株価チャート

2023/09/22～2024/02/20

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
02/20225226221225+0.9%28,10016億510万+0.45%17.611.06
02/19217224217223+1.83%39,40015億9083万-0.89%17.451.05
02/16216219216219+1.39%35,50015億6230万-3.52%17.141.03
02/15218221216216-0.92%31,50015億4089万-5.68%16.911.02
02/142212212162180%19,70015億5516万-6.03%17.061.03
02/13217222216218+0.46%59,60015億5516万-6.44%17.061.03
02/09216225213217+0.46%101,70015億4803万-7.26%16.981.03
02/08215220211216+0.47%63,60015億4089万-7.69%16.911.02
02/07219219214215-2.27%57,40015億3376万-8.51%16.831.02
02/06221222218220-0.9%24,00015億6943万-6.78%17.221.04
02/05219224216222+2.78%56,70015億8370万-5.93%17.381.05
02/02220221215216-2.7%63,30015億4089万-8.86%16.911.02
02/01224226219222-0.89%91,20015億8370万-6.33%17.381.05
01/31227227221224-1.32%70,80015億9796万-5.88%17.531.06
01/30222228221227+3.18%57,30016億1937万-4.62%17.771.07
01/29225228219220-1.79%95,70015億6943万-7.56%17.221.04
01/26228228222224-1.75%117,30015億9796万-5.88%17.531.06
01/25232234228228-1.72%91,60016億2650万-4.2%17.851.08
01/24229235227232+2.2%126,30016億5503万-2.11%18.161.1
01/23225231223227+1.79%122,10016億1937万-4.22%17.771.07
01/22230232222223-3.04%201,30015億9083万-5.51%17.451.05
01/19240241229230-4.17%216,50016億4077万-2.13%181.09
01/18235245233240+2.13%138,00017億1210万+2.56%18.781.13
01/17243247235235-3.29%235,00016億7644万+0.86%18.391.11
01/16255256243243-6.9%386,10017億3351万+5.19%19.021.15
01/15275300255261+0.77%1,510,50018億6191万+13.48%20.431.23
01/12262274255259-6.5%574,90018億4765万+14.1%20.271.22
01/11309314248277-2.81%2,320,50019億7606万+23.11%21.681.31
01/10247321238285+15.38%2,478,40020億3313万+28.96%22.311.35
01/09260308241247+8.33%2,540,40017億6204万+13.3%19.331.17
01/05230231220228-0.44%111,40016億2650万+5.07%17.851.08
01/04237237225229-3.38%86,80016億3363万+6.02%17.921.08
2023
12/29238243235237-0.42%52,60016億9070万+10.23%18.551.12
12/28232243229238+1.71%136,30016億9784万+11.21%18.631.12
12/27231241225234+0.86%180,90016億6930万+10.38%18.311.11
12/262302432302320%162,30016億5503万+10.48%18.161.1
12/25234240230232-2.52%82,60016億5503万+11.54%18.161.1
12/22222246221238+9.17%522,20016億9784万+15.53%18.631.12
12/21223223214218-2.68%107,00015億5516万+6.86%17.061.03
12/20228235223224-3.03%120,90015億9796万+10.34%17.531.06
12/19224233217231+4.52%199,80016億4790万+14.36%18.081.09
12/18218227216221+2.31%138,80015億7656万+10.5%17.31.04
12/15210220209216+3.35%101,80015億4089万+8.54%16.911.02
12/14215219206209-3.24%128,60014億9096万+6.09%16.360.99
12/13206222206216+4.35%176,10015億4089万+10.2%16.911.02
12/12202218199207+2.48%257,20014億7669万+5.61%16.20.98
12/11198207196202+2.02%85,50014億4102万+3.59%15.810.95
12/081952001921980%64,80014億1249万+1.54%15.50.94
12/07201202194198-1.49%90,00014億1249万+1.02%15.50.94
