株価チャート

2023/09/15～2024/02/14

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
02/14255257254256-0.39%13,20038億7916万+1.59%6.410.31
02/13256257253257+2.8%53,10038億9432万+2.39%6.430.31
02/09249251249250-0.4%15,60037億8825万-0.4%6.260.3
02/08250252248251+0.4%41,30038億340万+0.4%6.280.3
02/07255256245250-1.57%106,40037億8825万0%6.260.3
02/06255256254254-0.39%24,90038億4886万+2.01%6.360.31
02/05255258255255-0.39%27,80038億6401万+2.82%6.380.31
02/02255257253256+0.79%31,30038億7916万+3.64%6.410.31
02/01256256253254-0.78%14,80038億4886万+3.25%6.360.31
01/31260260254256+0.39%46,50038億7916万+4.49%6.410.31
01/30263263255255-3.04%158,70038億6401万+4.51%6.380.31
01/29257273250263+5.62%385,00039億8523万+8.23%6.580.32
01/26251253249249-0.4%26,50037億7309万+2.89%6.230.3
01/25252253250250-1.57%32,70037億8825万+3.73%6.260.3
01/24257257254254-0.78%22,80038億4886万+5.83%6.360.31
01/23260261256256-1.54%36,20038億7916万+7.11%6.410.31
01/22255260255260+1.17%33,70039億3978万+9.24%6.510.32
01/19255257252257+1.18%72,00038億9432万+8.44%6.430.31
01/18248257247254+4.1%112,70038億4886万+7.63%6.360.31
01/17246247243244-0.81%26,10036億9733万+3.83%6.110.3
01/16254254235246-1.6%147,60037億2763万+5.13%6.160.3
01/15240251240250+5.93%124,70037億8825万+7.3%6.260.3
01/12241241235236-3.28%110,70035億7610万+1.72%5.910.29
01/11244246242244+1.24%29,50036億9733万+5.17%6.110.3
01/10242244240241-0.41%22,50036億5187万+4.33%6.030.29
01/09240244240242+0.83%38,10036億6702万+4.76%6.060.29
01/05242243239240-1.23%39,30036億3672万+4.35%6.010.29
01/04236244236243+3.85%65,40036億8217万+5.65%6.080.29
2023
12/29236236234234-0.43%21,20035億4580万+1.74%5.860.28
12/28233235232235+0.86%26,20035億6095万+2.17%5.880.28
12/27227233227233+2.19%36,50035億3064万+1.3%5.830.28
12/262272302272280%20,20034億5488万-0.87%5.710.28
12/25232232227228-1.3%22,50034億5488万-0.87%5.710.28
12/222322332292310%24,60035億34万+0.43%5.780.28
12/21228231228231+0.43%12,40035億34万0%5.780.28
12/20232233230230-1.29%19,70034億8519万-0.43%5.760.28
12/19230233228233+0.43%21,50035億3064万+0.87%5.830.28
12/18229232229232+1.75%56,20035億1549万+0.43%5.810.28
12/152282292282280%22,40034億5488万-1.3%5.710.28
12/14228230228228-0.44%16,90034億5488万-1.3%5.710.28
12/13228229226229+0.88%48,80034億7003万-1.29%5.730.28
12/122282282262270%25,40034億3973万-2.58%5.680.28
12/11225227224227+1.79%47,90034億3973万-2.58%5.680.28
12/08224225223223-0.89%32,10033億7911万-4.7%5.580.27
12/07229229225225-0.88%116,30034億942万-3.85%5.630.27
12/062272292272270%34,60034億3973万-3.4%5.680.28
12/05228229226227-0.44%94,90034億3973万-3.4%5.680.28
12/04230230228228-0.87%28,30034億5488万-3.39%5.710.28
12/01232232230230-0.86%29,50034億8519万-2.95%5.760.28
11/30229233229232+1.31%57,60035億1549万-2.93%-0.27
11/29227231226229-2.55%110,10034億7003万-4.58%-0.27
11/28236237234235-0.42%457,20035億6095万-2.49%-0.28
11/27235238234236+0.43%66,80035億7610万-2.48%-0.28
11/24236238234235+0.43%62,90035億6095万-3.29%-0.28
11/22235235233234-0.43%10,80035億4580万-4.1%-0.28
11/21235235233235+0.86%28,80035億6095万-4.08%-0.28
11/20235237233233-0.85%41,80035億3064万-5.28%-0.27
11/17234237234235+0.43%31,10035億6095万-4.86%-0.28
11/16235236232234-0.43%41,10035億4580万-5.65%-0.28
11/152362372342350%24,80035億6095万-5.24%-0.28
11/142362372342350%31,00035億6095万-5.62%-0.28
11/13236237234235+0.43%36,90035億6095万-6%-0.28
11/10236238234234-1.27%31,60035億4580万-6.77%-0.28
11/09239241236237-0.84%29,50035億9126万-5.95%-0.28
11/08248248239239-2.85%34,90036億2156万-5.53%-0.28
11/07240247240246+0.82%86,30037億2763万-3.15%-0.29
11/06244250242244+2.95%108,50036億9733万-4.31%-0.29
11/02236239233237-0.42%62,80035億9126万-7.06%-0.28
11/01237240236238+0.42%42,40036億641万-7.03%-0.28
10/31241241235237-1.66%52,40035億9126万-7.78%-0.28
10/30245248241241-2.03%162,60036億5187万-6.59%-0.28
10/27256260246246-6.11%134,80037億2763万-5.02%-0.29
10/262622632592620%28,20039億7008万+0.77%-0.31
10/25262262260262+0.77%13,20039億7008万+0.77%-0.31
10/242592602562600%20,40039億3978万0%-0.31
10/23258260256260+0.39%20,80039億3978万0%-0.31
10/202592592562590%9,70039億2462万-0.38%-0.31
10/19256260255259+0.39%11,50039億2462万-0.38%-0.31
10/182592592552580%10,60039億947万-0.39%-0.3
10/17255258253258+0.78%15,20039億947万-0.39%-0.3
10/16257257253256-0.78%33,50038億7916万-1.16%-0.3
10/13257259256258-0.77%12,20039億947万-0.39%-0.3
10/12255260255260+1.56%20,30039億3978万+0.39%-0.31
10/11257258255256-0.39%21,50038億7916万-1.16%-0.3
10/10256265255257+0.39%46,10038億9432万-0.77%-0.3
10/06255260251256+0.39%127,50038億7916万-1.16%-0.3
10/05256259252255-1.16%129,80038億6401万-1.54%-0.3
10/04259261254258-1.15%69,10039億947万-0.39%-0.3
10/03266266260261-1.14%47,40039億5493万+1.16%-0.31
10/02263266261264+0.38%33,20040億39万+2.33%-0.31
09/29261264260263+0.38%30,30039億8523万+2.33%-0.31
09/28263266262262-1.5%25,10039億7008万+1.95%-0.31
09/27265266262266+1.14%21,60040億3069万+3.91%-0.31
09/26261276258263+1.15%92,40039億8523万+3.14%-0.31
09/25263282256260-0.38%204,50039億3978万+1.96%-0.31
09/22264265259261-0.76%31,20039億5493万+2.76%-0.31
09/21265266263263-0.38%26,80039億8523万+3.54%-0.31
09/20261265261264+0.76%25,20040億39万+4.35%-0.31
09/19260262260262+1.16%27,30039億7008万+3.97%-0.31
09/15257260257259+0.78%43,20039億2462万+2.78%-0.31