株価チャート

2023/09/27～2024/02/26

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
02/26677684669670-0.89%119,300628億7906万-2.33%12.250.61
02/22680681670676-0.29%56,800634億4216万-1.6%12.360.62
02/21681684678678-0.44%62,900636億2986万-1.45%12.40.62
02/20681687674681-0.15%97,400639億1140万-1.3%12.450.62
02/19675682669682+0.44%157,700640億525万-1.45%12.470.63
02/16674684669679+1.8%131,700637億2371万-2.16%12.420.62
02/15672672660667+0.76%50,600625億9751万-4.17%12.20.61
02/14682682659662-3.07%86,900621億2827万-5.29%12.110.61
02/13675686673683+3.02%118,700640億9910万-2.84%12.490.63
02/09668675662663-1.78%118,400622億2212万-5.82%12.120.61
02/08671677661675+0.9%92,700633億4831万-4.39%12.340.62
02/07681699667669-2.34%229,200627億8521万-5.37%12.230.61
02/06690690675685-1.15%145,700642億8680万-3.25%12.530.63
02/05693696684693+1.17%67,100650億3760万-2.26%12.670.64
02/02701702685685-2.14%153,200642億8680万-3.52%12.530.63
02/01709709700700-1.41%88,100656億9454万-1.55%12.80.64
01/31703710701710+1.28%40,500666億3303万-0.14%12.980.65
01/30709712701701-0.57%63,500657億8839万-1.27%12.820.64
01/29693715693705+2.47%89,000661億6379万-0.7%12.890.65
01/26692695687688-0.72%57,000645億6835万-2.96%12.580.63
01/256927006916930%79,100650億3760万-2.26%12.670.64
01/24700700692693-1.42%80,200650億3760万-2.39%12.670.64
01/23708714701703-0.28%60,700659億7609万-1.13%12.860.64
01/22699714699705+1.59%64,200661億6379万-0.84%12.890.65
01/19714714692694-2.8%128,200651億3145万-2.53%12.690.64
01/18705719705714+1.71%71,200670億843万+0.42%13.060.65
01/17715722702702-1.13%66,500658億8224万-0.85%12.840.64
01/16727727708710-3.14%77,100666億3303万+0.71%12.980.65
01/15732741730733+0.14%118,100687億9157万+4.56%13.40.67
01/12737741724732-0.68%94,700686億9772万+5.17%13.390.67
01/11744751737737-0.67%75,700691億6697万+6.66%13.480.68
01/10760760738742-1.33%106,100696億3621万+8.32%13.570.68
01/09730756730752+3.3%196,800705億7471万+10.75%13.750.69
01/05707729706728+4.3%151,300683億2232万+8.17%13.310.67
01/047007106906980%156,200655億684万+4.49%12.760.64
2023
12/29710711697698-1.69%80,000655億684万+5.12%12.760.64
12/28707714706710+0.28%38,400666億3303万+7.58%12.980.65
12/27705709700708+0.28%120,300664億4534万+7.93%12.950.65
12/26720720706706-1.4%73,700662億5764万+8.45%12.910.65
12/25700723697716+3.62%112,500671億9613万+10.66%13.090.66
12/22696703689691-0.72%59,500648億4990万+7.63%12.640.63
12/21685700684696+1.61%106,500653億1914万+8.92%12.730.64
12/20690692676685-0.29%99,300642億8680万+7.7%12.530.63
12/19689689668687-0.29%200,400644億7450万+8.7%12.560.63
12/18701705682689-3.09%177,000646億6220万+9.54%12.60.63
12/15721725700711-1.11%230,000667億2688万+13.58%130.65
12/14718729704719-0.69%222,300674億7768万+15.41%13.150.66
12/13716726697724+1.54%348,200679億4693万+16.96%13.240.66
12/12681718675713+4.7%487,400669億1458万+15.93%13.040.65
