株価チャート

2023/11/02～2024/04/02

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
04/023,3153,3403,2053,225-3.15%11,50068億539万+3.86%16.850.9
04/013,3303,3753,2403,330+0.15%15,10070億2696万+7.56%17.40.93
03/293,4153,4203,3103,325-2.21%16,30070億1641万+7.92%17.370.93
03/283,1853,4503,1853,400+5.59%20,60071億7468万+10.89%17.770.95
03/273,2853,3103,1853,220-3.3%13,00067億9484万+5.61%16.830.9
03/263,3503,4053,2703,3300%26,30070億2696万+9.54%17.40.93
03/253,2303,3553,2303,330+2.94%20,50070億2696万+10.08%17.40.93
03/223,2753,2803,1003,235-0.61%21,50068億2649万+7.48%16.90.9
03/213,1103,2803,1053,255+5.85%46,00068億6870万+8.43%17.010.91
03/192,9923,0752,9723,075+2.77%10,10064億8886万+2.74%16.070.86
03/182,9812,9922,9752,992+1.12%5,50063億1371万+0.07%15.630.83
03/152,9372,9592,9372,959+0.48%1,80062億4408万-0.74%15.460.82
03/142,9222,9502,9022,945+0.75%9,30062億1453万-0.98%15.390.82
03/132,9362,9822,9232,9230%7,10061億6811万-1.55%15.270.81
03/122,9002,9572,8502,923+0.45%9,40061億6811万-1.38%15.270.81
03/113,0153,0402,9102,910-5.52%18,80061億4068万-1.69%15.210.81
03/083,0303,0803,0003,080+1.32%3,60064億9941万+4.16%16.090.86
03/073,0803,1303,0203,040-0.33%13,10064億1500万+3.05%15.880.85
03/062,9983,0502,9983,050+1.16%6,10064億3611万+3.57%15.940.85
03/053,0253,0252,9633,015-1.31%7,60063億6225万+2.59%15.750.84
03/042,9893,0552,9853,055+2.55%20,10064億4666万+4.09%15.960.85
03/013,0203,0202,9362,979+0.1%6,80062億8628万+1.53%15.570.83
02/293,0153,0602,9732,976-2.43%6,80062億7995万+1.54%15.550.83
02/283,0003,0503,0003,050+1.67%3,40064億3611万+4.13%15.940.85
02/273,0203,0603,0003,000-0.5%11,70063億3060万+2.49%15.680.84
02/262,9483,0902,9483,015+2.27%20,00063億6225万+3.11%15.750.84
02/222,9843,0052,9302,948+0.31%10,60062億2086万+1.03%15.40.82
02/212,9892,9892,9272,939-1.67%5,70062億187万+0.86%15.360.82
02/202,9873,0452,9872,989+0.03%9,00063億738万+2.71%15.620.83
02/192,9642,9882,9432,988+1.05%3,00063億527万+2.89%15.610.83
02/162,9702,9952,9012,957+0.07%7,60062億3986万+2.04%15.450.82
02/153,0503,0502,9022,955-2.64%14,60062億3564万+2%15.440.82
02/142,9893,0602,9893,0350%9,40064億445万+4.91%15.860.85
02/133,0403,0952,9893,035+1.54%20,30064億445万+5.24%15.860.85
02/092,7803,0502,7802,989+7.63%63,70063億738万+4.11%15.620.83
02/082,7832,7832,6952,777-0.22%24,40058億6002万-2.9%14.510.77
02/072,7782,7942,7572,783-1.31%5,30058億7268万-2.62%14.540.78
02/062,7742,8202,7742,820+0.71%5,30059億5076万-1.23%14.730.79
02/052,8302,8312,7252,800-0.11%19,90059億856万-1.79%14.630.78
02/022,8902,8902,8022,803-1.89%11,80059億1489万-1.61%14.650.78
02/012,8792,8952,8312,857-1.31%10,60060億2884万+0.39%14.930.8
01/312,8852,9232,8742,895-0.96%9,40061億902万+2.01%15.130.81
01/302,9372,9772,9062,923+0.69%6,30061億6811万+3.18%15.270.81
01/292,9002,9472,8942,903+0.28%9,90061億2591万+2.87%15.170.81
01/263,0303,0302,8802,895-4.77%13,40061億902万+3.17%15.130.81
01/252,9013,0552,9013,040+4.65%32,30064億1500万+8.96%15.880.85
01/242,9112,9112,8552,905-0.75%12,10061億3013万+5.18%15.180.81
01/233,0003,0052,9102,927-2.6%14,90061億7655万+6.94%15.290.82
01/222,9303,0152,9303,005+2.7%14,50063億4115万+10.72%15.70.84
