/182,7452,7492,7092,709-2.94%95,4002181億7655万-0.57%26.683.02
01/172,8062,8352,7912,791+0.04%147,4002247億8186万+2.55%27.493.11
01/162,7922,8062,7712,790-0.39%99,0002247億131万+2.82%27.483.11
01/152,7682,8022,7542,801+0.66%75,0002255億8738万+3.53%27.593.12
01/122,7782,7882,7172,782+0.65%105,2002240億9716万+3.34%27.413.1
01/112,7792,7922,7512,764+0.6%143,8002226億4722万+3.1%27.233.08
01/102,7392,7562,7062,748+0.26%189,0002213億1810万+2.83%27.073.06
01/092,7552,7822,7112,741+1.11%163,8002207億5423万+2.91%273.05
01/052,7142,7212,6862,711-0.13%166,8002183億3765万+2.05%26.73.02
01/042,7562,7572,7052,714-3.07%143,2002186億1959万+2.49%26.743.02
2023
12/292,8002,8052,7822,800+0.29%93,4002255億4711万+6.1%27.583.12
12/282,7932,7982,7602,792-0.45%59,4002249億269万+6.2%27.53.11
12/272,7302,8052,7302,805+3.51%179,2002259億959万+7.12%27.633.13
12/262,6852,7292,6852,710+0.84%85,0002182億5710万+3.89%26.693.02
12/252,7132,7302,6842,687-0.57%105,6002164億4467万+3.31%26.472.99
12/222,6762,7132,6672,703+1.01%93,6002176億9323万+4.18%26.623.01
12/212,6632,6792,6482,676-0.41%98,0002155億1832万+3.5%26.362.98
12/202,6932,7172,6802,687+0.43%134,0002164億439万+4.21%26.472.99
12/192,6682,6802,6492,675+0.81%102,2002154億7804万+4.13%26.352.98
12/182,6632,6732,6222,654-1.36%126,2002137億4616万+3.61%26.142.96
12/152,6822,6902,6582,690+0.34%170,6002166億8633万+5.2%26.53
12/142,6472,6892,6472,681+0.83%185,4002159億6135万+5.05%26.412.99
12/132,6762,6852,6582,6590%95,8002141億8920万+4.44%26.192.96
12/122,6832,6862,6202,659-0.64%204,4002141億8920万+4.73%26.192.96
12/112,6382,6852,6342,676+1.61%195,0002155億5859万+5.65%26.362.98
12/082,6052,6372,5892,634+1.84%285,6002121億3511万+4.34%25.942.94
12/072,5642,5892,5602,586-0.54%150,2002083億886万+2.78%25.482.88
12/062,4862,6052,4862,600+4.82%247,2002094億3660万+3.63%25.612.9
12/052,5272,5402,4672,481-0.46%240,0001998億1057万-0.74%24.442.76
12/042,4892,5072,4712,492-1.83%121,2002007億3692万-0.12%24.552.78
12/012,5692,5742,5382,539+0.1%128,4002044億8262万+1.95%25.012.83
11/302,5182,5372,4682,536-0.47%145,2002042億8124万+2.18%24.982.83
11/292,5072,5602,5072,548+1.55%90,6002052億4787万+2.95%25.12.84
11/282,5112,5302,4582,509-0.1%153,0002021億632万+1.74%24.722.8
11/272,5352,5532,5012,512-0.91%94,0002023億770万+2.14%24.742.8
11/242,5332,5502,5282,535+0.1%60,6002041億6041万+3.28%24.972.82
11/222,5512,5742,5322,532-0.73%80,8002039億5903万+3.3%24.942.82
11/212,5152,5572,5072,551+1.25%110,2002054億4925万+4.23%25.132.84
11/202,5062,5262,4982,519+0.02%125,4002029億1184万+3.11%24.822.81
11/172,4912,5242,4912,519+1.06%92,4002028億7157万+3.13%24.812.81
11/162,4982,4982,4652,492-0.22%92,6002007億3692万+1.88%24.552.78
11/152,5102,5132,4812,498+1.83%106,6002011億7996万+1.98%24.62.78
11/142,5062,5062,4282,453-1.37%134,2001975億5510万-0.18%24.162.73
11/132,5542,5572,4842,487-2.39%147,2002002億9389万+0.83%24.52.77
11/102,5232,5482,5102,548+0.02%163,2002052億759万+3.05%25.12.84
11/092,5322,5542,5122,547+0.45%104,0002051億6731万+2.95%25.092.84
11/082,5152,5482,5012,536+1.52%161,0002042億4096万+2.4%24.982.83
11/072,4792,5102,4712,498-0.2%140,4002011億7996万+0.71%24.62.78
11/062,4952,5192,4462,503+1.75%248,8002015億8273万+0.54%24.652.79
11/022,4272,4602,4092,460+1.01%155,6001981億1897万-1.5%24.232.74
11/012,4682,4932,4232,435+1.9%329,4001961億4543万-2.95%23.992.71
10/312,3602,3902,3362,390+1.55%210,2001924億8029万-5.25%23.542.66
10/302,3652,3812,3462,353-1.3%746,2001895億4012万-7.25%23.182.62
10/272,3972,3972,3562,384+0.95%191,0001920億3725万-6.55%23.492.66
10/262,3562,3872,3392,362+0.3%190,0001902億2482万-7.93%23.262.63
10/252,3652,3842,3462,355-0.28%213,6001896億6095万-8.92%23.192.62
10/242,3242,3672,2742,361+1.88%184,0001901億8454万-9.47%23.262.63
10/232,3442,3612,3052,318-1.26%147,0001866億8051万-11.92%22.832.58
10/202,3692,3722,3442,347-1.55%136,6001890億5681万-11.57%23.122.62
10/192,3932,4272,3792,384-2.4%171,6001920億3725万-10.95%23.492.66
10/182,4452,4492,4082,443-0.31%269,8001967億4957万-9.47%24.062.72
10/172,4452,4792,4292,450+0.57%185,6001973億5372万-9.79%24.142.73
10/162,4992,4992,4232,436-2.85%217,0001962億2598万-10.87%242.71
10/132,5682,5682,5082,508-3.43%207,0002019億8549万-8.88%24.72.79
10/122,6002,6172,5802,597+0.5%167,0002091億5467万-6.26%25.582.89
10/112,6682,6702,5682,584-4.19%280,0002081億748万-7.17%25.452.88
10/102,6922,7292,6922,697+0.86%208,0002172億992万-3.56%26.563.01
10/062,6582,6792,6542,674+0.94%138,4002153億5721万-4.65%26.342.98
10/052,6262,6572,6082,649+2.24%198,0002133億4340万-5.81%26.092.95
10/042,5882,6292,5722,591+0.19%171,6002086億7135万-8.24%25.522.89
10/032,6332,6332,5842,586-2.21%174,6002082億6859万-8.83%25.472.88