株価チャート

2023/11/27～2024/04/23

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
04/23588593587589+1.2%21,300107億6338万-2.64%-17.7
04/22581585576582+1.75%23,700106億3546万-3.8%-17.49
04/19587587570572-2.56%57,400104億5272万-5.61%-17.19
04/18570589570587+2.09%44,500107億2683万-3.29%-17.64
04/17586586574575-1.2%38,200105億755万-5.27%-17.28
04/16592592582582-2.02%69,700106億3546万-4.28%-17.49
04/15596599592594-1.16%29,400108億5475万-2.46%-17.85
04/12599603597601+0.33%43,400109億8267万-1.31%-18.06
04/11604604598599-0.66%41,300109億4612万-1.48%-18
04/10612617603603-1.31%40,900110億1922万-0.82%-18.12
04/09606612599611+0.83%32,000111億6541万+0.83%-18.36
04/086126136036060%47,600110億7404万0%-18.21
04/05619624605606-2.73%59,400110億7404万0%-18.21
04/04621628610623+0.16%65,200113億8470万+2.81%-18.73
04/03620630615622-0.64%87,000113億6642万+2.64%-18.7
04/02629633621626+0.48%35,400114億3952万+3.3%-18.82
04/01641641621623-1.89%89,500113億8470万+2.81%-18.73
03/29609640609635+4.44%211,000116億399万+4.96%-12.89
03/28614620606608-0.16%95,300111億1059万+0.83%-12.34
03/27610614607609+0.33%47,100111億2886万+1%-12.36
03/26606609600607-0.16%61,100110億9231万+0.66%-12.32
03/25625625605608-2.72%109,300111億1059万+0.83%-12.34
03/22619628614625+0.64%88,100114億2125万+3.65%-12.68
03/21611622611621+1.64%117,200113億4815万+2.99%-12.6
03/19590614589611+3.21%146,300111億6541万+1.33%-12.4
03/18600607587592-1.99%153,900108億1820万-1.82%-12.01
03/15599604594604-0.17%89,500110億3749万0%-12.26
03/14590611590605+2.54%107,000110億5577万0%-12.28
03/13593609589590-0.84%93,000107億8166万-2.64%-11.97
03/12587595572595+0.51%119,600108億7303万-1.98%-12.07
03/11598599587592-1.33%49,400108億1820万-2.63%-12.01
03/08585613585600+2.04%211,600109億6440万-1.32%-12.18
03/075915945805880%73,100107億4511万-3.45%-11.93
03/06564591558588+3.7%145,500107億4511万-3.61%-11.93
03/05596596567567-5.03%315,200103億6135万-7.35%-11.51
03/04609611596597-1.97%144,900109億957万-2.77%-12.12
03/01610616606609-0.65%86,000111億2886万-1.14%-12.36
02/29618620603613-1.29%79,700112億196万-0.49%-12.44
02/286216336196210%96,900113億4815万+0.65%-12.6
02/27612623611621+1.47%47,100113億4815万+0.65%-12.6
02/26606635603612+0.66%165,600111億8368万-0.81%-12.42
02/22593610592608+2.36%78,800111億1059万-1.46%-12.34
02/21602603590594-1.33%147,200108億5475万-3.88%-12.05
02/20607615600602-0.66%84,200110億94万-2.9%-12.22
02/19611614602606-1.3%123,400110億7404万-2.73%-12.3
02/16600619600614+2.5%124,100112億2023万-1.76%-12.46
02/15610621591599-2.76%248,700109億4612万-4.62%-12.16
02/14625627611616-1.44%107,300112億5678万-2.38%-12.5
02/13626632620625+0.16%53,400114億2125万-1.42%-12.68
02/09614627614624+1.13%62,900114億297万-1.73%-12.66
02/08619621607617-0.48%77,500112億7505万-3.14%-12.52
02/07626626615620-0.64%51,400113億2988万-3.13%-12.58
02/06627629620624-0.48%41,300114億297万-2.8%-12.66
02/05610630610627+3.13%141,100114億5779万-2.64%-12.72
02/02607616607608-0.16%49,100111億1059万-5.74%-12.34
02/01614617602609-1.14%113,500111億2886万-5.87%-12.36
01/31620621609616-0.96%112,300112億5678万-5.23%-12.5
01/30626630617622-0.96%78,700113億6642万-4.75%-12.62
01/29621630616628+1.13%76,100114億7607万-4.12%-12.74
01/26632637621621-2.2%87,800113億4815万-5.62%-12.6
01/25626636623635+1.44%57,100116億399万-3.93%-12.89
01/24630635625626-1.57%37,900114億3952万-5.58%-12.7
01/23625636622636+2.75%89,500116億2226万-4.22%-12.91
01/22618626616619+0.16%78,200113億1160万-7.06%-12.56
01/19617635611618+0.65%119,200112億9333万-7.49%-12.54
01/18631631605614-3.31%389,600112億2023万-8.36%-12.46
01/17648648635635-1.09%100,700116億399万-5.37%-12.89
01/16665668642642-3.46%212,300117億3190万-4.61%-13.03
01/15666667657665-0.45%88,400121億5221万-1.34%-13.5
01/12678679662668-1.18%118,700122億703万-0.89%-13.56
01/11680682670676+0.15%69,800123億5322万+0.45%-13.72
01/10688688670675-1.89%54,400123億3495万+0.3%-13.7
01/09675694673688+3.15%154,100125億7251万+2.23%-13.96
01/05680684666667-2.06%83,800121億8875万-0.74%-13.54
01/04682686670681-0.15%92,800124億4459万+1.34%-13.82
2023
12/29670688670682+1.79%164,800124億6286万+1.49%78.197.17
12/28650675640670+1.06%198,000122億4358万-0.3%76.827.05
12/27663670659663+0.3%193,700121億1566万-1.49%76.016.97
12/26665668659661-0.75%94,500120億7911万-1.93%75.786.95
12/25675675666666-1.48%81,700121億7048万-1.19%76.367.01
12/22682692672676-1.31%113,400123億5322万+0.45%77.57.11
12/21681690677685-0.44%67,700125億1769万+2.09%78.547.21
12/20694697679688-0.29%99,400125億7251万+2.69%78.887.24
12/19687699686690-0.43%73,800126億906万+3.14%79.117.26
12/18680698679693+0.43%83,800126億6388万+3.43%79.457.29
12/15662697657690+4.7%244,300126億906万+2.83%79.117.26
12/14687687658659-4.22%129,400120億4256万-1.93%75.556.93
12/13674692668688+4.56%290,600125億7251万+2.23%78.887.24
12/126596786526580%146,300120億2429万-2.37%75.446.92
12/11656660650658-0.45%158,400120億2429万-2.66%75.446.92
12/08655664652661-0.3%94,200120億7911万-2.51%75.786.95
12/07664668658663-1.04%83,000121億1566万-2.5%76.016.97
12/06662670659670+1.21%68,300122億4358万-1.62%76.827.05
12/05659682659662+0.15%94,700120億9738万-2.79%75.96.96
12/04666670659661-0.75%75,900120億7911万-3.08%75.786.95
12/01677680666666-1.62%66,500121億7048万-2.49%76.367.01
11/30671685665677+1.04%79,100123億7149万-0.88%77.627.12
11/29669676664670+0.15%63,300122億4358万-1.9%76.827.05
11/28676677661669-0.45%88,600122億2530万-2.05%76.77.04
11/27689690670672-1.61%54,000122億8012万-1.75%77.057.07