株価チャート

2023/10/24～2024/03/22

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
03/2214,17014,26013,98014,210-0.63%150,7005684億1136万-1.48%23.662.51
03/2114,29514,35014,17514,300+0.32%145,6005720億1144万-1.12%23.812.53
03/1914,17014,27514,12014,255+0.14%79,4005702億1140万-1.7%23.742.52
03/1814,20014,30014,15514,235+0.32%104,0005694億1138万-2.18%23.72.52
03/1514,26514,35014,15014,190-0.32%108,9005676億1135万-2.83%23.632.51
03/1414,03514,25013,99514,235+0.6%118,8005694億1138万-3%23.72.52
03/1314,16014,42514,06514,150+0.5%203,2005660億1132万-4.07%23.562.5
03/1213,63514,11513,54514,080+3.15%216,1005632億1126万-5.06%23.442.49
03/1113,74513,80513,52013,650-0.69%157,9005460億1092万-8.4%22.732.41
03/0813,83513,84013,66513,745-2.03%219,4005498億1099万-8.32%22.892.43
03/0714,00514,06513,94514,030-0.88%139,8005612億1122万-6.95%23.362.48
03/0614,06014,21514,03014,155+1.18%126,1005662億1132万-6.54%23.572.5
03/0514,02514,12013,93513,990-1.34%109,5005596億1119万-8.02%23.292.47
03/0414,46014,51014,04014,180-2.11%177,7005672億1134万-7.18%23.612.51
03/0114,56014,75014,47014,485-0.99%161,2005794億1158万-5.51%24.122.56
02/2914,54014,71514,38014,630+0.83%159,3005852億1170万-4.84%24.362.59
02/2814,58014,58014,42014,510-1.16%155,1005804億1160万-5.92%24.162.56
02/2714,85014,92514,68014,680-0.88%160,7005872億1174万-5.08%24.442.59
02/2614,83515,13514,79514,810+0.61%295,3005924億1184万-4.46%24.662.62
02/2215,00015,06014,70014,720-2.06%216,6005888億1177万-5.27%24.512.6
02/2115,03015,10014,91515,0300%107,1006012億1202万-3.49%25.032.66
02/2015,14015,18015,02015,030-0.79%93,7006012億1202万-3.46%25.032.66
02/1915,07015,21014,99015,150+0.4%133,1006060億1212万-2.73%25.232.68
02/1615,04015,22014,99015,090+0.4%123,7006036億1207万-3.28%25.132.67
02/1515,20015,20014,99515,030-1.02%126,8006012億1202万-3.9%25.032.66
02/1415,38515,44015,12515,185-0.85%117,8006074億1214万-3.21%25.282.68
02/1315,48515,51015,08015,315-1.1%178,4006126億1225万-2.63%25.52.71
02/0915,45515,58015,37515,485-0.32%185,9006194億1238万-1.71%25.782.74
02/0815,92016,02515,52015,535-2.91%189,4006214億1242万-1.6%25.872.74
02/0716,10016,19516,00016,000-0.53%90,3006400億1280万+1.16%26.642.83
02/0616,15016,29016,05516,085-0.34%111,5006434億1286万+1.6%26.782.84
02/0515,86016,15515,86016,140+1.77%141,7006456億1291万+1.84%26.872.85
02/0216,09016,09015,85515,860-0.63%108,8006344億1268万+0.05%26.412.8
02/0115,83516,13015,81015,960+0.66%188,7006384億1276万+0.59%26.572.82
01/3115,65515,93515,61015,855+0.76%125,8006342億1268万-0.13%26.42.8
01/3015,84015,95015,62015,735-0.19%547,9006294億1258万-0.85%26.22.78
01/2915,68515,82015,61015,765+0.64%102,5006306億1261万-0.64%26.252.79
01/2615,43515,76015,40015,665+1.13%132,4006266億1253万-1.22%26.082.77
01/2515,53515,70515,47515,490-0.71%106,7006196億1239万-2.27%25.792.74
01/2416,00016,03015,59515,600-1.64%141,7006240億1248万-1.57%25.982.76
01/2315,59015,87015,52515,860+1.99%157,7006344億1268万-0.14%26.412.8
01/2215,51015,58015,41515,550-0.29%143,2006220億1244万-2.28%25.892.75
01/1915,72515,95515,51515,595-0.92%259,1006238億1247万-2.35%25.972.76
01/1815,61015,90515,38515,740+1.06%236,0006296億1259万-1.82%26.212.78
01/1714,92515,70014,87515,575+4.46%516,0006230億1246万-3.07%25.932.75
01/1615,12015,16514,78014,910-1.88%342,1005964億1192万-7.42%24.832.63
01/1515,60015,60015,17515,195-3.95%487,9006078億1215万-5.97%25.32.68
01/1215,99016,09515,69015,820-1.37%299,1006328億1265万-2.34%26.342.8
01/1116,31016,34515,97516,040-1.23%233,8006416億1283万-1.04%26.712.83
