株価チャート

2023/11/08～2024/04/05

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
04/05384390384388-0.26%16,60077億5780万-2.76%30.862.57
04/04385390383389+0.78%27,80077億7779万-2.75%30.942.57
04/033853893843860%26,50077億1781万-3.74%30.72.55
04/02392395385386-1.53%40,20077億1781万-4.22%30.72.55
04/01399404392392-2.73%45,50078億3778万-2.73%31.182.59
03/29399403397403+0.25%22,30080億5771万-0.25%32.052.66
03/28395404394402+1.77%34,60080億3772万-0.5%31.982.66
03/27396400394395-0.25%14,80078億9776万-2.23%31.422.61
03/26400400393396-0.25%26,50079億1775万-2.22%31.52.62
03/25396400394397-0.5%37,20079億3775万-1.73%31.582.62
03/22401403396399-0.5%58,70079億7774万-0.99%31.742.64
03/21408409400401-0.74%27,80080億1773万-0.5%31.92.65
03/194024074014040%24,70080億7771万+0.25%32.132.67
03/18401409401404+0.5%25,90080億7771万+0.25%32.132.67
03/154004104004020%31,50080億3772万-0.25%31.982.66
03/14403408401402-0.5%16,70080億3772万-0.25%31.982.66
03/13406408401404-1.22%20,60080億7771万+0.25%32.132.67
03/12399411395409+1.74%37,80081億7768万+1.24%32.532.7
03/113994053944020%32,10080億3772万-0.5%31.982.66
03/083944073944020%42,50080億3772万-0.5%31.982.66
03/07417418401402-3.13%38,20080億3772万-0.74%31.982.66
03/06398419397415+4.01%69,00082億9765万+2.47%33.012.74
03/05400403395399-0.75%40,90079億7774万-1.48%31.742.64
03/04409409400402-0.74%22,00080億3772万-0.74%31.982.66
03/01409411403405-0.98%24,70080億9770万-0.25%32.212.68
02/29418418407409-2.15%20,60081億7768万+0.74%32.532.7
02/28413422412418+0.48%33,80083億5763万+2.7%33.252.76
02/27408419408416+2.21%66,60083億1764万+2.21%33.092.75
02/26408413403407-0.25%46,20081億3769万+0.25%32.372.69
02/22410415404408+0.74%54,70081億5769万+0.49%32.452.7
02/21404410400405+0.25%46,60080億9770万-0.25%32.212.68
02/20405409394404-0.25%90,90080億7771万-0.49%32.132.67
02/19377406377405+7.43%120,30080億9770万-0.49%32.212.68
02/16384384366377-1.31%148,30075億3786万-7.82%29.992.49
02/15395395382382-2.55%51,20076億3783万-7.28%30.382.52
02/14392400380392-2%135,90078億3778万-5.54%31.182.59
02/13400402394400+0.5%64,60079億9773万-4.08%31.822.64
02/09394402394398-0.5%82,80079億5774万-5.01%31.662.63
02/08406407396400-2.44%109,80079億9773万-4.76%31.822.64
02/07411414406410-0.24%35,90081億9767万-2.84%32.612.71
02/06417418411411-2.38%23,00082億1767万-2.84%32.692.72
02/05410426406421+3.19%110,90084億1761万-0.47%33.492.78
02/02411417407408-0.49%41,60081億5769万-3.55%32.452.7
02/01413415405410-0.97%71,90081億9767万-3.07%32.612.71
01/31450465412414+0.98%616,70082億7765万-2.13%32.932.74
01/30414414406410-0.24%32,10081億9767万-3.3%32.612.71
01/29414414406411-0.72%41,20082億1767万-3.52%32.692.72
01/26413421413414-1.19%22,80082億7765万-3.27%32.932.74
01/25415420409419+1.7%43,20083億7762万-2.33%33.332.77
01/24414416410412-0.72%35,70082億3766万-4.19%32.772.72
