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
04/16283286280281-1.75%34,90038億7400万-6.33%6.330.62
04/15295295286286-3.38%55,80039億4293万-4.98%6.440.63
04/12302302292296-1.33%42,60040億8080万-1.99%6.660.65
04/11297300296300+1.35%19,50041億3595万-0.66%6.750.66
04/102982992962960%20,90040億8080万-2.31%6.660.65
04/09294296292296+1.02%12,90040億8080万-2.31%6.660.65
04/08298298292293+0.34%18,20040億3944万-3.3%6.60.65
04/05297300290292-2.34%31,70040億2565万-3.95%6.570.64
04/04296299293299+1.01%13,30041億2216万-1.97%6.730.66
04/03293300292296+1.02%23,40040億8080万-3.27%6.660.65
04/02297297293293-1.35%30,40040億3944万-4.25%6.60.65
04/012983002972970%15,80040億9459万-3.26%6.690.66
03/29301303295297+1.37%40,90040億9459万-3.57%6.690.66
03/28303307293293-3.62%116,40040億3944万-5.18%6.60.65
03/27314314303304-1.94%294,90041億9109万-1.94%6.840.67
03/26300311300310+1.64%114,40042億7381万0%6.980.68
03/25311316305305-1.61%106,10042億488万-1.29%6.870.67
03/22309310307310+0.98%28,80042億7381万+0.98%6.980.68
03/213073113073070%43,20042億3245万+0.33%6.910.68
03/193103103043070%34,40042億3245万+0.99%6.910.68
03/18303308303307+0.99%13,10042億3245万+1.32%6.910.68
03/15310310304304-1.94%17,30041億9109万+0.66%6.840.67
03/14311311306310+1.31%21,30042億7381万+2.65%6.980.68
03/13316316305306-1.92%32,80042億1866万+1.66%6.890.68
03/12304312303312+2.3%9,60043億138万+4%7.020.69
03/11311313305305-2.56%40,70042億488万+2.01%6.870.67
03/08306320306313+1.29%69,60043億1517万+4.68%7.050.69
03/073123163073090%40,80042億6002万+3.69%6.960.68
03/06306313305309+0.98%40,10042億6002万+4.04%6.960.68
03/05301309298306+1.32%22,10042億1866万+3.38%6.890.68
03/04307307300302-1.95%44,00041億6352万+2.03%6.80.67
03/01316319308308-2.53%106,60042億4624万+4.05%6.930.68
02/29313316311316+0.32%39,20043億5653万+7.12%7.110.7
02/28316322313315+0.32%43,90043億4274万+7.14%7.090.7
02/27315326314314-1.57%71,30043億2896万+7.17%7.070.69
02/263253273143190%83,30043億9789万+9.25%7.180.7
02/22311319309319+2.9%96,20043億9789万+9.62%7.180.7
02/21312317308310-1.59%54,00042億7381万+7.27%6.980.68
02/20304316300315+4.65%77,60043億4274万+9.38%7.090.7
02/19290308289301+4.88%209,50041億4973万+4.88%6.780.66
02/16275289274287+4.36%100,90039億5672万0%6.460.63
02/15290301268275+3%294,70037億9128万-4.18%6.190.61
02/14274279263267-2.55%159,20036億8099万-7.29%6.010.59
02/13280280270274-1.79%73,40037億7750万-5.19%6.170.6
02/09284285277279-2.11%65,30038億4643万-3.79%6.280.62
02/08288288282285-0.7%34,50039億2915万-2.06%6.420.63
02/07291291286287-1.03%12,20039億5672万-1.37%6.460.63
02/062902902852900%34,40039億9808万-0.34%6.530.64
02/05288290285290+0.69%29,90039億9808万-0.34%6.530.64
02/02285289284288+1.05%34,20039億7051万-0.69%6.480.64
02/01291291285285-2.06%31,40039億2915万-1.72%6.420.63
01/31290291288291+0.34%26,30040億1187万+0.34%6.550.64
01/30294298290290-1.69%111,10039億9808万+0.35%6.530.64
01/29296300295295+0.34%24,60040億6701万+2.08%6.640.65
01/26298299294294-1.01%34,00040億5323万+2.08%6.620.65
01/25289300289297+2.41%60,90040億9459万+3.13%6.690.66
01/242922922882900%22,80039億9808万+1.05%6.530.64
01/23295295288290-1.02%31,20039億9808万+1.4%6.530.64
01/22286294283293+3.17%43,30040億3944万+2.45%6.60.65
01/19286287282284-1.05%30,30039億1536万-0.35%6.390.63
01/18287289286287+0.35%21,10039億5672万+0.7%6.460.63
01/17289293286286-1.04%34,80039億4293万+0.7%6.440.63
01/16289296289289+0.35%45,10039億8429万+1.76%6.510.64
01/15289291287288-0.35%38,50039億7051万+1.41%6.480.64
01/12299299288289-3.02%62,00039億8429万+2.12%6.510.64
01/113003002912980%47,40041億837万+5.3%6.710.66
01/10298298293298+0.68%29,80041億837万+5.67%6.710.66
01/09295296290296+1.02%52,50040億8080万+5.34%6.660.65
01/05294294288293+1.03%40,40040億3944万+4.27%6.60.65
01/04294294285290-1.36%52,00039億9808万+3.2%6.530.64
2023
12/29290297290294+1.73%69,30040億5323万+4.63%6.620.65
12/28285289284289+1.4%62,90039億8429万+3.21%6.510.64
12/27277285277285+3.64%88,30039億2915万+1.79%6.420.63
12/26277280275275-0.72%39,80037億9128万-1.79%6.190.61
12/25280284277277-1.07%46,00038億1886万-1.42%6.240.61
12/22279284279280+0.36%36,80038億6022万-0.36%6.30.62
12/21285285279279-2.45%43,80038億4643万-0.71%6.280.62
12/20283288282286+1.78%61,50039億4293万+2.14%6.440.63
12/19275282275281+1.44%48,90038億7400万+0.72%6.330.62
12/18276278273277-0.36%50,70038億1886万-0.36%6.240.61
12/15273280273278+1.46%38,40038億3264万0%6.260.61
12/14283284273274-2.84%68,20037億7750万-1.08%6.170.6
12/13278285278282+2.55%100,10038億8779万+1.81%6.350.62
12/122822842752750%79,00037億9128万-0.36%6.190.61
12/11274276273275+1.48%55,10037億9128万-0.36%6.190.61
12/08276278271271-2.52%61,40037億3614万-1.45%6.10.6
12/07278282277278-1.07%90,20038億3264万+0.72%6.260.61
12/06274281274281+2.55%42,90038億7400万+1.81%6.330.62
12/05282282274274-2.49%61,90037億7750万-0.72%6.170.6
12/04278282277281+1.44%25,70038億7400万+1.81%6.330.62
12/01287287277277-2.12%58,00038億1886万0%6.240.61
11/30288291283283-2.41%57,60039億157万+2.17%6.370.62
11/29292309283290+1.75%437,70039億9808万+4.69%6.530.64
11/28285286282285-0.35%50,60039億2915万+2.89%6.420.63
11/27287292282286-0.35%41,00039億4293万+3.25%6.440.63
11/24283288282287+2.5%58,50039億5672万+3.61%6.460.63
11/22283286276280-2.1%99,60038億6022万+0.72%6.30.62
11/21294295286286-2.72%83,70039億4293万+2.88%6.440.63
11/20295307289294+0.34%208,80040億5323万+5.76%6.620.65
11/17271302270293+7.33%496,50040億3944万+5.4%6.60.65