株価チャート

2023/10/27～2024/03/27

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
03/27338341335339+0.89%13,598,1005615億3626万+6.6%-0.48
03/26333337331336+0.3%10,918,4005565億6691万+5.99%-0.47
03/25340340333335-1.76%18,124,5005549億1046万+6.01%-0.47
03/22343343337341-0.58%15,789,2005648億4915万+8.6%-0.48
03/21335346335343+3%21,605,8005681億6205万+9.58%-0.48
03/19328333326333+0.6%19,351,7005515億9756万+7.07%-0.47
03/18332334328331+0.61%16,692,3005482億8466万+6.77%-0.47
03/15327331326329+0.61%23,086,8005449億7176万+6.47%-0.46
03/14320329319327+3.81%22,452,7005416億5887万+6.17%-0.46
03/13312320311315+1.29%20,576,6005217億8148万+2.61%-0.44
03/12309311304311+1.3%11,768,2005151億5568万+1.3%-0.44
03/11312317305307-1.6%20,176,3005085億2988万-0.32%-0.43
03/08306314306312+0.97%18,446,3005168億1213万+1.3%-0.44
03/07307309305309+0.32%15,756,2005118億4278万-0.32%-0.43
03/06303309302308+1.32%17,860,4005101億8633万-0.96%-0.43
03/053043062983040%34,468,4005035億6054万-2.88%-0.43
03/04301309301304+0.66%27,661,6005035億6054万-3.18%-0.43
03/01305307302302-0.66%27,292,1005002億4764万-4.43%-0.43
02/29305308300304-2.25%148,562,1005035億6054万-4.1%-0.43
02/28307314305311+2.64%30,750,4005151億5568万-2.2%-0.44
02/27307307302303-1.94%27,115,8005019億409万-5.02%-0.43
02/26315316308309-1.28%24,072,9005118億4278万-3.74%-0.43
02/22315317311313+0.97%16,752,2005184億6858万-2.8%-0.44
02/21309312305310-0.64%19,208,9005134億9923万-4.02%-0.44
02/20315316309312-0.64%23,379,5005168億1213万-4%-0.44
02/19312317310314+1.29%18,805,8005201億2503万-3.98%-0.44
02/16303312302310+3.68%28,734,6005134億9923万-5.78%-0.44
02/152983002942990%22,891,0004952億7829万-9.67%-0.42
02/14303305296299-1.32%23,742,9004952億7829万-10.21%-0.42
02/133043062993030%29,892,3005019億409万-9.55%-0.43
02/093043073013030%16,208,2005019億409万-10.36%-0.43
02/08307307300303-1.62%18,774,8005019億409万-10.62%-0.43
02/07301308301308+2.33%24,390,1005101億8633万-9.68%-0.43
02/06311313300301-2.59%37,021,5004985億9119万-12.24%-0.42
02/05302313297309-7.21%67,314,4005118億4278万-10.17%-0.43
02/02332338329333+1.52%24,415,9005515億9756万-3.48%-0.47
02/01344345325328-6.02%40,559,9005433億1531万-4.93%-0.46
01/31340349339349+1.75%13,858,3005781億75万+0.87%-0.49
01/30341343338343+0.88%12,229,9005681億6205万-0.58%-0.48
01/29344345340340-0.29%9,684,5005631億9270万-1.45%-0.48
01/263413463393410%12,050,9005648億4915万-0.87%-0.48
01/25338341337341+0.89%10,700,5005648億4915万-0.87%-0.48
01/24341343336338+0.9%13,136,5005598億7981万-1.46%-0.48
01/23341343335335-0.89%14,119,5005549億1046万-2.33%-0.47
01/22336340335338+0.6%15,764,1005598億7981万-1.46%-0.48
01/19343343334336-0.88%21,773,9005565億6691万-2.04%-0.47
01/18350351339339-3.14%23,985,6005615億3626万-1.45%-0.48
01/17356359350350-1.13%13,595,1005797億5720万+1.45%-0.49
01/16361361354354-1.39%13,196,9005863億8299万+2.31%-0.5