01/1016,16516,31016,06016,240+0.12%183,1006496億1299万+0.25%27.042.87
01/0915,99016,23015,98516,220+1.6%189,8006488億1297万+0.27%27.012.87
01/0516,15516,19515,76515,965-1.84%151,9006386億1277万-1.21%26.582.82
01/0416,08516,29516,00016,265-0.12%147,0006506億1301万+0.77%27.082.87
2023
12/2916,31016,38516,16516,285-0.64%105,8006514億1302万+1.06%27.122.88
12/2816,30016,45016,23016,390-0.55%55,4006556億1311万+1.92%27.292.9
12/2716,30016,48016,23516,480+1.45%80,4006592億1318万+2.72%27.442.91
12/2616,12016,30016,06516,245+0.31%55,4006498億1299万+1.52%27.052.87
12/2516,40016,44016,15516,195-0.09%53,9006478億1295万+1.35%26.972.86
12/2215,66516,27015,66516,210+3.15%122,7006484億1296万+1.53%26.992.86
12/2115,72015,81515,60515,715+0.32%117,9006286億1257万-1.54%26.172.78
12/2015,70015,83515,60015,665+0.61%132,3006266億1253万-1.95%26.082.77
12/1915,30015,57015,30015,570+0.84%122,5006228億1245万-2.57%25.932.75
12/1815,43515,50515,27015,440-0.03%132,5006176億1235万-3.42%25.712.73
12/1515,80016,04015,32515,445-6.14%360,8006178億1235万-3.41%25.722.73
12/1416,59516,71516,33016,455-0.81%184,7006582億1316万+2.88%27.42.91
12/1316,60016,72516,43516,590-2.41%183,2006636億1327万+3.97%27.622.93
12/1217,21017,25016,86017,000-0.7%150,1006800億1360万+6.91%28.313
12/1116,62017,14516,50017,120+2.58%206,4006848億1369万+8.05%28.513.02
12/0816,65017,06516,60016,690+1.34%288,8006676億1335万+5.69%27.792.95
12/0716,34016,59016,33016,470+1.07%174,9006588億1317万+4.57%27.422.91
12/0616,17516,29516,02016,295+0.87%122,3006518億1303万+3.66%27.132.88
12/0515,92516,20515,86516,155+0.56%120,8006462億1292万+3.09%26.92.85
12/0415,70516,07015,70016,065+1.58%218,3006426億1285万+2.78%26.752.84
12/0115,77515,92515,66515,815+1.05%136,6006326億1265万+1.45%26.332.79
11/3015,59515,89015,52015,650-1.07%187,1006260億1252万+0.65%26.062.81
11/2915,59015,83515,41515,820+2.03%497,8006328億1265万+1.94%26.342.84
11/2815,58015,70015,50515,505-0.48%902,0006202億1240万+0.27%25.822.78
11/2715,48015,66515,46515,580+0.65%446,8006232億1246万+1.08%25.942.79
11/2415,47515,50015,27015,480+0.26%450,1006192億1238万+0.77%25.782.78
11/2215,49515,52515,18515,440+0.1%270,7006176億1235万+0.85%25.712.77
11/2115,58515,58515,25515,425-1.85%250,6006170億1234万+1.02%25.682.77
11/2015,92015,92015,70015,715-0.79%184,2006286億1257万+3.27%26.172.82
11/1715,91516,05015,75515,840-1.37%136,7006336億1267万+4.62%26.372.84
11/1616,00016,08515,87516,060-0.43%267,0006424億1284万+6.53%26.742.88
11/1515,85016,16015,61516,130+2.51%288,1006452億1290万+7.11%26.862.89
11/1415,90015,91015,67015,7350%150,7006294億1258万+4.55%26.22.82
11/1315,62015,81515,61515,735+1.12%170,8006294億1258万+4.56%26.22.82
11/1015,60015,61515,42015,560+0.06%135,5006224億1244万+3.45%25.912.79
11/0915,55015,63015,27515,550+0.52%175,6006220億1244万+3.43%25.892.79
11/0815,22015,54015,18015,470+1.68%201,0006188億1237万+3.02%25.762.77
11/0715,57515,57515,18515,215-2.44%206,4006086億1217万+1.43%25.332.73
11/0615,97515,99515,58015,595-1.3%178,4006238億1247万+3.94%25.972.8
11/0215,75515,80515,60515,800+1.02%148,7006320億1264万+5.35%26.312.83
11/0115,64515,74015,45515,640-0.35%180,5006256億1251万+4.32%26.042.8
10/3115,18515,72015,10515,695+4.01%197,7006278億1255万+4.63%26.132.81
10/3015,14015,20014,97015,090-0.49%133,9006036億1207万+0.61%25.132.71
10/2715,00015,23514,88015,165+1.03%124,0006066億1213万+1.15%25.252.72
10/2614,95515,13514,86515,010+1.32%176,8006004億1200万+0.09%24.992.69
10/2514,90014,99014,78014,815-0.54%163,9005926億1185万-1.39%24.672.66
10/2414,71514,95514,60014,895+3.08%247,6005958億1191万-1.12%24.82.67