株価チャート

2023/10/18～2024/03/15

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
03/152,7762,8072,7752,796+0.25%1,032,550-+0.54%--
03/142,7732,7892,7612,789+0.61%1,636,380-+0.47%--
03/132,8062,8062,7542,772-0.29%1,544,540-+0.04%--
03/122,7682,7812,7402,780-0.43%2,219,430-+0.47%--
03/112,8242,8242,7612,792-2.07%5,700,710-+1.09%--
03/082,8502,8732,8302,851+0.21%2,122,240-+3.41%--
03/072,8742,8852,8422,845-0.49%1,599,200-+3.49%--
03/062,8372,8642,8302,859+0.35%1,470,950-+4.3%--
03/052,8242,8542,8212,849+0.49%1,322,860-+4.24%--
03/042,8492,8532,8292,8350%1,658,510-+4.11%--
03/012,8022,8402,8012,835+1.07%1,612,040-+4.38%--
02/292,7932,8082,7772,805+0.21%1,572,320-+3.58%--
02/282,8042,8092,7932,799-0.11%944,680-+3.59%--
02/272,8022,8182,7982,802+0.11%1,299,160-+3.89%--
02/262,8002,8122,7892,799+0.47%2,400,290-+4.05%--
02/222,7692,7882,7672,786+1.35%1,310,080-+3.88%--
02/212,7472,7532,7372,749-0.51%801,880-+2.77%--
02/202,7722,7732,7472,763-0.04%3,793,930-+3.48%--
02/192,7502,7642,7452,764+0.51%917,740-+3.71%--
02/162,7412,7632,7342,750+1.25%2,600,590-+3.42%--
02/152,7242,7252,7012,716+0.48%1,250,070-+2.37%--
02/142,7182,7192,6932,703-1.21%1,342,040-+2.15%--
02/132,7102,7372,7022,736+2.24%1,120,580-+3.68%--
02/092,6792,6972,6712,676-0.22%1,449,100-+1.75%--
02/082,6792,6922,6602,682+0.52%2,212,510-+2.29%--
02/072,6522,6772,6522,668+0.41%976,570-+2.07%--
02/062,6682,6682,6502,657-0.82%1,663,450-+1.96%--
02/052,6792,6822,6652,679+0.79%1,893,080-+3.08%--
02/022,6622,6692,6482,658+0.3%2,030,940-+2.67%--
02/012,6502,6612,6432,650-0.75%2,599,480-+2.67%--
01/312,6302,6702,6292,670+0.98%1,744,230-+3.81%--
01/302,6512,6572,6422,6440%2,044,240-+3.16%--
01/292,6242,6532,6242,644+1.23%846,040-+3.48%--
01/262,6342,6372,6112,612-1.32%1,766,370-+2.55%--
01/252,6422,6512,6292,647+0.11%1,600,130-+4.25%--
01/242,6532,6582,6362,644-0.6%6,703,240-+4.46%--
01/232,6682,6852,6502,660-0.15%1,753,450-+5.47%--
01/222,6442,6642,6412,664+1.49%885,300-+5.97%--
01/192,6392,6422,6142,625+0.73%2,223,670-+4.75%--
01/182,6072,6232,6042,606-0.11%1,975,130-+4.24%--
01/172,6322,6602,6082,609-0.5%7,039,470-+4.65%--
01/162,6412,6442,6172,622-0.79%2,359,910-+5.43%--
01/152,6162,6462,6112,643+1.3%3,024,650-+6.49%--
01/122,6092,6262,6002,609+0.5%2,890,260-+5.46%--
01/112,5902,6072,5892,596+1.56%3,294,460-+5.19%--
01/102,5292,5652,5272,556+1.35%2,459,440-+3.73%--
01/092,5302,5432,5112,522+0.8%2,099,240-+2.48%--
01/052,4952,5122,4932,502+0.6%1,701,460-+1.75%--
01/042,4642,4912,4422,487+0.48%2,303,660-+1.18%--
2023
