株価チャート

2023/11/28～2024/04/24

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
04/241,1301,1601,1301,160+2.93%45,500117億8755万+4.69%-0.45
04/231,1101,1321,1081,127+2.55%18,700114億5222万+2.08%-0.44
04/221,0961,1091,0961,099+0.92%9,500111億6769万-0.27%-0.43
04/191,0821,1071,0821,089-0.73%8,500110億6607万-1.09%-0.42
04/181,0941,1001,0871,097+0.83%4,900111億4736万-0.18%-0.43
04/171,0961,1081,0861,088-0.73%12,600110億5591万-0.82%-0.42
04/161,1081,1081,0881,096-1.26%15,800111億3720万0%-0.43
04/151,1161,1271,1091,110-0.72%13,400112億7947万+1.46%-0.43
04/121,1211,1231,1081,118-0.18%19,100113億6076万+2.38%-0.44
04/111,1351,1351,1191,120-1.5%10,500113億8108万+2.85%-0.44
04/101,1131,1531,1131,137+1.61%40,500115億5383万+4.6%-0.44
04/091,1241,1241,1121,119+0.63%10,500113億7092万+3.32%-0.44
04/081,1431,1431,1121,112-3.3%40,700112億9979万+2.96%-0.43
04/051,1091,1501,0941,150+3.6%45,500116億8593万+6.68%-0.45
04/041,0991,1101,0941,110+0.91%13,500112億7947万+3.35%-0.43
04/031,0841,1111,0801,100+1.57%16,700111億7785万+2.61%-0.43
04/021,0911,0941,0791,083-0.09%9,300110億510万+1.21%-0.42
04/011,1101,1101,0791,084-1.81%14,600110億1526万+1.4%-0.42
03/291,0751,1171,0751,104+3.27%26,500112億1850万+3.37%-0.43
03/281,0881,0901,0651,069-2.64%34,400108億6284万+0.19%-0.42
03/271,1021,1141,0881,098-0.63%36,600111億5753万+2.91%-0.43
03/261,0991,1121,0971,105+0.18%12,800112億2866万+3.66%-0.43
03/251,1081,1081,0951,103-0.45%25,600112億833万+3.57%-0.43
03/221,1081,1091,0931,108+0.54%22,000112億5914万+4.23%-0.43
03/211,0811,1021,0811,102+2.04%21,300111億9817万+3.67%-0.43
03/191,0801,0811,0621,080+0.09%16,700109億7462万+1.6%-0.42
03/181,0621,0801,0571,079+2.18%23,300109億6445万+1.51%-0.42
03/151,0591,0611,0521,056+0.19%12,500107億3074万-0.75%-0.41
03/141,0541,0581,0471,054+0.38%13,100107億1041万-1.13%-0.41
03/131,0601,0611,0441,050-0.66%5,200106億6977万-1.69%-0.41
03/121,0471,0571,0381,057+0.86%7,400107億4090万-1.4%-0.41
03/111,0571,0571,0371,048-0.95%16,700106億4944万-2.51%-0.41
03/081,0491,0651,0491,058+0.86%13,600107億5106万-1.86%-0.41
03/071,0691,0691,0461,049-1.59%12,300106億5960万-2.96%-0.41
03/061,0431,0661,0431,066+2.7%17,700108億3235万-1.57%-0.42
03/051,0391,0471,0341,038+0.1%14,900105億4783万-4.42%-0.41
03/041,0631,0631,0371,037-1.71%17,000105億3766万-4.78%-0.4
03/011,0621,0661,0501,055-0.85%15,100107億2057万-3.48%-0.41
02/291,0521,0641,0381,064+1.24%21,800108億1203万-2.83%-0.42
02/281,0561,0631,0501,0510%12,600106億7993万-4.19%-0.41
02/271,0531,0661,0501,051-0.19%14,700106億7993万-4.54%-0.41
02/261,0711,0741,0531,053-1.59%22,100107億25万-4.53%-0.41
02/221,0801,0811,0691,070-0.09%15,100108億7300万-3.17%-0.42
02/211,0631,0741,0631,071+0.75%14,200108億8316万-3.25%-0.42
02/201,0861,0861,0631,063-2.12%19,000108億187万-4.06%-0.41
02/191,0831,1021,0811,0860%17,100110億3559万-2.16%-0.42
02/161,0571,1031,0571,086+3.04%33,500110億3559万-2.34%-0.42
02/151,0661,1061,0271,054-3.04%71,700107億1041万-5.39%-0.41
02/141,1041,1099801,087-1.54%143,100110億4575万-2.69%-0.42
