株価チャート

2023/11/09～2024/04/08

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
04/08731758729745+2.9%126,300100億2680万+10.7%15.820.82
04/05726735718724-2.16%43,30097億4417万+8.38%15.370.79
04/04740743730740+0.41%57,10099億5951万+11.45%15.710.81
04/03716740710737+0.41%53,80099億1913万+11.84%15.650.81
04/02741748726734-1.74%108,10098億7875万+12.23%15.580.81
04/01725750700747-2.73%502,300100億5372万+15.1%15.860.82
03/29768768768768+14.97%156,100103億3635万+19.44%16.30.84
03/28675678668668-0.74%20,50089億9047万+4.87%14.180.73
03/276716856716730%51,60090億5777万+5.98%14.290.74
03/26655679655673+3.06%78,20090億5777万+6.49%14.290.74
03/25646663646653+1.08%41,00087億8859万+3.82%13.860.72
03/22652654643646-1.22%24,60086億9438万+3.03%13.710.71
03/21653663650654+0.31%32,90088億205万+4.64%13.880.72
03/19653658651652-0.46%18,80087億7513万+4.65%13.840.72
03/18651659651655+1.55%33,80088億1551万+5.48%13.910.72
03/15645657635645-0.62%29,80086億8092万+4.37%13.690.71
03/14650655649649-0.15%16,30087億3476万+5.36%13.780.71
03/13661663650650-2.84%34,70087億4822万+6.04%13.80.71
03/12640669640669+3.24%121,20090億393万+9.49%14.20.73
03/11640650635648+1.25%96,10087億2130万+6.58%13.760.71
03/08620644620640+2.73%114,20086億1363万+5.61%13.590.7
03/07607624607623+2.81%30,20083億8483万+3.15%13.230.68
03/06605612602606-0.16%20,90081億5603万+0.66%12.870.66
03/05609612606607-0.98%14,70081億6949万+0.83%12.890.67
03/04620626613613-1.13%21,60082億5024万+1.83%13.010.67
03/01624624617620-0.64%25,80083億4445万+3.16%13.160.68
02/29620625615624+0.81%22,40083億9829万+4%13.250.68
02/28611625610619+1.31%46,90083億3099万+3.51%13.140.66
02/27608620608611+0.33%33,90082億2332万+2.35%12.970.65
02/266096156066090%28,20081億9640万+2.18%12.930.65
02/22608611606609+0.16%17,40081億9640万+2.35%12.930.65
02/21610616608608-0.82%19,10081億8295万+2.18%12.910.65
02/20607617607613+0.82%23,70082億5024万+3.03%13.010.65
02/19598610596608+1.67%26,40081億8295万+2.01%12.910.65
02/16587600587598+1.7%27,80080億4836万+0.5%12.70.64
02/15595601586588-1.51%39,60079億1377万-1.18%12.480.63
02/14601604597597-1.81%13,50080億3490万+0.17%12.670.64
02/13596608596608+1.84%34,20081億8295万+2.01%12.910.65
02/09590612590597+1.02%61,20080億3490万+0.34%12.670.64
02/08588595586591+0.51%27,70079億5415万-0.84%12.550.63
02/07590594588588-0.34%12,90079億1377万-1.51%12.480.63
02/065875915875900%9,20079億4069万-1.5%12.530.63
02/05595595586590-1.01%27,90079億4069万-1.67%12.530.63
02/02598601596596+0.51%29,50080億2144万-0.67%12.650.64
02/01594600593593+0.34%24,40079億8106万-1.33%12.590.63
01/31590593584591+0.51%26,10079億5415万-1.66%12.550.63
01/30595601588588-1.18%115,20081億7249万-2.16%12.480.65
01/29593598593595-0.17%11,90082億6978万-1%12.630.66
01/26596599593596+0.17%19,20082億8368万-0.83%12.650.66