01/23419419406415-0.24%37,00082億9765万-3.94%33.012.74
01/22405416399416+4%50,00083億1090万-3.93%33.092.75
01/19398402396400+0.76%38,70079億9125万-7.83%31.822.64
01/18408408395397-3.17%111,70079億3132万-9.15%31.582.62
01/17421421408410-2.84%107,60081億9103万-6.82%32.612.71
01/16427440422422-1.17%52,20084億3077万-4.74%33.572.79
01/15440440422427-2.73%73,20085億3066万-4.26%33.962.82
01/12450454438439-2.66%47,80087億7040万-2.23%34.922.9
01/11458461449451-1.1%33,10090億1014万-0.22%35.872.98
01/10459459452456-1.08%26,20091億1003万+0.44%36.273.01
01/09440463440461+5.25%78,50092億992万+1.1%36.673.04
01/05442447437438+0.23%32,50087億5042万-4.37%34.842.89
01/04435447429437+0.69%54,10087億3044万-5.41%34.762.89
2023
12/29439443430434-1.14%48,50086億7051万-6.87%34.522.87
12/28417439414439+4.28%47,00087億7040万-6.6%34.922.9
12/27404423404421+3.69%147,70084億1079万-11.37%33.492.78
12/26412416406406-2.17%101,60081億1112万-15.59%32.292.68
12/25423427411415-1.89%107,10082億9092万-14.78%33.012.74
12/22433436420423-2.98%89,40084億5075万-14.02%33.652.79
12/21438442430436-2.02%58,30087億1046万-12.1%34.682.88
12/20458464445445-2.63%48,00088億9027万-11%35.42.94
12/19446457443457+2.24%45,60091億3000万-9.15%36.353.02
12/18452452443447-1.11%29,70089億3022万-11.66%35.552.95
12/15442460437452+1.35%96,40090億3011万-11.37%35.952.98
12/14456463441446-1.11%111,30089億1025万-13.06%35.482.94
12/13451459444451+0.45%66,60090億1014万-12.93%35.872.98
12/12468471448449-4.06%115,50089億7018万-13.98%35.712.96
12/11477484468468-0.85%62,10093億4976万-11.2%37.223.09
12/08477477466472-3.08%88,60094億2968万-10.78%37.543.12
12/07491494479487-1.81%76,50097億2935万-8.29%38.743.22
12/06496500492496+0.4%43,80099億915万-6.94%39.453.27
12/05504506494494-2.56%43,50098億6920万-7.66%39.293.26
12/04503508491507+0.8%45,200101億2891万-5.59%40.333.35
12/01523523501503-1.95%55,100100億4900万-6.68%40.013.32
11/30522527504513-2.47%90,500102億4878万-5.35%40.83.5
11/29522536522526-0.38%20,400105億850万-3.31%41.843.59
11/28541541521528-0.56%46,800105億4845万-3.12%423.6
11/27541544521531-2.39%70,000106億839万-2.93%42.243.62
11/24545551541544-0.73%27,400108億6810万-0.91%43.273.71
11/22561562548548-3.86%37,800109億4802万-0.54%43.593.74
11/21555571544570+2.33%49,800113億8753万+3.26%45.343.89
11/20546560541557+2.01%42,700111億2782万+0.91%44.33.8
11/17536546532546+1.87%23,900109億806万-1.44%43.433.73
11/16530554530536+0.19%49,200107億828万-3.94%42.633.66
11/15524538522535+4.09%61,100106億8830万-4.63%42.553.65
11/14533533512514-3.56%76,800102億6876万-9.19%40.883.51
11/13539540531533-0.93%15,200106億4834万-6.49%42.43.64
11/10541542530538-0.92%30,400107億4823万-6.11%42.793.67
11/09551562532543-1.99%48,100108億4813万-5.73%43.193.71
11/08562564548554-1.42%22,500110億6788万-4.65%44.073.78