株価チャート

2023/10/25～2024/03/25

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
03/25243254241247+2.49%76,40020億4447万+0.41%-1.07
03/22249250241241-3.21%95,30019億9481万-1.63%-1.04
03/21255256249249-2.35%69,20020億6103万+1.63%-1.08
03/19247255244255+1.59%110,90021億1069万+4.51%-1.1
03/18245252241251+1.21%93,60020億7758万+3.29%-1.08
03/15247249238248-0.4%154,80020億5275万+2.06%-1.07
03/14250252246249-1.19%119,10020億6103万+2.47%-1.08
03/13274274250252-3.45%503,50020億8586万+4.13%-1.09
03/12290309258261-7.45%1,930,80021億6035万+7.85%-1.13
03/11338394274282-12.42%9,492,50023億3418万+17.01%-1.22
03/08247322247322+33.06%4,834,70026億6527万+34.73%-1.39
03/07248248242242-1.63%7,00020億309万+2.54%-1.05
03/06248248244246-0.81%4,40020億3620万+4.24%-1.06
03/05243248238248+2.06%25,50020億5275万+5.08%-1.07
03/04245250238243+2.1%26,10020億1136万+2.97%-1.05
03/01233250229238+2.59%33,30019億6998万+1.28%-1.03
02/29236236232232-1.28%3,30019億2031万-1.28%-1
02/28237238235235-0.84%2,90019億4515万0%-1.02
02/27234237232237+2.16%11,00019億6170万+0.85%-1.02
02/26229232228232+1.31%3,50019億2031万-1.28%-1
02/222292352262290%25,00018億9548万-2.55%-0.99
02/21227229224229+0.88%14,30018億9548万-2.55%-0.99
02/20230230226227-1.3%6,40018億7893万-3.4%-0.98
02/19225230225230+0.44%5,10019億376万-2.54%-0.99
02/16226230226229-0.43%10,90018億9548万-2.97%-0.99
02/15231231228230-0.43%3,00019億376万-2.95%-0.99
02/142312312282310%16,80019億1204万-2.53%-1
02/13236236231231-0.43%7,00019億1204万-2.94%-1
02/09237238231232-3.33%22,20019億2031万-2.52%-1
02/08241243237240+0.42%6,30019億8653万+0.84%-1.04
02/07238240235239+0.42%7,80019億7826万+0.42%-1.03
02/06240241238238-0.83%70019億6998万0%-1.03
02/05242242236240-0.83%6,70019億8653万+1.27%-1.04
02/02243243239242-0.41%2,10020億309万+2.11%-1.05
02/01242243242243-0.41%3,00020億1136万+2.97%-1.05
01/31239244239244+1.67%1,70020億1964万+3.39%-1.05
01/30245245240240-2.04%2,80019億8653万+1.69%-1.04
01/29236245236245+4.26%19,70020億2792万+3.81%-1.06
01/262352382332350%5,60019億4515万-0.84%-1.02
01/25236237231235-1.26%6,20019億4515万-1.26%-1.02
01/24237238232238+1.28%8,30019億6998万-0.42%-1.03
01/23233236231235+0.86%4,50019億4515万-2.49%-1.02
01/22232238232233+1.75%6,20019億2859万-3.72%-1.01
01/192282312282290%4,70018億9548万-5.76%-0.99
01/18234234228229-0.87%10,70018億9548万-6.53%-0.99
01/17240241231231-3.75%11,80019億1204万-6.1%-1
01/162392402382400%1,10019億8653万-3.23%-1.04
01/152432432362400%12,70019億8653万-3.61%-1.04
01/12242244238240-2.04%6,90019億8653万-4.38%-1.04
01/11241250241245+1.24%9,20020億2792万-2.78%-1.06
01/10246246242242-1.63%5,70020億309万-4.35%-1.05
01/09243246235246+4.68%25,90020億3620万-3.53%-1.06
01/05234253234235+0.43%52,20019億4515万-8.2%-1.02
01/04229234227234+1.3%14,30019億3687万-9.3%-1.01
2023
12/29238238230231-2.53%23,80019億1204万-11.15%-1
12/28227242227237+4.41%33,60019億6170万-9.2%-1.02
12/27224232221227+0.44%42,30018億7893万-13.69%-0.98
12/26230235225226-2.16%197,50018億7065万-14.72%-0.98
12/25237239231231-4.15%36,30019億1204万-13.48%-1
12/22237242236241+0.42%20,40019億9481万-10.07%-1.04
12/21240245239240-2.44%34,60019億8653万-10.78%-1.04
12/20254256236246-4.28%53,90020億3620万-9.23%-1.06
12/19257260253257-1.53%101,20021億2725万-5.17%-1.11
12/18264265257261-4.04%27,20021億6035万-4.04%-1.13
12/15268274262272+1.12%27,30022億5140万-0.37%-1.17
12/14268269266269+0.75%11,30022億2657万-1.1%-1.16
12/13263272263267+0.38%6,30022億1002万-1.84%-1.15
12/122662682632660%9,80022億174万-2.56%-1.15
12/11269272262266-1.12%13,60022億174万-2.56%-1.15
12/08272272265269-1.82%6,00022億2657万-1.47%-1.16
12/07269274267274+0.37%36,20022億6796万+0.37%-1.18
12/06273273262273-0.36%9,00022億5968万0%-1.18
12/05276277274274-1.08%2,40022億6796万+0.37%-1.18
12/04274277272277+0.36%9,50022億9279万+1.47%-1.2
12/01276277274276-0.36%7,70022億8451万+1.47%-1.19
11/30280280276277-0.72%4,20022億9279万+1.84%-1.2
11/292772812772790%15,70023億934万+2.57%-1.21
11/28278279277279+0.72%6,10023億934万+2.95%-1.21
11/27275278274277+1.09%5,10022億9279万+2.21%-1.2
11/24280283274274-0.36%17,50022億6796万+1.11%-1.18
11/22273276273275+1.1%6,40022億7624万+1.48%-1.19
11/21272273272272-0.37%3,60022億5140万+0.37%-1.17
11/20274274270273+0.74%5,00022億5968万+0.37%-1.18
11/172722742702710%4,10022億4313万-0.37%-1.17
11/16270272268271+0.37%7,70022億4313万-0.37%-1.17
11/15268274268270+0.75%23,50022億3485万-1.1%-1.17
11/14272272268268-1.11%6,80022億1830万-1.83%-1.16
11/13271272271271-0.73%2,50022億4313万-1.09%-1.17
11/10269273269273+1.49%3,50022億5968万-0.36%-1.18
11/09267270267269+0.75%4,80022億2657万-1.82%-1.16
11/08269271265267-1.84%20,60022億1002万-2.91%-1.15
11/072702722702720%3,00022億5140万-1.45%-1.17
11/062752752682720%11,00022億5140万-1.45%-1.17
11/02271272270272+0.37%2,40022億5140万-1.81%-1.17
11/01270272269271+0.74%6,90022億4313万-2.17%-1.17
10/312712712692690%7,50022億2657万-3.24%-1.16
10/302712732692690%5,20022億2657万-3.24%-1.16
10/27266271266269-0.37%5,70022億2657万-3.24%-1.16
10/26268270266270+0.37%5,00022億3485万-3.23%-1.17
10/25271274267269-1.1%9,50022億2657万-3.58%-1.16