株価チャート

2023/10/02～2024/02/29

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
02/292,8392,8502,8262,826-0.46%1,30093億9061万-1.05%8.50.4
02/282,8272,8522,8252,839+0.25%3,40094億3381万-0.66%8.540.4
02/272,8332,8492,8302,832-0.63%2,60094億1055万-0.98%8.520.4
02/262,8542,8552,8382,850+0.42%4,10094億7036万-0.38%8.570.4
02/222,8222,8392,8202,838+0.11%1,90094億3048万-0.84%8.530.4
02/212,8262,8402,8262,835-0.18%1,70094億2052万-1.01%8.520.4
02/202,8402,8502,8402,840+0.32%1,50094億3713万-0.91%8.540.4
02/192,8202,8572,8202,831+0.68%7,90094億722万-1.36%8.510.4
02/162,8022,8372,8022,812+0.04%3,00093億4409万-2.19%8.460.4
02/152,8132,8302,8022,811+0.07%8,50093億4077万-2.46%8.450.4
02/142,8312,8462,8092,809-0.95%7,60093億3412万-2.77%8.450.4
02/132,8512,8632,8362,836-0.56%7,10094億2384万-2%8.530.4
02/092,8572,8712,8442,852-0.35%6,90094億7701万-1.55%8.580.4
02/082,8562,8792,8562,862-0.31%2,30095億1023万-1.31%8.610.4
02/072,9102,9102,8592,871-1.1%2,10095億4014万-1%8.630.41
02/062,8682,9032,8592,903+0.31%4,30096億4648万+0.1%8.730.41
02/052,8852,8952,8522,894+0.21%3,00096億1657万-0.1%8.70.41
02/022,8672,8882,8512,888+0.73%3,70095億9663万-0.28%8.680.41
02/012,8782,8802,8672,867-0.38%3,00095億2685万-0.97%8.620.4
01/312,8732,8932,8502,878+1.7%8,40095億6340万-0.55%8.650.41
01/302,9152,9232,8302,830-2.75%19,10094億390万-2.25%8.510.4
01/292,9002,9142,8952,910+0.62%3,70096億6974万+0.45%8.750.41
01/262,9062,9062,8922,892-0.62%2,20096億992万-0.1%8.70.41
01/252,8882,9302,8862,910+0.76%8,70096億6974万+0.52%8.750.41
01/242,8752,8972,8752,888+0.28%2,80095億9663万-0.17%8.680.41
01/232,8672,8912,8672,880+0.17%4,40095億7005万-0.48%8.660.41
01/222,8622,8852,8622,875+0.45%2,60095億5343万-0.66%8.640.41
01/192,8772,8792,8562,862-0.63%3,10095億1023万-1.07%8.610.4
01/182,8792,9012,8792,880+0.03%2,60095億7005万-0.41%8.660.41
01/172,9172,9202,8792,879-0.76%3,80095億6672万-0.38%8.660.41
01/162,9352,9352,8852,901-1.16%5,90096億3983万+0.48%8.720.41
01/152,9392,9452,9142,935-0.14%6,70097億5281万+1.73%8.830.41
01/122,9893,0002,9202,939-1.67%4,70097億6610万+2.01%8.840.42
01/112,9953,0052,9542,989-0.13%6,20099億3225万+3.75%8.990.42
01/102,9402,9932,9402,993+2.36%5,60099億4554万+4.03%90.42
01/092,9142,9402,9142,924+0.34%3,30097億1626万+1.85%8.790.41
01/052,9392,9582,9142,914-0.85%5,90096億8303万+1.6%8.760.41
01/042,8872,9602,8872,939+2.58%9,30097億6610万+2.58%8.840.42
2023
12/292,8402,8652,8392,865+0.1%1,10095億2020万+0.17%8.610.4
12/282,8442,8702,8422,862+0.67%1,70095億1023万+0.03%8.610.4
12/272,8512,8702,8432,843-0.25%3,20094億4710万-0.63%8.550.4
12/262,8412,8682,8412,850-0.45%2,30094億7036万-0.42%8.570.4
12/252,8562,8722,8362,863+0.74%3,30095億1356万0%8.610.4
12/222,8822,9462,8422,842-2.13%8,20094億4378万-0.8%8.550.4
12/212,8902,9102,8802,904+0.62%3,30096億4980万+1.36%8.730.41
12/202,8432,8932,8432,886+0.66%2,00095億8999万+0.77%8.680.41
12/192,9102,9102,8662,867-0.35%90095億2685万+0.07%8.620.4
12/182,8762,8772,8732,877+0.03%40095億6008万+0.38%8.650.41
12/152,9002,9002,8762,876-0.69%1,30095億5676万+0.35%8.650.41
