株価チャート

2023/10/12～2024/03/11

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
03/111,2451,2501,2311,231-0.32%2,90022億9459万-1.68%11.040.28
03/081,2501,2501,2351,235-1.59%2,10023億205万-1.44%11.070.28
03/071,2501,2551,2501,255+0.24%90023億3933万0%11.250.28
03/061,2521,2521,2521,2520%20023億3374万-0.24%11.230.28
03/051,2521,2521,2501,2520%60023億3374万-0.24%11.230.28
03/041,2511,2531,2401,252+0.32%2,40023億3374万-0.24%11.230.28
03/011,2501,2501,2301,248-0.16%3,10023億2628万-0.64%11.190.28
02/291,2501,2501,2501,250+0.4%80023億3001万-0.48%11.210.28
02/281,2391,2471,2301,245+1.3%1,10023億2069万-0.88%11.160.28
02/271,2221,2291,2221,229+0.66%90022億9086万-2.15%11.020.28
02/261,2201,2271,2201,221+0.16%1,80022億7595万-2.86%10.950.28
02/221,2491,2491,2191,219-0.16%5,10022億7222万-3.1%10.930.28
02/211,2501,2531,2211,221-2.71%6,20022億7595万-3.17%10.950.28
02/201,2681,2751,2551,255-0.95%2,70023億3933万-0.55%11.250.28
02/191,2601,2671,2601,267+0.56%1,30023億6170万+0.32%11.360.29
02/161,2681,2681,2601,260-1.1%2,00023億4865万-0.24%11.30.29
02/151,2751,2751,2741,274-0.47%30023億7475万+0.87%11.420.29
02/141,2781,2801,2751,280+0.39%90023億8593万+1.35%11.480.29
02/131,2691,2751,2691,275+0.47%2,90023億7661万+0.95%11.430.29
02/091,2601,2691,2601,269+0.71%3,70023億6542万+0.48%11.380.29
02/081,2601,2621,2591,2600%50023億4865万-0.24%11.30.29
02/071,2601,2621,2601,260-0.32%50023億4865万-0.16%11.30.29
02/061,2641,2641,2601,2640%50023億5610万+0.24%11.330.29
02/051,2641,2641,2641,264-0.08%1,00023億5610万+0.4%11.330.29
02/021,2601,2651,2601,2650%40023億5797万+0.56%11.340.29
02/011,2641,2651,2641,265+0.08%60023億5797万+0.64%11.340.29
01/311,2651,2651,2621,264-0.08%70023億5610万+0.64%11.330.29
01/301,2641,2651,2561,265+0.64%50023億5797万+0.72%11.340.29
01/291,2631,2641,2561,257+0.08%1,30023億4306万+0.16%11.270.29
01/261,2531,2601,2531,256-0.71%40023億4119万+0.16%11.260.29
01/251,2451,2651,2401,265+1.36%3,20023億5797万+0.96%11.340.29
01/241,2401,2481,2391,248+0.65%1,50023億2628万-0.32%11.190.28
01/231,2491,2491,2401,240-0.4%2,30023億1137万-0.96%11.120.28
01/221,2501,2501,2431,245-1.27%2,10023億2069万-0.56%11.160.28
01/191,2621,2621,2611,261-0.08%40023億5051万+0.72%11.310.29
01/181,2711,2711,2601,262-0.71%40023億5238万+0.88%11.310.29
01/171,2651,2771,2651,271+0.47%80023億6915万+1.6%11.40.29
01/161,2611,2651,2601,265+0.08%60023億5797万+1.2%11.340.29
01/151,2561,2651,2561,264-0.32%1,20023億5610万+1.2%11.330.29
01/121,2871,2871,2531,268-0.24%3,40023億6356万+1.52%11.370.29
01/111,2811,2811,2711,271-0.55%50023億6915万+1.84%11.40.29
01/101,2751,2811,2701,278+0.24%80023億8220万+2.4%11.460.29
01/091,2701,2901,2701,275-0.39%1,20023億7661万+2.33%11.430.29
01/051,2791,2881,2631,280+1.59%2,00023億8593万+2.81%11.480.29
01/041,2441,2601,2441,260+1.45%2,30023億4865万+1.37%11.30.29
2023
12/291,2431,2431,2321,242+0.89%60023億1510万0%11.140.28
12/281,2301,2311,2301,231+0.98%30022億9459万-0.89%11.040.28
12/271,2341,2341,2191,219-1.22%1,90022億7222万-1.85%10.930.28
12/261,2441,2441,2341,234-0.48%70023億18万-0.64%11.060.28
