株価チャート

2023/09/19～2024/02/15

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
02/15771772764765-0.13%57,100259億4208万-3.16%6.820.62
02/14776776762766-2.54%57,700259億7599万-4.37%6.830.62
02/13770786760786+2.88%69,700266億5421万-2.84%7.010.63
02/09765794759764-0.26%131,800259億817万-6.37%6.810.62
02/08774776760766-0.26%92,900259億7599万-6.81%6.830.62
02/07772774766768-0.52%35,000260億4381万-7.36%6.850.62
02/06777777767772-0.64%52,200261億7946万-7.66%6.880.62
02/05776786768777+0.26%67,600263億4901万-7.61%6.930.63
02/02772779770775+0.78%32,400262億8119万-8.39%6.910.62
02/01778781768769-1.91%56,800260億7772万-9.74%6.860.62
01/31783784771784-0.13%41,700265億8639万-8.73%6.990.63
01/30797797781785-0.13%67,800266億2030万-8.93%70.63
01/29796802784786-0.38%100,100266億5421万-9.24%7.010.63
01/26790795782789-0.75%45,600267億5595万-9.1%7.030.64
01/25783799782795+1.66%93,800269億5941万-8.73%7.090.64
01/24793808777782-1.39%232,000265億1857万-10.63%6.970.63
01/23806813783793-1.25%180,900268億9159万-9.58%7.070.64
01/22809809789803-0.99%130,400272億3070万-8.54%7.160.65
01/19788816778811+3.44%200,500275億199万-7.84%7.230.65
01/18750784748784+3.84%127,800265億8639万-11.11%6.990.63
01/17767775752755-1.82%228,600256億297万-14.4%6.730.61
01/16795795766769-3.15%297,400260億7772万-13.21%6.860.62
01/15801807788794-1.37%297,600269億2550万-10.69%7.080.64
01/12811829779805-21%1,103,700272億9853万-9.65%7.180.65
01/111,0251,0279921,019+0.3%135,700345億5553万+14.24%9.080.82
01/109891,0289801,016+2.83%158,800344億5379万+14.93%9.060.82
01/09942990942988+4.66%134,300335億428万+13.17%8.810.8
01/05936963932944+2.28%71,400320億1219万+9.26%8.420.76
01/04935935909923-1.39%27,300313億5万+7.58%8.230.74
2023
12/29940948918936+0.11%50,200317億4090万+10.25%8.340.75
12/28918942916935+3.43%56,400317億698万+11.31%8.340.75
12/27912914886904-1.09%58,700306億5574万+8.78%8.060.73
12/26913924887914-1.51%143,000309億9485万+11.06%8.150.74
12/25922953914928-0.32%138,700314億6961万+14%8.270.75
12/22877932870931+6.64%143,800315億7134万+15.65%8.30.75
12/21860876851873+1.16%17,300296億449万+9.81%7.780.7
12/20870877850863+1.41%41,700292億6538万+9.52%7.690.7
12/19866877850851-1.16%35,600288億5844万+8.82%7.590.69
12/18871871845861-3.26%99,500291億9755万+11.1%7.680.69
12/15821890818890+7.75%156,600301億8098万+15.89%7.930.72
12/14831841818826-0.6%57,400280億1066万+8.54%7.360.67
12/13845870830831-2.92%73,000281億8022万+10.07%7.410.67
12/12859870840856+0.71%129,000290億2800万+14.29%7.630.69
12/11815853815850+6.25%78,900288億2453万+14.4%7.580.68
12/08823827796800-4.19%124,700271億2897万+8.7%7.130.64
12/07847851827835-2.91%89,100283億1586万+14.07%7.440.67
12/06848864835860+3.24%69,300291億6364万+18.46%7.670.69
12/05845870822833-0.95%252,400282億4804万+16.02%7.430.67
12/04795843795841+4.21%187,300285億1933万+18.12%7.50.68