12/142,8772,9002,8642,896+0.66%3,40096億2321万+0.98%8.710.41
12/132,8402,8972,8402,877+0.66%4,30095億6008万+0.45%8.650.41
12/122,8052,8802,8052,858+0.18%5,70094億9694万-0.24%8.590.4
12/112,8482,8632,8322,853+1.49%2,50094億8033万-0.45%8.580.4
12/082,8302,8592,8062,811-0.43%11,30093億4077万-1.99%8.450.4
12/072,8312,8312,8222,823-0.95%1,90093億8064万-1.74%8.490.4
12/062,8222,8682,8222,850+0.99%3,90094億7036万-0.84%8.570.4
12/052,9402,9402,8222,822-4.01%12,60093億7732万-1.74%8.490.4
12/042,8842,9402,8592,940+2.05%2,70097億6942万+2.33%8.840.42
12/012,8942,9222,8762,881+1.3%8,70095億7337万+0.45%8.660.41
11/302,8442,8442,8442,844-0.46%40094億5042万-0.73%8.550.4
11/292,8602,8652,8322,857+0.99%1,00094億9362万-0.14%8.590.4
11/282,8302,8602,8212,829-0.25%6,10094億58万-0.95%8.510.4
11/272,8692,8702,8362,836-1.15%4,80094億2384万-0.56%8.530.4
11/242,8702,8702,8512,869-0.14%1,60095億3350万+0.74%8.630.41
11/222,8602,8732,8602,873+0.42%50095億4679万+1.13%8.640.41
11/212,8922,8922,8602,861-1.07%2,20095億691万+0.92%8.60.4
11/202,9262,9452,8922,892-0.52%3,50096億992万+2.3%8.70.41
11/172,8912,9072,8502,907+2.32%8,40096億5977万+3.12%8.740.41
11/162,8712,8712,8392,841-1.18%3,90094億4045万+1.03%8.540.4
11/152,9052,9102,8652,875-1.03%6,70095億5343万+2.42%8.640.41
11/142,9012,9292,9012,905+0.55%3,00096億5312万+3.57%8.730.41
11/132,8812,9082,8732,889+0.28%3,40095億9995万+3.29%8.690.41
11/102,9152,9242,8712,881-1.3%9,20095億7337万+3.37%8.660.41
11/092,8002,9192,7922,919+4.25%20,10096億9964万+5.19%8.780.41
11/082,8542,8692,7392,800-3.58%19,30093億421万+1.34%8.420.4
11/072,8342,9042,8052,904+0.69%14,70096億4980万+5.26%8.730.41
11/062,9452,9512,8502,884-1%7,90095億8334万+4.83%8.670.41
11/022,9492,9492,8822,913-0.44%14,50096億7970万+6.12%8.760.41
11/012,8892,9352,8492,926+2.2%17,60097億2290万+6.75%8.80.41
10/312,8082,8732,8072,863+2.54%23,40095億1356万+4.68%8.610.4
10/302,8512,8842,7922,792-2.04%34,40092億7763万+2.2%8.40.39
10/272,8202,8542,8182,850+1.1%10,00094億7036万+4.36%8.570.4
10/262,7942,8612,7942,819+1.11%21,80093億6735万+3.37%8.480.4
10/252,7792,8202,7532,788+1.27%13,90092億6434万+2.27%8.380.39
10/242,7272,7652,6562,753+0.92%15,40091億4804万+0.99%8.280.39
10/232,7522,7622,7282,728-0.26%4,20090億6496万+0.07%8.20.39
10/202,7322,7702,7062,735+0.26%6,10090億8822万+0.33%8.220.39
10/192,6912,7452,6912,728+0.66%5,20090億6496万+0.11%8.20.39
10/182,7272,7402,7102,710+0.33%3,10090億515万-0.59%8.150.38
10/172,7172,7502,6632,701+0.78%8,80089億7524万-0.84%8.120.38
10/162,6422,7112,6422,680-0.26%6,00089億546万-1.58%8.060.38
10/132,7012,7442,6682,687-1.29%5,90089億2872万-1.25%8.080.38
10/122,7312,7482,7102,722-0.33%5,90090億4502万+0.07%8.180.38
10/112,8002,8082,7312,731-2.78%7,50090億7493万+0.55%8.210.39
10/102,7402,8262,7402,809+3.58%17,10093億3412万+3.61%8.450.4
10/062,6622,7502,6622,712+2.42%7,30090億1179万+0.41%8.150.38
10/052,5992,6762,5992,648+3.32%7,70087億9913万-1.74%7.960.37
10/042,5902,6032,5502,563-2.88%10,50085億1668万-4.72%7.710.36
10/032,6712,6752,6342,639-2.01%6,20087億6922万-1.86%7.940.37
10/022,7252,7802,6772,693+0.11%5,90089億4866万+0.3%8.10.38