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
02/14228228221221-3.49%175,60061億1438万-7.14%-1.36
02/13236237229229-2.97%91,90063億3572万-4.18%-1.41
02/09236237230236+0.43%84,60065億2938万-2.07%-1.45
02/08234237232235+1.29%99,90065億172万-2.89%-1.45
02/07233233231232-0.43%29,90064億1872万-4.53%-1.43
02/06232235232233-0.43%32,50064億4638万-4.12%-1.44
02/05234237231234+0.86%80,60064億7405万-4.1%-1.44
02/02227232227232+1.75%61,10064億1872万-4.92%-1.43
02/01231232227228-2.98%159,10063億805万-6.56%-1.4
01/312352362302350%117,20065億172万-4.08%-1.45
01/302362392352350%45,20065億172万-4.47%-1.45
01/29236238234235-0.42%61,50065億172万-4.86%-1.45
01/26238238235236-1.67%54,40065億2938万-4.45%-1.45
01/25243243238240-0.83%47,80066億4005万-3.23%-1.48
01/24238243238242+1.26%35,90066億9538万-2.42%-1.49
01/23241243238239+0.42%64,40066億1238万-4.02%-1.47
01/22233241231238+1.28%85,10065億8472万-4.8%-1.47
01/19236237233235-0.42%95,20065億172万-6.37%-1.45
01/18240240236236-1.67%83,50065億2938万-6.35%-1.45
01/17248248240240-4%97,00066億4005万-5.14%-1.48
01/16250252246250+0.4%57,30069億1672万-1.57%-1.54
01/15251251247249-1.19%73,90068億8905万-2.35%-1.53
01/12253253248252-0.4%70,10069億7205万-1.95%-1.55
01/11259259251253-1.56%109,50069億9972万-1.94%-1.56
01/10255261255257+0.39%45,80071億1039万-0.77%-1.58
01/09255261255256+0.39%75,30070億8272万-1.54%-1.58
01/05261262255255-2.3%58,20070億5505万-2.67%-1.57
01/04255263253261+0.38%54,80072億2106万-0.76%-1.61
2023
12/29255262254260+2.36%109,40071億9339万-1.52%-1.6
12/28243255243254+4.53%138,80070億2739万-4.51%-1.56
12/27237247235243+2.1%227,20067億2305万-8.99%-1.5
12/26242245238238-1.65%136,70065億8472万-11.52%-1.47
12/25253253242242-4.35%183,20066億9538万-10.7%-1.49
12/22257259253253-0.39%88,10069億9972万-6.99%-1.56
12/212542562512540%108,70070億2739万-6.96%-1.56
12/20255265250254+1.6%215,50070億2739万-7.3%-1.56
12/19245251242250+1.21%115,70069億1672万-9.09%-1.54
12/18252252241247-2.37%167,50068億3372万-10.83%-1.52
12/15254259244253-3.44%362,50069億9972万-8.99%-1.56
12/14253317253262+3.56%3,619,20072億4872万-6.43%-1.61
12/13256257252253-1.94%180,70069億9972万-10.28%-1.56
12/12265265257258-3.01%126,00071億3806万-8.83%-1.59
12/112662692652660%94,00073億5939万-6.67%-1.64
12/08270275266266-1.48%110,40073億5939万-6.99%-1.64
12/07276276268270-2.17%104,20074億7006万-5.92%-1.66
12/06280281276276-2.13%75,20076億3606万-4.17%-1.7
12/05283284280282-0.7%72,80078億206万-2.42%-1.74
12/04286287283284-1.05%30,00078億5739万-1.73%-1.75
12/012872902832870%63,90079億4040万-0.69%-1.77
11/302902902852870%19,80079億4040万-1.03%-1.77
11/29289293286287-0.69%41,50079億4040万-1.03%-1.77
11/28292292286289-1.37%30,20079億9573万-0.69%-1.78
11/27291293288293+1.03%68,00081億640万+0.69%-1.8
11/24287290287290+1.05%60,30080億2340万-0.34%-1.79
11/22285290284287-0.35%41,30079億4040万-1.71%-1.77
11/21286288283288+0.7%58,60079億6806万-1.37%-1.77
11/20276288276286+2.88%113,10079億1273万-2.39%-1.76
11/17280281278278-1.07%34,80076億9139万-5.44%-1.71
11/16281282278281-0.35%89,40077億7439万-4.75%-1.73
11/15288288279282+0.36%68,50078億206万-4.73%-1.74
11/14286286280281-1.06%94,10077億7439万-5.39%-1.73
11/13289290284284-2.41%111,20078億5739万-5.02%-1.75
11/10294294288291-1.69%71,90080億5106万-2.68%-1.79
11/09298298292296-0.34%44,60081億8940万-1.33%-1.82
11/08298299293297-0.34%23,90082億1706万-1%-1.83
11/07299301297298-1%44,10082億4473万-1%-1.84
11/06295302295301+2.03%61,50083億2773万-0.33%-1.85
11/02290297289295+2.43%69,00081億6173万-2.64%-1.82
11/01293293285288-1.71%86,10079億6806万-5.26%-1.77
10/31288293286293+1.03%92,30081億640万-3.93%-1.8
10/30291294288290-0.68%49,40080億2340万-5.23%-1.79
10/27298298292292+0.34%24,30080億7873万-4.89%-1.8
10/26300300290291-3.32%57,70080億5106万-5.21%-1.79
10/25302303299301-0.66%56,50083億2773万-2.27%-1.85
10/24299303292303+1.34%78,60083億8307万-1.62%-1.87
10/23300301293299-0.33%50,80082億7240万-2.92%-1.84
10/20292300287300+2.04%108,40083億7万-2.91%-1.85
10/19295298292294-1.34%62,70081億3406万-5.16%-1.81
10/18301302293298-1.32%120,70082億4473万-4.18%-1.84
10/173023113023020%60,50083億5540万-3.21%-1.86
10/16301303295302-0.33%79,70083億5540万-3.51%-1.86
10/13310310303303-2.26%67,30083億8307万-3.5%-1.87
10/123083123063100%37,90085億7673万-1.59%-1.91
10/11309313307310-0.96%40,80085億7673万-1.59%-1.91
10/10316316310313+0.32%41,80086億5973万-0.95%-1.93
10/06305312305312+1.63%46,10086億3207万-1.27%-1.92
10/05305312303307+1.66%84,80084億9373万-3.15%-1.89
10/04305311302302-2.89%85,40083億5540万-5.03%-1.86
10/03319322311311-2.51%70,90086億440万-2.51%-1.92
10/02328345319319-1.24%172,90088億2574万-0.31%-1.96
09/29320328318323+0.31%61,40089億3640万+0.62%-1.78
09/28317322315322+0.63%44,10089億874万+0.31%-1.78
09/27316320315320+0.63%37,30088億5340万-0.31%-1.76
09/26310323309318+2.58%115,00087億9807万-0.63%-1.75
09/25305310304310+0.32%54,50085億7673万-3.13%-1.71
09/22302309301309+0.98%59,50085億4907万-3.44%-1.7
09/21308308301306-0.65%48,80084億6607万-4.38%-1.69
09/20302313301308+1.32%68,40085億2140万-3.75%-1.7
09/19312312303304-1.94%61,50084億1073万-5.3%-1.68
09/15315317310310-1.59%103,10085億7673万-3.73%-1.71