01/15356361355359+1.13%9,551,5005946億6524万+3.46%-0.51
01/12362363354355-1.39%13,379,0005880億3944万+2.01%-0.5
01/11355361354360+1.12%20,394,1005963億2169万+3.45%-0.51
01/10359360352356-1.39%16,795,9005896億9589万+2.01%-0.5
01/09360361354361+0.84%18,335,9005979億7814万+3.14%-0.51
01/05352359352358+1.7%13,926,9005930億879万+2.29%-0.5
01/04345352340352+2.33%14,429,6005830億7009万+0.28%-0.5
2023
12/293453483423440%9,180,5005698億1850万-2.55%-0.48
12/28345345342344+0.29%7,933,7005698億1850万-2.82%-0.48
12/27338345338343+2.39%15,486,9005681億6205万-3.65%-0.48
12/26334337333335+0.3%9,276,1005549億1046万-6.16%-0.47
12/25339342333334-0.6%11,178,4005532億5401万-7.22%-0.47
12/22332337332336+1.2%13,044,3005565億6691万-7.18%-0.47
12/21332334331332-0.6%10,638,3005499億4111万-8.79%-0.47
12/20332339332334+1.21%13,713,4005532億5401万-8.99%-0.47
12/19329334326330+0.92%12,816,0005466億2821万-10.57%-0.46
12/18333333325327-2.1%15,834,4005416億5887万-11.86%-0.46
12/15329334325334+3.41%29,037,5005532億5401万-10.46%-0.47
12/14342343323323-5%31,154,5005350億3307万-13.87%-0.45
12/13340342335340-0.87%24,568,2005631億9270万-9.81%-0.48
12/12361361343343-4.99%27,144,2005681億6205万-9.5%-0.48
12/11369370361361-1.37%15,381,4005979億7814万-5.25%-0.51
12/08373375364366-3.17%18,921,6006062億6038万-4.19%-0.52
12/07377379376378+0.8%11,541,0006261億3777万-1.31%-0.53
12/06371376370375+1.08%9,765,0006211億6842万-2.09%-0.53
12/05373374370371+0.54%12,090,4006145億4263万-3.13%-0.52
12/04372372366369-1.34%12,179,4006112億2973万-3.91%-0.52
12/01377378372374-1.06%10,593,8006195億1198万-2.86%-0.53
11/30377381375378-0.26%14,939,1006261億3777万-2.07%-0.53
11/293803823783790%8,981,6006277億9422万-2.07%-0.53
11/28384386376379-1.56%12,613,1006277億9422万-2.32%-0.53
11/27389390384385-0.77%5,958,2006377億3292万-1.03%-0.54
11/24387391386388+1.04%7,570,8006427億226万-0.51%-0.55
11/22380386379384+0.52%7,294,5006360億7647万-1.54%-0.54
11/21384385381382-1.29%8,733,9006327億6357万-2.3%-0.54
11/20390392382387-2.76%15,543,3006410億4581万-1.28%-0.54
11/17393399392398+1.53%10,729,0006592億6675万+1.53%-0.56
11/163923943883920%6,981,2006493億2806万-0.25%-0.55
11/15391394390392+1.03%11,355,2006493億2806万-0.25%-0.55
11/14389393387388+0.52%11,040,7006427億226万-1.27%-0.55
11/13379388378386+2.12%10,923,2006393億8936万-1.78%-0.54
11/10375379371378+0.8%8,272,1006261億3777万-4.06%-0.53
11/09374378369375+0.27%13,293,9006211億6842万-4.82%-0.53
11/08387389370374-4.1%23,675,2006195億1198万-5.32%-0.53
11/07394397388390-2.01%10,826,0006460億1516万-1.52%-0.55
11/06392400387398+3.65%16,845,7006592億6675万+0.25%-0.56
11/02388398372384-1.03%27,029,1006360億7647万-3.27%-0.54
11/01387390381388+1.57%11,437,4006427億226万-2.76%-0.55
10/31385386378382+0.79%13,153,0006327億6357万-4.5%-0.54
10/30381382371379-5.25%26,098,4006277億9422万-5.49%-0.53
10/27397401395400+1.52%8,750,6006625億7965万-0.74%-0.56