12/01755811755807+7.6%303,500273億6635万+14.47%7.190.65
11/30762762744750-2.22%57,300254億3341万+7.3%6.690.6
11/29773775752767-0.78%99,100260億990万+10.2%6.840.62
11/28723773723773+7.66%258,900262億1337万+11.54%6.890.62
11/27718727710718+1.7%63,200243億4825万+4.21%6.40.58
11/24715718700706-0.42%60,200239億4132万+2.62%6.290.57
11/22700711695709+1.43%36,400240億4305万+3.2%6.320.57
11/21696700694699+0.58%54,300237億394万+1.9%6.230.56
11/20694701691695+0.29%34,500235億6829万+1.46%6.20.56
11/17692698688693-0.29%27,000235億47万+1.17%6.180.56
11/16701703693695-0.71%40,100235億6829万+1.46%6.20.56
11/15703703696700+1.01%12,400237億3785万+2.19%6.240.56
11/14699701690693+0.14%15,100235億47万+1.02%6.180.56
11/13700701691692-0.14%36,200234億6656万+0.87%6.170.56
11/10710710693693-0.43%143,800235億47万+1.02%6.180.56
11/09687699679696+2.5%66,300236億220万+1.46%6.20.56
11/08688689674679-1.74%52,200230億2571万-1.02%6.050.55
11/07692693685691-0.43%29,000234億3265万+0.44%6.160.56
11/06699699687694+0.43%33,400235億3438万+0.73%6.190.56
11/02688692684691+0.44%17,800234億3265万0%6.160.56
11/01680691680688+1.33%18,000233億3091万-0.58%6.130.55
10/31666681662679+1.95%17,100230億2571万-2.16%6.050.55
10/30673676664666-1.48%22,700225億8487万-4.31%5.940.54
10/27679682671676+0.75%14,100229億2398万-3.29%6.030.54
10/26673677666671-0.3%20,800227億5442万-4.28%5.980.54
10/25680685672673+0.45%17,100228億2225万-4.27%60.54
10/24678678657670-0.45%44,400227億2051万-5.1%5.970.54
10/23678683673673-1.46%30,800228億2225万-4.94%60.54
10/20686686679683-0.73%18,100231億6136万-3.94%6.090.55
10/19683689682688+0.15%14,800233億3091万-3.51%6.130.55
10/18683694679687+0.59%13,100232億9700万-3.92%6.120.55
10/17687691678683+0.89%7,700231億6136万-4.74%6.090.55
10/16685687674677-1.31%32,200229億5789万-5.84%6.040.55
10/13701701686686-2.56%43,200232億6309万-4.99%6.120.55
10/12703704695704+0.86%17,700238億7349万-2.76%6.280.57
10/11713713698698-1.69%18,000236億7003万-3.86%6.220.56
10/10703715703710+1%30,200240億7696万-2.2%6.330.57
10/06691707691703+1.15%19,600238億3958万-3.3%6.270.57
10/05684697678695+2.06%22,800235億6829万-4.53%6.20.56
10/04690698673681-3.54%55,400230億9354万-6.46%6.070.55
10/03724724705706-3.02%51,400239億4132万-3.16%6.290.57
10/02731743725728+0.41%61,200246億8736万0%6.490.59
09/29729735717725+0.42%34,700245億8563万-0.41%6.460.59
09/28735740715722-1.77%34,600244億8390万-0.82%6.440.58
09/27730741728735+0.55%34,400249億2474万+0.82%6.550.6
09/26738738729731-0.54%13,400247億8910万+0.55%6.520.59
09/25723738722735+1.38%28,400249億2474万+1.24%6.550.6
09/22732732717725-0.96%25,400245億8563万+0.14%6.460.59
09/21722739722732+0.83%35,900248億2301万+1.24%6.530.59
09/20741743726726-2.02%32,800246億1954万+0.55%6.470.59
09/19735741730741+0.82%20,200251億2821万+2.92%6.610.6