12/292,4702,4862,4622,475+0.2%1,377,960-+0.69%--
12/282,4592,4732,4592,470-0.04%1,060,710-+0.45%--
12/272,4572,4752,4562,471+1.15%1,536,290-+0.45%--
12/262,4482,4482,4352,4430%737,790--0.69%--
12/252,4602,4642,4402,443+0.04%934,370--0.73%--
12/222,4392,4552,4362,442+0.41%1,091,450--0.89%--
12/212,4302,4362,4242,432-1.06%2,668,320--1.34%--
12/202,4472,4692,4472,458+0.78%1,287,480--0.36%--
12/192,4202,4432,4082,439+0.79%1,739,510--1.09%--
12/182,4202,4242,3992,420-0.78%2,064,200--1.87%--
12/152,4322,4472,4282,439+0.54%1,755,670--1.13%--
12/142,4572,4602,4152,426-1.42%2,223,860--1.66%--
12/132,4662,4682,4512,461+0.08%1,336,030--0.24%--
12/122,4792,4812,4572,459-0.2%1,138,240--0.28%--
12/112,4502,4692,4492,464+1.61%1,641,880--0.08%--
12/082,4472,4532,4202,425-1.62%1,611,710--1.58%--
12/072,4772,4792,4592,465-1.24%1,550,500-+0.04%--
12/062,4532,4982,4522,496+2%1,166,740-+1.46%--
12/052,4612,4712,4452,447-0.81%1,310,290--0.24%--
12/042,4772,4782,4532,467-0.92%919,460-+0.73%--
12/012,4952,4962,4852,490+0.32%989,470-+1.88%--
11/302,4652,4822,4582,482+0.49%1,525,920-+1.8%--
11/292,4742,4842,4642,470-0.6%1,019,570-+1.52%--
11/282,4952,4952,4742,485-0.2%3,254,280-+2.39%--
11/272,5032,5092,4832,490-0.36%1,061,990-+2.81%--
11/242,5042,5062,4962,499+0.64%1,018,660-+3.39%--
11/222,4672,4932,4642,483+0.4%862,500-+2.9%--
11/212,4782,4812,4612,473-0.24%1,150,120-+2.61%--
11/202,4982,5132,4742,479-0.72%1,557,570-+3.03%--
11/172,4672,4972,4662,497+0.97%1,310,050-+3.91%--
11/162,4762,4912,4642,473-0.28%1,348,060-+3%--
11/152,4832,4852,4682,480+1.22%2,578,560-+3.42%--
11/142,4582,4602,4492,450+0.41%1,202,440-+2.25%--
11/132,4562,4602,4352,440-0.08%891,660-+2.01%--
11/102,4262,4432,4162,442+0.08%1,259,840-+2.22%--
11/092,4142,4462,4032,440+1.33%1,215,020-+2.35%--
11/082,4472,4472,3992,408-1.11%2,748,600-+1.09%--
11/072,4612,4642,4352,435-1.22%1,568,730-+2.23%--
11/062,4692,4752,4592,465+1.61%2,311,750-+3.48%--
11/022,4412,4432,4182,426+0.5%2,426,390-+1.85%--
11/012,4042,4172,3992,414+2.42%2,012,570-+1.3%--
10/312,3452,3632,3322,357+1.12%2,377,780--1.17%--
10/302,3332,3402,3212,331-1.19%1,655,580--2.43%--
10/272,3342,3592,3292,359+1.59%3,341,640--1.5%--
10/262,3342,3462,3162,322-1.4%1,823,420--3.21%--
10/252,3592,3722,3512,355+0.64%1,752,790--2.12%--
10/242,3442,3482,2952,340+0.04%3,586,630--2.99%--
10/232,3482,3542,3382,339-0.76%1,547,200--3.31%--
10/202,3512,3692,3422,357-0.34%1,760,630--2.8%--
10/192,3672,3802,3572,365-1.42%1,321,900--2.63%--
10/182,3982,4022,3812,399+0.21%1,025,550--1.4%--