株価チャート

2023/10/30～2024/03/28

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
03/282,1202,1642,1172,146-0.46%1,523,8001864億9499万-3.25%64.054.14
03/272,1682,1992,1522,156-0.32%2,346,9001873億6403万-2.97%64.354.16
03/262,1802,1872,1482,163-0.92%777,3001879億7235万-2.83%64.564.17
03/252,2322,2372,1832,183-2.06%715,0001897億1043万-2.02%65.164.21
03/222,2282,2482,2162,229-0.13%332,9001937億799万+0.09%66.534.3
03/212,2772,2792,2252,232-1.59%517,8001939億6870万+0.22%66.624.31
03/192,2462,2692,2372,268+1.07%249,2001970億9723万+1.75%67.694.37
03/182,2712,2712,2372,244-0.84%293,9001950億1154万+0.58%66.984.33
03/152,2652,2812,2522,263-0.4%309,7001966億6271万+1.3%67.554.36
03/142,2222,2722,2132,272+2.16%354,6001974億4484万+1.61%67.814.38
03/132,2392,2412,2012,224-0.63%278,0001932億7347万-0.58%66.384.29
03/122,2022,2392,1832,238+1.31%276,9001944億9012万-0.18%66.84.32
03/112,2082,2112,1892,209-0.36%370,6001919億6992万-1.65%65.934.26
03/082,1902,2192,1642,217+0.54%370,2001926億6515万-1.55%66.174.28
03/072,1902,2172,1892,205+0.78%260,9001916億2230万-2.35%65.814.25
03/062,1812,2042,1712,188+0.14%260,6001901億4494万-3.31%65.314.22
03/052,1762,2002,1562,185+0.18%282,2001898億8423万-3.66%65.224.21
03/042,1912,1962,1672,181-0.82%387,3001895億3662万-4.05%65.14.21
03/012,2202,2202,1932,199-1.83%573,7001911億88万-3.47%65.634.24
02/292,2632,2782,2402,240-1.02%444,4001946億6393万-1.84%66.864.32
02/282,2182,2722,2182,263+1.85%335,2001966億6271万-1.01%67.554.36
02/272,2572,2572,2172,222-1.2%370,0001930億9966万-2.97%66.324.29
02/262,2432,2652,2412,249+0.18%275,9001954億4606万-2%67.134.34
02/222,2282,2472,2272,245+0.67%199,3001950億9844万-2.43%67.014.33
02/212,2582,2582,2212,230-0.22%232,1001937億9489万-3.42%66.564.3
02/202,2772,2792,2272,235-1.41%270,4001942億2941万-3.41%66.714.31
02/192,2122,2702,2102,267+2.72%319,0001970億1032万-2.33%67.664.37
02/162,1792,2262,1742,207+1.75%308,2001917億9611万-5.08%65.874.26
02/152,2132,2192,1622,169-2.25%504,5001884億9378万-6.91%64.744.18
02/142,2702,2792,2182,219-2.5%452,6001928億3895万-5.01%66.234.28
02/132,3292,3342,2382,276-2.02%611,8001977億9245万-2.78%67.934.39
02/092,3122,3602,2912,323+0.48%355,7002018億7692万-0.77%69.344.48
02/082,3132,3192,2772,312-0.22%326,5002009億2098万-1.11%69.014.46
02/072,3172,3242,2972,317+0.17%209,1002013億5550万-0.73%69.164.47
02/062,3422,3512,3132,313-1.41%213,5002010億789万-0.77%69.044.46
02/052,3662,3672,3212,346+0.04%230,7002038億7570万+0.82%70.024.52
02/022,3622,3672,3312,345-0.38%195,7002037億8880万+1.03%69.994.52
02/012,3642,3642,3352,354-0.47%216,1002045億7093万+1.64%70.264.54
01/312,3342,3652,3282,365+1.42%163,9002055億2687万+2.43%70.594.56
01/302,3252,3502,3222,332+0.6%225,4002026億5905万+1.35%69.64.5
01/292,3072,3222,3052,318+1.36%200,6002014億4240万+1%69.194.47
01/262,3042,3102,2852,287-1%199,9001987億4839万-0.04%68.264.41
01/252,2962,3112,2832,310+0.3%237,2002007億4717万+1.18%68.954.46
01/242,3402,3492,3032,303-1.75%261,3002001億3885万+1.23%68.744.44
01/232,3552,3702,3312,344-0.64%197,3002037億190万+3.4%69.964.52
01/222,3562,3642,3382,359+0.08%214,5002050億545万+4.38%70.414.55
01/192,4202,4242,3532,357-1.87%246,9002048億3164万+4.66%70.354.55
01/182,4202,4202,3952,402-0.91%271,7002087億4230万+7.04%71.694.63
01/172,3822,4392,3782,424+2.19%317,8002106億5418万+8.46%72.354.68
