株価チャート

2023/10/23～2024/03/21

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
03/213,0863,0923,0843,092+2.08%10,830-+1.95%--
03/193,0243,0293,0213,029+0.17%5,060--0.03%--
03/183,0183,0243,0163,024-0.33%10,000--0.2%--
03/153,0333,0363,0323,034-0.59%10,940-+0.13%--
03/143,0493,0523,0483,052+0.3%1,710-+0.76%--
03/133,0423,0443,0413,043+0.36%4,710-+0.53%--
03/123,0283,0323,0263,032+0.4%3,410-+0.2%--
03/113,0243,0243,0163,020-0.33%3,100--0.17%--
03/083,0263,0303,0243,030+0.43%59,480-+0.2%--
03/073,0183,0183,0123,017+0.2%7,800--0.23%--
03/063,0143,0253,0093,011-0.86%7,710--0.4%--
03/053,0393,0413,0373,037-0.36%37,660-+0.5%--
03/043,0493,0493,0473,048+0.03%3,660-+0.96%--
03/013,0443,0493,0433,047+0.1%3,040-+1.03%--
02/293,0363,0443,0363,044+0.1%7,280-+1.03%--
02/283,0403,0423,0393,041-0.36%11,280-+1.03%--
02/273,0513,0523,0483,052-0.1%7,960-+1.5%--
02/263,0563,0563,0503,055+1.03%6,280-+1.73%--
02/223,0163,0243,0163,024+0.4%4,250-+0.9%--
02/213,0143,0163,0103,012-0.26%44,580-+0.63%--
02/203,0153,0203,0093,020-0.07%8,880-+1%--
02/193,0213,0223,0193,022-0.2%2,850-+1.17%--
02/163,0293,0293,0263,028+0.7%3,680-+1.44%--
02/153,0033,0073,0013,007+0.43%1,830-+0.84%--
02/142,9902,9942,9882,994-1.19%74,740-+0.5%--
02/133,0303,0313,0283,030+0.17%79,040-+1.75%--
02/093,0273,0272,9963,025-0.07%46,230-+1.71%--
02/083,0263,0273,0233,027+0.53%13,450-+1.88%--
02/073,0103,0163,0103,011+0.27%6,290-+1.38%--
02/062,9963,0032,9963,003-0.5%36,000-+1.15%--
02/053,0233,0243,0153,018+0.2%14,460-+1.72%--
02/023,0133,0153,0113,012+0.74%4,890-+1.59%--
02/012,9892,9922,9882,990-0.8%45,350-+0.91%--
01/313,0113,0143,0113,014+0.53%16,120-+1.76%--
01/302,9983,0002,9972,998+0.57%8,850-+1.32%--
01/292,9772,9812,9762,981+0.3%4,450-+0.74%--
01/262,9732,9752,9692,972+0.07%9,780-+0.47%--
01/252,9672,9702,9662,970-0.1%3,190-+0.44%--
01/242,9722,9732,9712,973-0.13%5,080-+0.54%--
01/232,9782,9792,9772,977+0.17%46,130-+0.71%--
01/222,9702,9752,9692,972+1.36%13,530-+0.64%--
01/192,9362,9372,9322,932+0.45%41,890--0.61%--
01/182,9212,9212,9172,919-0.07%10,530--1.02%--
01/172,9282,9282,9202,921-0.51%11,890--0.88%--
01/162,9432,9432,9362,936-0.44%12,510--0.31%--
01/152,9452,9492,9442,949-0.27%3,650-+0.24%--
01/122,9592,9592,9532,957-0.24%3,730-+0.58%--
01/112,9592,9642,9592,964+0.75%62,750-+0.92%--
01/102,9442,9452,9402,942-0.44%47,810-+0.31%--
01/092,9562,9572,9532,955+0.44%705,250-+0.92%--
01/052,9462,9462,9422,942-0.14%17,710-+0.65%--
01/042,9462,9592,9372,946-1.34%16,050-+0.96%--
2023
12/292,9852,9882,9842,986+0.03%19,910-+2.54%--
12/282,9812,9852,9812,985+0.3%67,500-+2.75%--
12/272,9762,9762,9712,976+0.27%15,170-+2.69%--
12/262,9642,9682,9632,968+0.3%2,000-+2.66%--
12/252,9382,9722,9332,959+0.2%11,770-+2.6%--
12/222,9572,9582,9532,953+0.17%40,790-+2.64%--
12/212,9502,9522,9472,948-1.11%31,240-+2.72%--
12/202,9772,9812,9772,981+0.71%15,570-+4.09%--
12/192,9582,9612,9572,960-0.13%44,840-+3.71%--
12/182,9602,9642,9602,964+0.1%56,400-+4.18%--
12/152,9562,9612,9542,961+0.3%125,250-+4.44%--
12/142,9492,9542,9492,952+1.48%75,860-+4.5%--
12/132,9102,9112,9092,909+0.45%15,320-+3.3%--
12/122,8942,8972,8942,896+0.42%10,110-+3.13%--
12/112,8842,8852,8822,884+0.31%109,350-+2.96%--
12/082,8712,8752,8702,875+0.28%59,450-+2.97%--
12/072,8682,8692,8672,867-0.49%59,190-+3.02%--
12/062,8752,8822,8752,881+0.1%14,390-+3.89%--
12/052,8782,8782,8752,878-0.24%51,310-+4.2%--
12/042,8832,8852,8812,885+0.87%238,930-+4.83%--
12/012,8612,8642,8602,860+0.99%43,780-+4.3%--
11/302,8292,8322,8222,832+0.39%5,520-+3.58%--
11/292,8182,8222,8182,821+0.25%3,040-+3.48%--
11/282,8162,8162,8132,814+0.11%75,760-+3.46%--
11/272,8152,8162,8112,811-0.07%45,220-+3.57%--
11/242,8142,8142,8122,813+0.54%43,320-+3.84%--
11/222,7952,7992,7952,798-0.18%2,150-+3.4%--
11/212,8032,8042,8012,803+0.72%8,610-+3.7%--
11/202,7872,7882,7832,783-0.29%56,030-+3.15%--
11/172,7902,7922,7892,7910%2,260-+3.45%--
11/162,7912,7932,7872,791+0.25%75,780-+3.56%--
11/152,7812,7842,7792,784+1.61%23,340-+3.42%--
11/142,7402,7402,7382,740+0.44%2,120-+1.93%--
11/132,7312,7322,7262,728+0.74%24,310-+1.6%--
11/102,7042,7092,7022,708-0.59%16,120-+0.97%--
11/092,7212,7242,7212,724+0.11%12,310-+1.68%--
11/082,7262,7262,7212,721+0.26%2,820-+1.64%--
11/072,7172,7182,7142,714-0.26%1,910-+1.42%--
11/062,7202,7222,7192,721+2.37%66,270-+1.68%--
11/022,6612,6622,6582,658+0.76%43,120--0.64%--
11/012,6362,6392,6352,638+0.57%203,870--1.46%--
10/312,6332,6332,6232,623+0.81%4,760--2.16%--
10/302,5962,6022,5962,602-1.1%5,300--3.13%--
10/272,6302,6312,6262,631-0.27%16,110--2.23%--
10/262,6402,6432,6352,638-0.72%10,630--2.19%--
10/252,6582,6582,6552,657+0.45%3,730--1.67%--
10/242,6422,6452,6372,645-0.45%7,030--2.33%--
10/232,6582,6582,6542,657-0.6%6,170--2.14%--