株価チャート

2023/11/17～2024/04/16

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
04/16769777765770-1.28%15,00038億671万+1.72%7.940.63
04/15776790770780-1.27%20,50038億5614万+3.45%8.050.64
04/12795802788790-1.86%19,80039億558万+5.19%8.150.65
04/11812813800805-0.98%19,30039億7974万+7.62%8.30.66
04/10809813805813+0.25%6,60040億1929万+9.42%8.390.66
04/09824824803811+0.25%23,40040億940万+9.74%8.370.66
04/08808813802809+1.13%9,30039億9951万+10.22%8.350.66
04/05812813785800-1.6%28,90039億5502万+9.59%8.250.65
04/04795813790813+2.91%48,00040億1929万+11.98%8.390.66
04/03772790762790+3.95%26,10039億558万+9.42%8.150.65
04/02758768755760+1.2%13,60037億5727万+5.85%7.840.62
04/01757761743751+1.49%16,70037億1277万+4.89%7.750.61
03/29735740731740+1.37%2,50036億5839万+3.64%7.630.6
03/28735740729730-0.68%5,50036億895万+2.53%7.530.6
03/27738738730735+0.27%8,30036億3367万+3.38%7.580.6
03/26738738732733-0.54%8,00036億2379万+3.39%7.560.6
03/25741745737737-0.41%14,00036億4356万+4.24%7.60.6
03/22750753726740-1.2%13,10036億5839万+4.96%7.630.6
03/21725757725749+3.45%35,10037億289万+6.54%7.730.61
03/19718724716724+0.84%7,40035億7929万+3.43%7.470.59
03/18712719712718+0.84%6,00035億4963万+2.72%7.410.59
03/15715717709712+0.14%6,90035億1997万+2.15%7.350.58
03/14705715705711+1.28%7,30035億1502万+2.01%7.340.58
03/13708710702702-0.71%11,30034億7053万+0.86%7.240.57
03/12700707699707+1%8,80034億9525万+1.73%7.290.58
03/11697704697700-0.43%5,20034億6064万+0.86%7.220.57
03/08695703695703+1.15%8,80034億7547万+1.59%7.250.57
03/07704704695695-0.57%8,80034億3592万+0.58%7.170.57
03/06697703697699+0.14%8,10034億5570万+1.3%7.210.57
03/05704704697698-0.71%6,90034億5075万+1.31%7.20.57
03/04698703697703+0.72%4,90034億7547万+2.18%7.250.57
03/01704704696698-0.57%9,10034億5075万+1.6%7.20.57
02/296997026967020%2,90034億7053万+2.33%7.240.57
02/28699702695702+0.57%3,30034億7053万+2.48%7.240.57
02/27709709695698-1.55%15,00034億5075万+2.05%7.20.57
02/26701709701709+1.14%11,30035億514万+3.96%7.310.58
02/22697702694701+0.72%8,20034億6558万+3.09%7.230.57
02/21691699690696+0.58%5,80034億4087万+2.5%7.180.57
02/20696704692692-0.14%13,30034億2109万+2.06%7.140.57
02/19693700690693+0.58%6,80034億2603万+2.51%7.150.57
02/16668690668689+1.77%14,60034億626万+2.07%7.110.56
02/15699699667677-1.74%49,50033億4693万+0.45%6.980.55
02/14687689666689+0.15%19,50034億626万+2.23%7.110.56
02/13687704683688+0.29%33,20034億132万+2.38%7.10.56
02/096826976786860%13,40033億9143万+2.24%7.080.56
02/08700700686686-2%10,90033億9143万+2.39%7.080.56
02/07684720681700+2.79%28,40034億6064万+4.63%7.220.57
02/06681683678681+0.59%9,40033億6671万+2.1%7.030.56
02/05677683677677+0.15%4,20033億4693万+1.65%6.980.55