01/162,3952,4022,3652,372-0.88%274,6002061億3519万+6.51%70.84.58
01/152,3792,3942,3612,393+0.93%287,9002079億6017万+7.74%71.434.62
01/122,3502,3752,3462,371+1.37%354,6002060億4829万+7.14%70.774.57
01/112,3372,3442,3172,339+0.43%323,0002032億6738万+5.93%69.814.51
01/102,3312,3572,3282,3290%331,2002023億9834万+5.72%69.524.49
01/092,2942,3312,2892,329+2.15%465,3002023億9834万+5.91%69.524.49
01/052,2672,2872,2552,280+1.69%310,2001981億4007万+3.83%68.054.4
01/042,2182,2462,1802,242+0.9%429,9001948億3773万+2.09%66.924.32
2023
12/292,2412,2552,2112,222-0.63%312,4001930億9966万+1.14%66.324.29
12/282,1952,2372,1912,236+1.18%331,4001943億1631万+1.64%66.744.32
12/272,1912,2122,1792,210+0.73%334,8001920億5682万+0.27%65.964.27
12/262,2202,2222,1862,194-1.13%238,8001906億6636万-0.63%65.494.23
12/252,2022,2312,1982,219+1.14%278,4001928億3895万+0.27%66.234.28
12/222,1712,1992,1712,194+1.11%200,7001906億6636万-1.04%65.494.23
12/212,1702,1782,1522,1700%204,0001885億8068万-2.3%64.774.19
12/202,1682,1902,1672,170+0.74%226,0001885億8068万-2.65%64.774.19
12/192,1492,1602,1212,154+0.65%222,1001871億9022万-3.75%64.294.16
12/182,1032,1462,1032,140+0.9%225,5001859億7357万-4.72%63.874.13
12/152,1052,1252,0912,121+0.33%247,4001843億2241万-5.94%63.314.09
12/142,1452,1552,1092,114-1.58%245,3001837億1408万-6.67%63.14.08
12/132,1732,1892,1462,148-0.56%169,5001866億6880万-5.54%64.114.15
12/122,1802,1862,1592,160-0.41%181,1001877億1164万-5.39%64.474.17
12/112,1832,1912,1482,169-0.82%286,5001884億9378万-5.37%64.744.19
12/082,2112,2322,1792,187-1.09%298,3001900億5804万-4.95%65.284.22
12/072,2072,2212,2022,211-0.63%183,8001921億4372万-4.2%65.994.27
12/062,2132,2302,2032,225+1.27%197,8001933億6037万-3.85%66.414.29
12/052,2252,2482,1952,197-1.57%277,5001909億2707万-5.18%65.584.24
12/042,2162,2392,1902,232+0.13%245,2001939億6870万-3.83%66.624.31
12/012,2382,2492,2292,229-0.22%178,1001937億799万-4.05%66.534.3
11/302,2352,2462,2172,234-0.4%244,7001941億4251万-3.96%66.684.31
11/292,2652,2732,2432,243-1.49%189,0001949億2464万-3.61%66.954.33
11/282,2802,2932,2652,277-0.09%141,9001978億7936万-2.19%67.964.39
11/272,2952,3032,2632,279-0.7%211,1001980億5316万-2.06%68.024.4
11/242,3232,3232,2842,295-1.16%197,3001994億4362万-1.33%68.54.43
11/222,3042,3302,2992,322+0.39%110,7002017億9002万-0.09%69.314.48
11/212,3202,3262,2972,313-0.34%137,8002010億789万-0.3%69.044.46
11/202,3112,3362,3032,321-0.3%191,5002017億311万+0.22%69.284.48
11/172,2762,3302,2692,328+2.02%286,7002023億1144万+0.56%69.494.49
11/162,3432,3622,2822,282-4.32%373,3001983億1388万-1.43%68.114.4
11/152,3752,4132,3712,385+0.51%241,3002072億6494万+2.98%71.194.6
11/142,3852,3962,3522,373-0.08%182,6002062億2210万+2.64%70.834.58
11/132,3532,3882,2922,375+0.93%249,8002063億9590万+2.77%70.894.58
11/102,3202,3532,2362,353-0.38%653,2002044億8403万+1.86%70.234.54
11/092,3612,3702,3172,362+0.04%278,6002052億6616万+2.3%70.54.56
11/082,3792,3812,3382,361-0.55%234,4002051億7926万+2.25%70.474.56
11/072,3912,4002,3712,374-0.42%211,9002063億900万+2.82%70.864.58
11/062,3992,4022,3662,384+0.17%322,1002071億7804万+3.16%71.164.6
11/022,3932,3932,3512,380+0.25%373,1002068億3042万+2.99%71.044.59
11/012,3632,3842,3572,374+1.32%325,6002063億900万+2.73%70.864.58
10/312,3252,3472,3012,343+1.65%253,8002036億1499万+1.34%69.934.52
10/302,2842,3122,2782,305-0.13%908,1002003億1266万-0.47%68.84.45