12/251,2471,2481,2401,240-0.56%1,10023億1137万-0.24%11.120.28
12/221,2481,2481,2431,247-0.08%70023億2442万+0.32%11.180.28
12/211,2391,2481,2391,248+0.81%90023億2628万+0.4%11.190.28
12/201,2471,2471,2381,238-0.16%40023億764万-0.4%11.10.28
12/191,2351,2401,2351,240+0.24%70023億1137万-0.24%11.120.28
12/181,2401,2481,2371,237-0.8%40023億578万-0.56%11.090.28
12/151,2491,2491,2471,247+0.65%80023億2442万+0.24%11.180.28
12/141,2401,2401,2391,239-0.64%70023億950万-0.32%11.110.28
12/131,2401,2471,2401,247+0.56%30023億2442万+0.32%11.180.28
12/121,2481,2481,2401,240-0.08%20023億1137万-0.24%11.120.28
12/111,2501,2501,2361,241-0.32%60023億1323万-0.16%11.130.28
12/081,2511,2511,2451,245-0.48%80023億2069万+0.08%11.160.28
12/071,2511,2511,2511,2510%90023億3187万+0.72%11.220.28
12/061,2571,2581,2491,251-0.32%70023億3187万+0.81%11.220.28
12/051,2551,2551,2501,2550%90023億3933万+1.29%11.250.28
12/041,2481,2551,2471,255+0.56%90023億3933万+1.46%11.250.28
12/011,2491,2501,2481,248-0.08%1,10023億2628万+1.05%11.190.28
11/301,2451,2491,2341,249+0.24%1,40023億2814万+1.3%11.20.28
11/291,2331,2461,2331,246+1.05%1,20023億2255万+1.22%11.170.28
11/281,2331,2391,2301,2330%60022億9832万+0.41%11.050.28
11/271,2311,2331,2251,233+0.16%1,40022億9832万+0.65%11.050.28
11/241,2381,2391,2311,231+0.24%60022億9459万+0.65%11.040.28
11/221,2371,2451,2261,228-0.73%1,50022億8900万+0.66%11.010.28
11/211,2371,2371,2331,2370%1,00023億578万+1.56%11.090.28
11/201,2391,2401,2371,237-0.24%60023億578万+1.73%11.090.28
11/171,2481,2481,2401,240-0.64%60023億1137万+2.23%11.120.28
11/161,2471,2481,2471,2480%30023億2628万+3.06%11.190.28
11/151,2471,2481,2351,248-0.48%1,00023億2628万+3.23%11.190.28
11/141,2591,2591,2431,254+0.32%1,30023億3746万+3.98%11.240.28
11/131,2301,2501,2301,250+0.81%1,10023億3001万+3.99%11.210.28
11/101,2301,2401,2271,240+0.65%80023億1137万+3.42%11.120.28
11/091,2361,2361,2321,232-0.88%30022億9646万+3.01%11.050.28
11/081,2411,2431,2151,243+0.16%1,00023億1696万+4.1%11.140.28
11/071,2431,2501,2411,241-0.16%1,00023億1323万+4.02%11.130.28
11/061,2691,2691,2431,243-0.56%1,50023億1696万+4.1%11.140.28
11/021,2091,2501,2091,250+3.39%5,20023億3001万+4.6%11.210.28
11/011,2121,2121,1921,209-0.25%70022億5358万+1%10.840.27
10/311,2161,2161,2101,212-0.33%50022億5918万+1%10.870.28
10/301,2101,2161,2061,216+0.5%80022億6663万+1.16%10.90.28
10/271,1951,2101,1951,210+1.26%70022億5545万+0.41%10.850.27
10/261,2001,2051,1951,195-0.42%70022億2749万-0.99%10.710.27
10/251,1911,2091,1911,200+1.1%70022億3681万-0.83%10.760.27
10/241,1801,1871,1761,187+0.59%1,00022億1258万-2.22%10.640.27
10/231,1761,1821,1701,180+1.03%1,70021億9953万-2.96%10.580.27
10/201,1731,1731,1591,168-0.51%1,70021億7716万-4.18%10.470.27
10/191,1701,1741,1701,174+0.34%80021億8834万-3.93%10.530.27
10/181,1761,1801,1701,170-0.51%1,50021億8089万-4.49%10.490.27
10/171,1721,1801,1701,176+0.34%1,20021億9207万-4.31%10.540.27
10/161,1761,1791,1701,172-0.34%70021億8462万-4.79%10.510.27
10/131,1731,1881,1731,176-1.34%40021億9207万-4.7%10.540.27
10/121,1801,1921,1701,192+1.02%80022億2190万-3.64%10.690.27