株価チャート

2023/10/16～2024/03/13

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
03/13307307304305-0.33%52,90088億2151万+3.04%16.360.52
03/12304306301306+1.32%32,00088億5043万+3.38%16.410.52
03/11305305300302-0.66%57,90087億3474万+2.37%16.190.51
03/08304304301304+0.66%38,10087億9259万+3.05%16.30.51
03/07303304301302-0.33%25,40087億3474万+2.37%16.190.51
03/06300303299303+1%122,70087億6366万+3.06%16.250.51
03/05299300296300+0.67%36,20086億7690万+2.04%16.090.51
03/04300300296298+0.68%37,00086億1905万+1.36%15.980.5
03/012962982962960%17,90085億6120万+1.02%15.870.5
02/292982982962960%17,60085億6120万+1.02%15.870.5
02/28295298295296+0.34%23,60085億6120万+1.02%15.870.5
02/272972972952950%17,60085億3228万+0.68%15.820.5
02/26298298295295-0.67%24,70085億3228万+0.68%15.820.5
02/22298298295297+0.34%35,40085億9013万+1.37%15.930.5
02/21297297294296-0.34%34,50085億6120万+1.02%15.870.5
02/20294297293297+1.37%40,40085億9013万+1.71%15.930.5
02/19291293290293+0.69%26,40084億7443万+0.34%15.710.5
02/16290291290291+0.69%10,60084億1659万-0.34%15.60.49
02/15292292289289-0.69%23,80083億5874万-1.03%15.50.49
02/142912912902910%14,80084億1659万-0.34%15.60.49
02/13292292290291+0.34%30,90084億1659万-0.68%15.60.49
02/092902922902900%30,20083億8767万-1.02%15.550.49
02/08293293290290-1.02%33,70083億8767万-1.02%15.550.49
02/07294294291293-0.34%39,50084億7443万+0.34%15.710.5
02/06292294291294+0.68%36,20085億336万+0.68%15.770.5
02/05296296292292-0.68%27,60084億4551万0%15.660.49
02/022942952922940%35,80085億336万+1.03%15.770.5
02/01293294293294+0.34%17,90085億336万+1.03%15.770.5
01/31290294290293+1.38%30,70084億7443万+0.69%15.710.5
01/30299300289289-3.02%245,70083億5874万-0.34%15.50.49
01/29296299295298+1.02%47,00086億1905万+2.76%15.980.5
01/26294295293295+1.03%20,60085億3228万+2.08%15.820.5
01/25294295292292-0.68%18,40084億4551万+1.04%15.660.49
01/24293295292294+0.68%34,00085億336万+2.08%15.770.5
01/23293295292292-0.34%27,30084億4551万+1.39%15.660.49
01/22293294291293+0.69%33,20084億7443万+1.74%15.710.5
01/192912922912910%22,90084億1659万+1.39%15.60.49
01/18292292291291-0.34%12,60084億1659万+1.39%15.60.49
01/17291293291292+0.34%21,90084億4551万+1.74%15.660.49
01/16292293290291-0.34%21,60084億1659万+1.75%15.60.49
01/15294294292292-0.68%23,60084億4551万+2.1%15.660.49
01/122922942902940%35,30085億336万+2.8%15.770.5
01/11293294292294+0.68%25,50085億336万+3.16%15.770.5
01/10293295292292-0.34%24,70084億4551万+2.46%15.660.49
01/09294294291293+0.34%34,50084億7443万+2.81%15.710.5
01/05291292290292+1.04%27,20084億4551万+2.82%15.660.49
01/04289290287289+1.05%30,30083億5874万+1.76%15.50.49
2023
12/29285287284286+0.35%19,80082億7197万+0.7%15.340.48
12/282842852842850%8,40082億4305万+0.35%15.280.48
12/27284285284285+0.35%15,80082億4305万+0.35%15.280.48
12/26283284282284+0.35%25,70082億1413万+0.35%15.230.48
12/25285285282283-0.35%19,90081億8520万0%15.180.48
12/22284284283284+0.35%10,70082億1413万+0.35%15.230.48
12/212822832822830%9,00081億8520万0%15.180.48
12/20282284282283+0.71%11,90081億8520万0%15.180.48
12/19283284281281-0.35%25,00081億2736万-0.71%15.070.48
12/182832842822820%9,00081億5628万-0.35%15.120.48
12/15282284282282-0.35%10,60081億5628万-0.35%15.120.48
12/14284284281283-0.35%12,40081億8520万0%15.180.48
12/13284284281284-0.35%22,70082億1413万+0.35%15.230.48
12/122852852822850%11,80082億4305万+0.71%15.280.48
12/11282285281285+1.06%44,20082億4305万+0.71%15.280.48
12/08284285282282-1.05%23,40081億5628万-0.35%15.120.48
12/072832852832850%18,80082億4305万+0.71%15.280.48
12/06286287284285+0.35%38,10082億4305万+1.06%15.280.48
12/05285285284284-0.35%12,90082億1413万+0.71%15.230.48
12/042852852832850%14,60082億4305万+1.06%15.280.48
12/012862862842850%19,50082億4305万+1.06%15.280.48
11/30285285282285+0.35%18,20082億4305万+1.06%15.280.48
11/292842842832840%15,00082億1413万+0.71%15.230.48
11/28284284282284+0.71%7,40082億1413万+0.71%15.230.48
11/272842852822820%21,00081億5628万0%15.120.48
11/24282283282282+0.36%14,00081億5628万0%15.120.48
11/222822832812810%20,40081億2736万-0.35%15.070.48
11/212822822812810%13,00081億2736万-0.35%15.070.48
11/20283283281281-0.35%11,00081億2736万-0.35%15.070.48
11/17281283281282+0.36%15,00081億5628万0%15.120.48
11/16282284281281-0.35%15,40081億2736万-0.35%15.070.48
11/15283284282282-0.35%14,30081億5628万-0.35%15.120.48
11/142822842822830%21,60081億8520万0%15.180.48
11/13283283281283+0.71%18,50081億8520万0%15.180.48
11/10283283281281-0.35%10,20081億2736万-0.71%15.070.48
11/09281282280282+0.36%9,40081億5628万-0.35%15.120.48
11/08282282279281-0.35%23,70081億2736万-0.71%15.070.48
11/072832832812820%16,10081億5628万-0.7%15.120.48
11/062832832812820%23,30081億5628万-0.7%15.120.48
11/022822832802820%15,30081億5628万-0.7%15.120.48
11/01280282279282+0.71%22,70081億5628万-1.05%15.120.48
10/31276280276280+1.45%34,10080億9844万-1.75%15.010.47
10/30284287276276-2.82%214,30079億8274万-3.16%14.80.47
10/27283284281284+1.43%20,80082億1413万-0.7%15.230.48
10/26283284278280-1.06%61,20080億9844万-2.1%15.010.47
10/25284284282283+0.35%13,50081億8520万-1.05%15.180.48
10/242822842802820%21,60081億5628万-1.4%15.120.48
10/23283283281282-0.35%19,80081億5628万-1.74%15.120.48
10/202812832812830%22,90081億8520万-1.39%15.180.48
10/19280283279283-0.35%41,50081億8520万-1.39%15.180.48
10/18281284280284+0.71%34,10082億1413万-1.05%15.230.48
10/172822842812820%45,40081億5628万-2.08%15.120.48
10/16285285282282-1.05%33,90081億5628万-2.08%15.120.48