12/06200209195201+2.03%160,60014億3389万+2.55%15.730.95
12/05201202196197-1.5%56,70014億535万+0.51%15.420.93
12/04200207198200+2.04%99,20014億2675万+2.04%15.650.94
12/01204204194196-3.92%115,60013億9822万0%15.340.93
11/30200204196204-1.92%272,70014億5529万+4.08%15.970.91
11/29225230207208-5.88%777,30014億8382万+5.58%16.280.93
11/28210228203221+7.8%810,30015億7656万+11.62%17.30.99
11/27191210191205+6.77%530,20014億6242万+3.02%16.050.91
11/24191193188192+0.52%63,60013億6968万-4%15.030.86
11/221911951891910%44,60013億6255万-5.45%14.950.85
11/21195196187191+0.53%93,50013億6255万-5.91%14.950.85
11/20185196185190+2.7%174,80013億5542万-6.4%14.870.85
11/17187188185185-2.12%48,20013億1975万-8.42%14.480.82
11/16184189184189+0.53%82,80013億4828万-5.97%14.790.84
11/15185193182188+2.17%150,60013億4115万-6%14.710.84
11/14189189182184-1.6%104,40013億1261万-7.54%14.40.82
11/13202211184187-0.53%794,40013億3401万-5.56%14.640.83
11/10182197182188+2.17%109,70013億4115万-4.57%14.710.84
11/09188188183184-2.13%99,80013億1261万-6.12%14.40.82
11/08199199186188-5.05%222,40013億4115万-3.59%14.710.84
11/07200203197198-1%67,10014億1249万+2.06%15.50.88
11/06204205196200+0.5%147,10014億2675万+3.63%15.650.89
11/02205210198199-3.4%312,40014億1962万+4.19%15.580.89
11/01205210201206+1.98%186,40014億6956万+8.42%16.120.92
10/31204213202202-1.46%146,30014億4102万+6.88%15.810.9
10/30202220200205-1.44%287,80014億6242万+9.63%16.050.91
10/27199234195208+7.22%1,036,20014億8382万+11.83%16.280.93
10/26198208194194-4.9%255,70013億8395万+5.43%15.180.86
10/25210226203204-2.39%396,50014億5529万+11.48%15.970.91
10/24230230193209-9.91%738,10014億9096万+15.47%16.360.93
10/23241264223232-7.57%1,027,60016億5503万+28.89%18.161.03
10/20220272214251+10.57%2,022,10017億9058万+41.81%19.651.12
10/19248260223227-11.33%965,10016億1937万+30.46%17.771.01
10/18218276197256+17.97%3,633,60018億2625万+48.84%20.041.14
10/17218237213217+13.02%3,122,50015億4803万+28.4%16.980.97
10/16185210181192+20%2,797,80013億6968万+14.97%15.030.86
10/13164164160160-1.23%16,10011億4140万-3.61%12.520.71
10/12163163161162-1.22%20,30011億5567万-2.99%12.680.72
10/11165165163164-0.61%58,40011億6994万-1.8%12.840.73
10/10162165161165+3.13%28,40011億7707万-1.79%12.910.74
10/06161162160160-1.23%10,00011億4140万-4.76%12.520.71
10/05161162159162+1.25%39,40011億5567万-4.14%12.680.72
10/041581611571600%44,30011億4140万-5.33%12.520.71
10/03163163160160-2.44%15,60011億4140万-5.88%12.520.71
10/02164164162164+1.23%6,50011億6994万-3.53%12.840.73
09/29166166157162-2.41%75,90011億5567万-4.71%12.680.72
09/281651661641660%21,80011億8420万-2.35%12.990.74
09/271711721631660%123,50011億8420万-2.35%12.990.74
09/261651671631660%32,20011億8420万-2.35%12.990.74
09/251671671641660%35,40011億8420万-2.35%12.990.74
09/221651671651660%18,40011億8420万-2.35%12.990.74