12/11638684635681+6.91%423,000639億1140万+11.27%12.450.62
12/08618637617637+1.43%251,800597億8203万+4.43%11.650.58
12/07607631605628+2.61%199,200589億3739万+3.12%11.480.58
12/06600618600612+2%184,600574億3580万+0.33%11.190.56
12/05599605599600-0.17%87,000563億961万-1.64%10.970.55
12/04597602595601+0.84%128,200564億346万-1.64%10.990.55
12/01601602594596-0.67%110,300559億3421万-2.61%10.90.55
11/30596601595600+0.84%87,900563億961万-2.12%10.970.55
11/29598601595595-0.5%72,800558億4036万-3.25%10.880.55
11/28598601594598+0.17%159,700561億2191万-3.08%10.940.55
11/27603603596597-0.33%77,800560億2806万-3.4%10.920.55
11/24603603597599-0.17%57,200562億1576万-3.39%10.950.55
11/22596602596600+0.67%68,000563億961万-3.54%10.970.55
11/21599602594596-0.5%142,700559億3421万-4.33%10.90.55
11/20606609597599-0.83%162,700562億1576万-4.16%10.950.55
11/17611612600604-1.15%179,400566億8500万-3.51%11.050.55
11/16606611605611+0.66%47,900573億4195万-2.71%11.170.56
11/15604608603607+1%76,800569億6655万-3.5%11.10.56
11/14615615600601-1.15%131,500564億346万-4.75%10.990.55
11/13620621607608-0.98%87,000570億6040万-3.8%11.120.56
11/10620620609614-1.76%188,800576億2350万-3.15%11.230.56
11/09615625615625+1.3%54,200586億5584万-1.42%11.430.57
11/08618625611617-1.75%201,800579億505万-2.68%11.280.57
11/07637638626628-1.57%83,200589億3739万-1.1%11.480.58
11/06637646635638+1.59%115,300598億7588万+0.47%11.670.58
11/02638638626628-0.48%98,900589億3739万-1.26%11.480.58
11/01638639627631-0.32%141,000592億1894万-0.94%11.540.58
10/31620633617633+2.26%86,600594億663万-0.78%11.580.58
10/30631631615619-2.52%144,000580億9274万-3.13%11.320.57
10/27630636624635+1.76%82,500595億9433万-0.78%11.610.58
10/26627631617624-0.48%75,600585億6199万-2.5%11.410.57
10/25639641626627-1.42%67,300588億4354万-2.03%11.470.57
10/24638639624636-0.31%110,400596億8818万-0.78%11.630.58
10/23641644638638-0.93%38,600598億7588万-0.62%11.670.58
10/20636646636644+0.63%43,800604億3898万+0.31%11.780.59
10/196346446336400%69,600600億6358万-0.31%11.70.59
10/18644644632640-0.16%56,600600億6358万-0.47%11.70.59
10/17635643634641+2.07%77,900601億5743万-0.31%11.720.59
10/16628633623628-0.48%81,500589億3739万-2.33%11.480.58
10/13639639625631-2.32%120,200592億1894万-2.02%11.540.58
10/12642648642646+0.62%42,500606億2668万+0.16%11.810.59
10/11650651640642-1.08%56,800602億5128万-0.47%11.740.59
10/10644652644649+0.46%96,200609億822万+0.62%11.870.59
10/06637647637646+0.78%35,200606億2668万+0.31%11.810.59
10/05622642622641+3.39%95,700601億5743万-0.31%11.720.59
10/04620630615620-0.8%120,300581億8659万-3.43%11.340.57
10/03630632624625-1.26%91,500586億5584万-2.65%11.430.57
10/02642651633633-1.4%143,300594億663万-1.4%11.580.58
09/29650652636642-1.38%115,800602億5128万+0.16%11.740.59
09/28663663647651-3.27%138,900610億9592万+1.56%11.90.6
09/27647673641673+3.06%176,800631億6061万+5.32%12.310.62