01/192,8542,9262,8412,926+2.67%16,00061億7444万+8.94%15.290.82
01/182,8452,8882,8452,850+0.18%7,50060億1407万+7.14%14.890.79
01/172,8452,8702,8342,8450%4,40060億351万+7.89%14.870.79
01/162,8442,8552,7712,845+0.04%11,50060億351万+8.8%14.870.79
01/152,8462,8842,8442,844+0.14%4,30060億140万+9.64%14.860.79
01/122,9212,9302,8202,840-2.67%14,70059億9296万+10.42%14.840.79
01/112,9012,9272,8862,918+1.92%10,60061億5756万+14.39%15.250.81
01/102,7982,9202,7682,863+1.89%17,90060億4150万+13.3%14.960.8
01/092,7492,8502,7492,810+4.04%14,30059億2966万+12.04%14.680.78
01/052,7282,7372,7012,701-0.95%2,90056億9965万+8.47%14.110.75
01/042,6852,7652,6852,727+0.11%9,30057億5451万+10.05%14.250.76
2023
12/292,7292,7372,6762,724+0.78%6,80057億4818万+10.46%14.230.76
12/282,7202,7292,6872,703-1.06%5,30057億387万+10.24%14.120.75
12/272,7032,7652,6812,732-0.29%8,50057億6506万+12.2%14.280.76
12/262,7472,7612,6782,740+0.37%10,20057億8194万+13.41%14.320.76
12/252,6662,7302,6212,730+2.4%8,80057億6084万+13.89%14.260.76
12/222,7572,7572,6582,666-3.41%13,40056億2579万+12.11%13.930.74
12/212,6442,7702,5692,760+3.99%17,50058億2415万+17%14.420.77
12/202,4902,6552,4902,654+6.37%16,10056億47万+13.56%13.870.74
12/192,5712,5782,4682,495-0.28%14,70052億6494万+7.59%13.040.7
12/182,3212,5182,3182,502+7.24%34,50052億7972万+8.41%13.070.7
12/152,2852,3332,2852,333+1.83%4,40049億2309万+1.57%12.190.65
12/142,3522,3522,2912,291-2.51%5,30048億3446万+0.04%11.970.64
12/132,2992,3692,2902,350+2.58%6,40049億5897万+2.84%12.280.65
12/122,2892,2982,2822,291+0.04%2,40048億3446万+0.53%11.970.64
12/112,3002,3102,2722,290+0.35%5,00048億3235万+0.7%11.970.64
12/082,3182,3182,2752,282-0.35%4,00048億1547万+0.53%11.920.64
12/072,3292,3292,2852,290-1.29%3,00048億3235万+1.01%11.970.64
12/062,2762,3202,2762,320+1.4%5,40048億9566万+2.56%12.120.65
12/052,3012,3092,2752,288-1.34%6,50048億2813万+1.42%11.960.64
12/042,3302,3382,3002,319-0.3%2,50048億9355万+2.93%12.120.65
12/012,3502,3502,3182,326-1.69%2,60049億832万+3.42%12.150.65
11/302,3562,3702,2902,366-0.59%12,90049億9273万+5.39%12.360.66
11/292,3902,4312,3502,380-0.25%8,10050億2227万+6.3%12.440.66
11/282,4502,4762,3602,386-1.61%11,80050億3493万+6.76%12.470.67
11/272,4212,5152,4092,425+1.76%18,50051億1723万+8.74%12.670.68
11/242,2722,3972,2722,383+4.75%11,40050億2860万+7.2%12.450.66
11/222,2682,2902,2622,275+0.31%3,70048億70万+2.52%11.890.63
11/212,2842,2842,2572,268+0.27%5,30047億8593万+2.3%11.850.63
11/202,2362,2712,2362,262+1.16%4,80047億7327万+2.08%11.820.63
11/172,2112,2402,2112,236+1.08%2,90047億1840万+0.9%11.680.62
11/162,2092,2152,1912,212+0.09%3,20046億6776万-0.23%11.560.62
11/152,2052,2102,1902,210+0.23%2,20046億6354万-0.41%11.550.62
11/142,2192,2192,1902,205-0.63%3,40046億5299万-0.77%11.520.61
11/132,2212,2482,2192,2190%1,90046億8253万-0.18%11.590.62
11/102,1602,2212,1442,219+2.83%5,70046億8253万-0.14%11.590.62
11/092,1602,1772,1302,158-0.37%6,20045億5381万-2.75%11.280.6
11/082,1892,1892,1662,166-1.05%2,10045億7069万-2.56%11.320.6
11/072,1722,1902,1722,189+0.41%1,70046億1922万-1.84%11.440.61
11/062,1932,1942,1752,180-0.5%5,10046億23万-2.46%11.390.61
11/022,1942,1962,1622,191-0.14%5,60046億2344万-2.27%11.450.61