02/02673677673676+0.45%6,00033億4199万+1.65%6.970.55
02/01673676672673+0.15%3,70033億2716万+1.51%6.940.55
01/31671674671672+0.15%2,00033億2222万+1.51%6.930.55
01/30670680670671-0.3%6,40033億1727万+1.51%6.920.55
01/29671673667673+0.3%4,30033億2716万+2.12%6.940.55
01/26678679671671-1.03%3,50033億1727万+1.98%6.920.55
01/25679683678678-0.15%3,90033億5188万+3.35%6.990.55
01/24671679666679+1.19%11,50033億5682万+3.98%70.55
01/23667671665671+0.75%9,00033億1727万+3.23%6.920.55
01/22664667661666+0.3%4,70032億9255万+2.78%6.870.54
01/19658664654664+0.76%9,00032億8266万+2.95%6.850.54
01/18664664658659-0.3%8,90032億5795万+2.33%6.80.54
01/17666669661661-0.9%6,10032億6783万+2.96%6.820.54
01/16664669664667+0.6%7,80032億9750万+4.22%6.880.54
01/15661665658663+0.76%9,30032億7772万+3.76%6.840.54
01/12660665655658-1.2%17,00032億5300万+3.3%6.790.54
01/11662670659666+0.15%14,40032億9255万+4.72%6.870.54
01/10660666659665+0.76%10,50032億8761万+4.72%6.860.54
01/09670670658660-0.3%13,20032億6289万+4.27%6.810.54
01/05662670660662-0.15%9,30032億7278万+4.75%6.830.54
01/04669673659663+2.79%20,40032億7772万+5.24%6.840.54
2023
12/29652653645645-1.07%4,80031億8873万+2.54%6.920.53
12/28652654645652-0.91%5,30032億2334万+3.66%6.990.53
12/27647658647658+2.17%8,80032億5300万+4.94%7.050.54
12/266516596446440%14,20031億8379万+2.88%6.90.53
12/25640651640644+0.63%23,50031億8379万+3.04%6.90.53
12/22636641632640+0.47%5,20031億6401万+2.56%6.860.52
12/21631643631637+0.95%18,40031億4918万+2.08%6.830.52
12/20629641629631-0.63%10,20031億1952万+1.28%6.770.52
12/19627636623635+1.28%10,90031億3930万+1.93%6.810.52
12/18612634611627+2.79%18,40030億9975万+0.48%6.720.51
12/15608612608610+0.49%4,00030億1570万-2.24%6.540.5
12/146066096036070%9,60030億87万-3.04%6.510.5
12/13609611605607-0.49%11,20030億87万-3.5%6.510.5
12/12619620605610-1.13%21,80030億1570万-3.33%6.540.5
12/11623623612617-0.48%20,40030億5031万-2.68%6.620.5
12/08624624619620-0.64%13,50030億6514万-2.52%6.650.51
12/07625627623624-0.32%2,80030億8491万-2.19%6.690.51
12/06627628624626-0.16%22,70030億9480万-2.19%6.710.51
12/05626627623627+0.16%4,70030億9975万-2.18%6.720.51
12/046276296256260%3,50030億9480万-2.64%6.710.51
12/01628629626626-0.32%4,10030億9480万-2.95%6.710.51
11/30625630621628+0.48%5,70031億469万-2.79%6.730.51
11/29627629621625-0.48%10,90030億8986万-3.55%6.70.51
11/28630631627628-0.32%2,40031億469万-3.38%6.730.51
11/27639639630630-0.94%8,90031億1458万-3.37%6.750.51
11/24623637623636+2.42%13,10031億4424万-2.75%6.820.52
11/22619622619621+0.32%3,10030億7008万-5.34%6.660.51
11/21625625619619-0.8%4,40030億6019万-5.78%6.640.51
11/20623624615624+0.16%10,10030億8491万-5.31%6.690.51
11/17623627620623-0.48%8,70030億7997万-5.61%6.680.51