02/131,0931,1091,0911,104+1.28%15,800112億1850万-1.43%-0.43
02/091,0891,0981,0831,090-0.18%21,500110億7623万-2.68%-0.43
02/081,1131,1131,0921,092-2.33%28,000110億9656万-2.59%-0.43
02/071,1101,1261,1091,118+0.45%17,900113億6076万-0.09%-0.44
02/061,1471,1471,1131,113-2.96%42,700113億995万-0.36%-0.43
02/051,1311,1481,1221,147+1.68%44,000116億5545万+2.87%-0.45
02/021,1161,1311,1071,128+0.98%35,600114億6238万+1.71%-0.44
02/011,1251,1251,1121,117-0.8%14,600113億5060万+1.09%-0.44
01/311,1091,1301,0971,126+1.9%44,900114億4205万+2.27%-0.44
01/301,1401,1401,1051,105-2.64%59,600112億2866万+0.73%-0.43
01/291,1181,1421,1151,135+1.52%43,800115億3351万+3.75%-0.44
01/261,1191,1321,1111,118-1.41%42,500113億6076万+2.47%-0.44
01/251,1181,1341,1081,134+1.98%31,200115億2335万+4.13%-0.44
01/241,1281,1301,1021,112-1.16%21,600112億9979万+2.21%-0.43
01/231,1391,1391,1201,125-1.23%20,900114億3189万+3.59%-0.44
01/221,1151,1431,1151,139+2.24%31,100115億7416万+4.98%-0.44
01/191,1011,1181,1001,114+1.46%22,400113億2011万+2.96%-0.43
01/181,1061,1111,0981,098-1.08%14,400111億5753万+1.48%-0.43
01/171,1111,1201,1061,110+0.63%17,000112億7947万+2.68%-0.43
01/161,1121,1131,1021,103-1.61%18,300112億833万+2.04%-0.43
01/151,1231,1271,1171,121-0.18%10,200113億9125万+3.6%-0.44
01/121,1321,1341,1171,123-0.8%18,100114億1157万+3.79%-0.44
01/111,1501,1501,1321,132-0.7%17,300115億302万+4.72%-0.44
01/101,1461,1471,1191,140-1.38%70,400115億8432万+5.36%-0.44
01/091,1141,1581,1111,156+5%77,100117億4690万+6.84%-0.45
01/051,1031,1201,0851,101-0.81%49,800111億8801万+1.85%-0.43
01/041,0651,1101,0621,110+5.21%72,300112億7947万+2.49%-0.43
2023
12/291,0501,0671,0481,055-0.47%23,500107億2057万-2.76%-0.41
12/281,0501,0701,0341,060+0.57%32,800107億7138万-2.75%-0.41
12/271,0161,0581,0161,054+3.43%83,900107億1041万-3.57%-0.41
12/261,0141,0241,0131,019+0.49%52,100103億5475万-6.94%-0.4
12/251,0301,0351,0091,014-1.17%58,800103億394万-7.82%-0.4
12/221,0251,0361,0221,026+0.29%28,200104億2588万-7.07%-0.4
12/211,0301,0301,0131,023-0.87%48,100103億9540万-7.84%-0.4
12/201,0511,0601,0321,032-1.81%46,100104億8685万-7.53%-0.4
12/191,0741,0741,0481,051-2.69%33,400106億7993万-5.99%-0.41
12/181,0881,0881,0651,080-1.1%13,700109億7462万-3.66%-0.42
12/151,0711,0961,0691,092+2.06%22,000110億9656万-2.76%-0.43
12/141,1001,1001,0681,070-2.64%15,600108億7300万-4.8%-0.42
12/131,0861,0991,0821,099+2.14%20,800111億6769万-2.4%-0.43
12/121,1031,1081,0761,076-2.45%23,600109億3397万-4.61%-0.42
12/111,0821,1061,0821,103+2.04%23,500112億833万-2.39%-0.43
12/081,0941,0971,0651,081-2.35%35,200109億8478万-4.25%-0.42
12/071,1341,1341,1071,107-2.38%15,300112億4898万-1.95%-0.43
12/061,0971,1341,0951,134+3.09%21,100115億2335万+0.62%-0.44
12/051,1201,1231,1001,100-1.52%12,400111億7785万-2.22%-0.43
12/041,1421,1421,1171,117-2.53%16,500113億5060万-0.62%-0.44
12/011,1521,1521,1401,146+0.61%11,500116億4529万+2.14%-0.45
11/301,1421,1461,1281,139-0.52%15,300115億7416万+1.79%-0.44
11/291,1411,1651,1401,145-0.61%28,600116億3513万+2.6%-0.45
11/281,1491,1531,1411,152-0.43%22,500117億626万+3.5%-0.45