株価チャート

2023/11/16～2024/04/15

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
04/15509509507508-0.2%6,30045億8729万-1.55%27.662.46
04/12514514508509-0.59%11,50045億9632万-1.36%27.712.46
04/11508513507512+0.59%6,80046億2341万-0.97%27.882.48
04/10508509507509+0.2%4,30045億9632万-1.55%27.712.46
04/09511511508508+0.2%6,30045億8729万-1.93%27.662.46
04/08513513506507-0.78%10,90045億7826万-2.12%27.612.45
04/05506511506511+0.79%7,60046億1438万-1.54%27.822.47
04/04510513507507-0.59%14,80045億7826万-2.31%27.612.45
04/035105115095100%3,80046億535万-1.92%27.772.47
04/02510510510510-0.39%3,70046億535万-1.92%27.772.47
04/01518518510512-1.35%21,50046億2341万-1.73%27.882.48
03/29517519515519+1.37%11,60046億8662万-0.38%28.262.51
03/28518519509512-1.73%55,10046億2341万-1.73%27.882.48
03/27519526519521+0.19%187,90047億468万-0.19%28.372.52
03/26523523518520-0.57%52,10046億9565万-0.38%28.312.51
03/25522524520523+0.19%36,80047億2274万+0.19%28.482.53
03/22524525521522-0.19%19,00047億1371万0%28.422.52
03/215255255235230%12,30047億2274万+0.19%28.482.53
03/195205255205230%21,90047億2274万0%28.482.53
03/18520523518523+0.38%11,40047億2274万0%28.482.53
03/155215235195210%12,20047億468万-0.38%28.372.52
03/14520521519521-0.19%7,60047億468万-0.57%28.372.52
03/13522523519522+0.38%6,60047億1371万-0.38%28.422.52
03/12522522517520-0.38%2,10046億9565万-0.95%28.312.51
03/11520522515522+0.38%20,80047億1371万-0.57%28.422.52
03/08520522519520-0.38%7,90046億9565万-0.95%28.312.51
03/07523523520522+0.38%8,30047億1371万-0.57%28.422.52
03/06519522519520+0.19%6,00046億9565万-0.95%28.312.51
03/05518519518519-0.38%7,70046億8662万-1.14%28.262.51
03/04521526518521-0.19%36,30047億468万-0.76%28.372.52
03/01523524522522-0.19%12,10047億1371万-0.57%28.422.52
02/29521526521523-0.19%11,20047億2274万-0.38%28.482.53
02/285215255215240%10,90047億3177万-0.19%28.532.53
02/27520524520524+0.77%12,90047億3177万-0.19%28.532.53
02/26522524520520-0.19%15,30046億9565万-0.95%28.312.51
02/22525526520521-0.57%16,40047億468万-0.57%28.372.52
02/21524524522524+0.19%4,20047億3177万0%28.532.53
02/20523524521523+0.19%8,70047億2274万-0.19%28.482.53
02/19522525521522-0.19%9,60047億1371万-0.38%28.422.52
02/16521528520523+0.38%17,30047億2274万0%28.482.53
02/15530530521521-1.88%21,90047億468万-0.38%28.372.52
02/145365365305310%8,70047億9498万+1.53%28.912.57
02/135335345315310%14,70047億9498万+1.53%28.912.57
02/09537537531531-0.38%16,30047億9498万+1.72%28.912.57
02/08532535532533+0.19%10,10048億1304万+2.11%29.022.58
02/07536537532532-0.75%17,10048億401万+2.11%28.972.57
02/06537539535536+0.75%18,00048億4013万+3.08%29.182.59
02/05537542532532+0.76%51,00048億401万+2.5%28.972.57
02/02527528522528+0.19%15,70047億6789万+1.93%28.752.55
02/01528528521527+0.76%8,30047億5886万+1.93%28.692.55
01/31523523519523+0.97%7,20047億2274万+1.36%28.482.53
01/30525526518518-0.77%47,60046億7759万+0.58%28.22.5
01/29519525519522+0.77%7,60047億1371万+1.36%28.422.52
01/265185205185180%5,20046億7759万+0.78%28.22.5
01/25517523517518-0.19%6,50046億7759万+0.97%28.22.5
01/24521523516519-0.57%14,00046億8662万+1.37%28.262.51
01/235235245185220%11,60047億1371万+2.15%28.422.52
01/22516522515522+1.16%14,60047億1371万+2.35%28.422.52
01/19517519516516-0.39%5,10046億5953万+1.38%28.12.49
01/18518520517518+0.19%9,50046億7759万+1.77%28.22.5
01/175185245175170%15,60046億6856万+1.77%28.152.5
01/16520521515517+0.19%5,30046億6856万+1.97%28.152.5
01/15514523514516+0.58%14,30046億5953万+1.78%28.12.49
01/12523523512513-2.1%17,40046億3244万+1.38%27.932.48
01/11520526520524+0.58%7,20047億3177万+3.76%28.532.53
01/105215255185210%9,10047億468万+3.17%28.372.52
01/09518521518521+0.77%15,40047億468万+3.37%28.372.52
01/055185195155170%11,30046億6856万+2.78%28.152.5
01/04508517508517+0.58%25,00046億6856万+2.78%28.152.5
2023
12/29508515508514+1.58%10,60046億4147万+2.39%27.992.71
12/28507512505506-0.2%12,60045億6923万+0.8%27.552.67
12/27509509503507-0.2%12,30045億7826万+1%27.612.67
12/26503509502508+0.99%14,20045億8729万+1.2%27.662.68
12/25504504501503+0.4%3,60045億4214万+0.2%27.392.65
12/225025045005010%4,00045億2408万-0.2%27.282.64
12/21501505501501-0.79%2,10045億2408万-0.2%27.282.64
12/20502508502505+0.6%8,50045億6020万+0.6%27.52.66
12/19497502497502+1.01%5,40045億3311万0%27.332.65
12/18500502497497-0.4%4,90044億8795万-1.19%27.062.62
12/15500501496499-0.2%18,20045億601万-0.8%27.172.63
12/14498500498500+0.4%2,50045億1505万-0.6%27.222.64
12/13498501498498-0.2%8,20044億9698万-1.19%27.122.62
12/12500500499499-0.2%6,50045億601万-0.99%27.172.63
12/11499500495500+0.81%7,90045億1505万-0.79%27.222.64
12/08497499496496-0.6%14,10044億7892万-1.59%27.012.61
12/07502502498499-0.8%8,20045億601万-0.99%27.172.63
12/06499503499503+0.8%8,20045億4214万-0.2%27.392.65
12/05501501499499-0.2%6,70045億601万-0.99%27.172.63
12/04500501500500-0.2%14,40045億1505万-0.99%27.222.64
12/015015035005010%9,90045億2408万-0.79%27.282.64
11/30500503500501-0.99%10,30045億2408万-0.79%27.282.64
11/29505507504506+0.2%9,10045億6923万+0.2%27.552.67
11/285075075035050%6,00045億6020万0%27.52.66
11/275055075055050%5,00045億6020万0%27.52.66
11/24509510505505-0.79%5,70045億6020万0%27.52.66
11/22507509507509+0.39%1,20045億9632万+0.79%27.712.68
11/21508508504507-0.2%3,20045億7826万+0.4%27.612.67
11/20505509504508+0.99%4,40045億8729万+0.79%27.662.68
11/17502506502503+0.6%5,10045億4214万-0.2%27.392.65
11/16506507500500-1.19%12,20045億1505万-0.79%27.222.64