株価チャート

2023/09/25～2024/02/21

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
02/21372374372372-0.53%3,50018億4895万-0.8%31.242.96
02/203733773723740%6,40018億5889万-0.27%31.42.98
02/19372376372374-0.8%13,70018億5889万-0.27%31.42.98
02/16419419370377-0.79%156,40018億7380万+0.53%31.663
02/15377380369380+0.26%13,30018億8871万+1.33%31.913.02
02/14374379372379+0.8%5,10018億8374万+1.07%31.823.02
02/13378379375376-0.53%6,20018億6883万+0.27%31.572.99
02/09375378372378+0.27%3,20018億7877万+0.8%31.743.01
02/083773773713770%3,20018億7380万+0.53%31.663
02/07370377366377+0.53%2,70018億7380万+0.53%31.663
02/06376377373375-0.27%2,10018億6386万0%31.492.98
02/053733773723760%2,20018億6883万+0.53%31.572.99
02/02374377373376+0.27%2,80018億6883万+0.53%31.572.99
02/01373379370375+0.81%6,00018億6386万+0.27%31.492.98
01/31373374369372+0.27%2,60018億4895万-0.53%31.242.96
01/30372372370371-0.54%1,90018億4398万-0.8%31.152.95
01/29367373367373+1.63%3,40018億5392万-0.27%31.322.97
01/26372373364367-1.08%6,70018億2410万-1.61%30.822.92
01/25371371368371-0.54%2,40018億4398万-0.54%31.152.95
01/24368373361373+0.81%5,80018億5392万0%31.322.97
01/23371375369370-0.54%4,60018億3901万-0.8%31.072.94
01/22379379370372-1.33%9,10018億4895万-0.53%31.242.96
01/19379379375377-0.26%1,00018億7380万+0.8%31.663
01/18374378374378+1.07%1,50018億7877万+1.34%31.743.01
01/17379379373374-0.27%2,10018億5889万+0.27%31.42.98
01/16374378374375-0.79%4,80018億6386万+0.54%31.492.98
01/15367380367378-0.53%12,30018億7877万+1.34%31.743.01
01/123803813743800%10,40018億8871万+1.88%31.913.02
01/11377380375380+0.26%5,10018億8871万+2.15%31.913.02
01/10377380373379+0.53%3,60018億8374万+1.88%31.823.02
01/09376385374377-0.26%7,40018億7380万+1.34%31.663
01/05380383374378-1.31%4,70018億7877万+1.61%31.743.01
01/04368386368383+4.08%8,20019億363万+2.96%32.163.05
2023
12/29369370366368+0.27%2,50018億2907万-0.81%30.92.93
12/28367369365367-0.54%2,60018億2410万-1.08%30.822.92
12/273693713643690%3,50018億3404万-0.54%30.982.94
12/263683733663690%3,30018億3404万-0.54%30.982.94
12/25364373364369+0.27%7,90018億3404万-0.54%30.982.94
12/22368370365368-1.34%1,40018億2907万-0.81%30.92.93
12/21370373364373+0.81%7,40018億5392万+0.54%31.322.97
12/20370370366370+0.27%3,40018億3901万-0.27%31.072.94
12/19368370365369+0.27%2,00018億3404万-0.54%30.982.94
12/18362369362368-0.54%1,70018億2907万-0.81%30.92.93
12/15369371367370-0.8%4,80018億3901万0%31.072.94
12/14375375366373-0.27%3,90018億5392万+0.81%31.322.97
12/133783793703740%3,40018億5889万+1.08%31.42.98
12/123763783693740%1,30018億5889万+1.36%31.42.98
12/113743793713740%3,80018億5889万+1.36%31.42.98
12/08374375369374+0.81%14,10018億5889万+1.63%31.42.98
12/07374375370371-0.54%1,40018億4398万+1.09%31.152.95
12/06367377367373+1.63%3,50018億5392万+1.63%31.322.97
12/05371371365367-1.61%4,50018億2410万+0.27%30.822.92
12/04365375362373+1.63%3,40018億5392万+2.19%31.322.97
12/01371371361367-1.34%1,50018億2410万+0.82%30.822.92
11/30361374361372-1.33%7,20018億4895万+2.48%31.243.38
11/29376387371377+0.27%4,50018億7380万+4.14%31.663.43
11/28375381371376-0.27%5,80018億6883万+4.16%31.573.42
11/27388388370377+2.45%30,40018億7380万+4.72%31.663.43
11/24370373363368-0.54%3,50018億2907万+2.51%30.93.35
11/22371373368370+0.54%2,40018億3901万+3.35%31.073.37
11/21373375368368-0.81%1,80018億2907万+2.79%30.93.35
11/20365371365371+1.09%1,70018億4398万+3.92%31.153.37
11/17374374367367-0.54%3,50018億2410万+2.51%30.823.34
11/16363370363369+0.54%60018億3404万+2.79%30.983.36
11/15360369360367+0.55%4,90018億2410万+1.94%30.823.34
11/14362365358365+0.83%1,30018億1416万+1.39%30.653.32
11/133633643493620%3,40017億9925万+0.28%30.43.29
11/103633633613620%60017億9925万0%30.43.29
11/09363363360362+0.56%40017億9925万0%30.43.29
11/08363363351360-0.83%2,00017億8931万-0.55%30.233.27
11/07363363359363+1.4%60018億422万0%30.483.3
11/06364364351358-0.28%2,20017億7937万-1.65%30.063.26
11/023603603593590%30017億8434万-1.64%30.143.27
11/01364364357359+0.84%1,60017億8434万-2.18%30.143.27
10/31360365346356+0.28%5,90017億6943万-3.26%29.893.24
10/30350369350355+1.43%5,90017億6446万-3.79%29.813.23
10/27346351346350+1.16%50017億3960万-5.41%29.393.18
10/26347348344346+0.29%70017億1972万-6.99%29.053.15
10/253503533353450%6,90017億1475万-7.75%28.973.14
10/24358358324345-1.43%13,50017億1475万-8%28.973.14
10/233503563493500%2,00017億3960万-6.91%29.393.18
10/20342360341350+2.64%12,20017億3960万-7.16%29.393.18
10/19359359334341-2.85%10,30016億9487万-9.79%28.633.1
10/18351356348351-1.68%11,80017億4458万-7.63%29.473.19
10/17356364348357-1.65%12,50017億7440万-6.05%29.983.25
10/16379379343363-8.1%44,70018億422万-4.72%30.483.3
10/13390404382395+1.28%41,40019億6327万+3.67%33.173.59
10/12389390386390+1.3%7,20019億3842万+2.63%32.753.55
10/11381385381385+1.05%2,60019億1357万+1.58%32.333.5
10/10379382376381+0.53%2,80018億9368万+0.53%31.993.47
10/063723793723790%1,80018億8374万+0.26%31.823.45
10/05379381371379+3.84%2,30018億8374万+0.26%31.823.45
10/04365379365365-3.44%3,80018億1416万-3.18%30.653.32
10/03375382370378-0.26%2,70018億7877万0%31.743.44
10/02384384365379-1.56%14,00018億8374万+0.26%31.823.45
09/29391391379385-0.77%4,50019億1357万+2.12%32.333.5
09/28386389384388-0.77%4,10019億2848万+2.92%32.583.53
09/27393393386391+1.56%80019億4339万+3.99%32.833.56
09/26390393378385-2.04%3,10019億1357万+2.67%32.333.5
09/25394394387393+0.77%2,40019億5333万+5.08%333.57