01/25591604591595+0.68%27,30082億6978万-0.83%12.630.66
01/24586593586591+0.51%18,00082億1419万-1.5%12.550.65
01/23594594583588-0.68%26,60081億7249万-2%12.480.65
01/22583593583592+1.72%21,40082億2808万-1.33%12.570.65
01/19595595582582-2.18%56,20080億8910万-2.84%12.360.64
01/18600600595595-0.83%28,60082億6978万-0.83%12.630.66
01/17610612600600-2.12%48,60083億3928万+0.17%12.740.66
01/16623623610613-1.61%57,70085億1996万+2.51%13.010.68
01/15601639601623+5.24%188,80086億5895万+4.53%13.230.69
01/12596601585592-0.84%60,70082億2808万-0.34%12.570.65
01/11600600597597-0.5%24,90082億9758万+0.67%12.670.66
01/10603608599600-1.15%31,70083億3928万+1.18%12.740.66
01/09593609586607+2.02%49,60084億3657万+2.53%12.890.67
01/05608610592595-3.25%78,30082億6978万+0.68%12.630.66
01/04621622609615-1.6%66,90085億4776万+4.24%13.060.68
2023
12/29620625614625+0.81%42,50086億8675万+6.29%13.270.69
12/28611623609620+1.47%56,50086億1725万+5.8%13.160.68
12/27605615603611+0.83%60,90084億9216万+4.62%12.970.67
12/26609610603606-0.66%31,20084億2267万+4.12%12.870.67
12/25607615600610+0.83%78,10084億7826万+5.17%12.950.67
12/22588607588605+2.89%88,30084億877万+4.85%12.840.67
12/215835905805880%36,20081億7249万+2.44%12.480.65
12/20583589581588+1.03%53,90081億7249万+2.62%12.480.65
12/19589589576582-1.02%48,40080億8910万+1.93%12.360.64
12/18589590581588-0.68%40,60081億7249万+3.34%12.480.65
12/15599602592592-0.67%40,90082億2808万+4.23%12.570.65
12/14593601589596+2.94%77,90082億8368万+5.3%12.650.66
12/13572581572579+1.4%31,20080億4740万+2.66%12.290.64
12/12590592571571-3.22%54,50079億3621万+1.42%12.120.63
12/11590597581590+1.55%75,10082億29万+4.98%12.530.65
12/08576602572581+2.47%183,70080億7520万+3.75%12.330.64
12/07563570562567-0.18%27,10078億8061万+1.43%12.040.63
12/06568572565568-0.53%37,90078億9451万+1.79%12.060.63
12/05576579570571-2.23%31,00079億3621万+2.33%12.120.63
12/04583586575584+1.74%74,00081億1689万+4.66%12.40.64
12/01573578570574-0.69%27,70079億7791万+3.05%12.190.63
11/30585585573578-1.53%34,10080億3350万+3.77%12.270.65
11/29583594579587+1.73%75,90081億5859万+5.58%12.460.68
11/28564577564577+2.67%53,80080億1960万+3.96%12.250.66
11/27568571562562-0.88%21,80078億1112万+1.44%11.930.65
11/24570574566567-0.7%20,60078億8061万+2.35%12.040.65
11/22570575566571-0.52%45,70079億3621万+3.07%12.120.66
11/21556574554574+3.42%67,50079億7791万+3.61%12.190.66
11/20535559535555+4.32%94,00077億1383万+0.36%11.780.64
11/17536537529532-1.12%65,10073億9416万-3.8%11.290.61
11/16540544536538-0.74%45,40074億7755万-3.06%11.420.62
11/15540545538542+0.74%29,00075億3314万-2.69%11.510.62
11/14545546535538-1.1%44,40074億7755万-3.93%11.420.62
11/13550553544544-1.45%23,50075億6094万-3.37%11.550.63
11/10546553544552+0.73%26,50076億7213万-2.3%11.720.64
11/09545549541548+0.55%27,90076億1654万-3.35%11.630.63