株価チャート

2023/11/15～2024/04/12

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
04/122,2152,2682,2052,212+0.36%244,400935億433万-5.83%28.779
04/112,2652,2832,2022,204-3.92%414,400931億6616万-6.61%28.678.97
04/102,2762,3122,2652,294+2.41%322,300969億7059万-3.37%29.849.34
04/092,2402,2792,2182,240-0.36%281,500946億1715万-5.96%29.139.12
04/082,2792,2822,2302,248-0.09%324,100950億2610万-6.02%29.249.15
04/052,2222,2532,1982,250+0.45%330,000951億1065万-6.37%29.269.16
04/042,2892,2932,2352,240+0.04%272,500946億8793万-7.21%29.139.12
04/032,2772,2802,2332,239-3.37%379,800946億4566万-7.78%29.129.11
04/022,3012,3262,2742,3170%279,800979億4283万-5.27%30.149.43
04/012,3602,3632,3112,317-1.74%253,400979億4283万-5.54%30.149.43
03/292,4052,4072,3362,358-2.4%360,300996億7596万-4.07%30.679.6
03/282,3602,4392,3502,416+2.16%342,2001021億2770万-2.03%31.429.83
03/272,3802,4002,3562,365-0.71%360,100999億7186万-4.29%30.769.63
03/262,3142,4032,3142,382+1.49%326,6001006億9047万-3.72%30.989.7
03/252,4142,4172,3422,347-2.98%302,000992億1097万-5.32%30.539.55
03/222,4172,4482,3852,419+0.04%269,9001022億5451万-2.42%31.469.85
03/212,4162,4332,3962,418+0.25%200,7001021億3583万-2.46%31.459.83
03/192,3622,4282,3482,412+1.13%222,2001018億8239万-2.74%31.379.81
03/182,3832,4322,3682,385+1.66%313,6001007億4192万-3.95%31.029.7
03/152,3902,4352,3462,346-2.62%965,700990億9457万-5.67%30.519.54
03/142,4352,4632,3922,409-1.23%206,5001017億5567万-3.29%31.339.8
03/132,5152,5152,4242,439-1.37%342,1001030億2287万-2.17%31.729.92
03/122,4592,5092,4072,473-0.64%328,9001044億5902万-1.04%32.1710.06
03/112,5192,5582,4502,489-1.07%299,2001051億3486万-0.52%32.3710.12
03/082,4812,5742,4642,516+1.33%345,5001062億7533万+0.4%32.7210.23
03/072,5512,5752,4762,483-2.67%299,0001048億8142万-1.04%32.310.1
03/062,4902,5862,4702,551+2.41%258,7001077億5372万+1.43%33.1810.38
03/052,5002,5102,4502,491+0.24%184,8001052億1934万-1.03%32.410.13
03/042,5732,5762,4842,485-1.93%268,3001049億6590万-1.51%32.3210.11
03/012,5522,5942,5182,534+0.4%225,9001070億3565万+0.2%32.9610.31
02/292,5822,5822,5202,524-2.81%207,6001066億1325万-0.47%32.8310.27
02/282,6602,6602,5832,597-2.62%321,5001096億9676万+2.08%33.7810.56
02/272,5902,6682,5902,667+6.55%562,6001126億5354万+4.63%34.6910.85
02/262,4582,5192,4102,503+2.16%248,9001057億2621万-1.77%32.5610.18
02/222,5202,5452,4292,450-3.58%401,7001034億8751万-3.77%31.879.97
02/212,5242,5552,4592,541+0.16%366,6001073億3133万-0.16%33.0510.34
02/202,4752,6032,4522,537+3.05%503,2001071億6237万-0.35%3310.32
02/192,4872,5412,4272,462-1.08%470,8001039億9438万-3.45%32.0210.01
02/162,4102,5042,3382,489+5.65%553,8001051億3486万-2.74%32.3710.12
02/152,2982,3662,2242,356-2.48%929,100995億1696万-8.33%30.649.58
02/142,4282,4462,3932,416-1.51%407,0001020億5135万-6.54%31.429.83
02/132,4842,5442,4382,453-0.69%442,3001036億1422万-5.51%31.919.98
02/092,4782,5092,4422,470-1.08%228,4001043億3230万-5.11%32.1310.05
02/082,4652,5252,4272,497+2.34%203,7001054億7278万-4.55%32.4810.16
02/072,4612,4762,4202,440-1.33%381,1001030億6511万-7.19%31.749.92
02/062,5382,5392,4632,473-3.96%410,1001044億5902万-6.5%32.1710.06
02/052,5842,6122,5312,575+0.7%225,2001087億6748万-3.2%33.4910.47
02/022,5612,6292,5382,557-1.04%321,7001080億716万-4.16%33.2610.4
02/012,5602,5932,5352,584-0.62%436,7001091億4764万-3.47%33.6110.51
01/312,6122,6412,5592,600-0.88%175,8001098億2348万-3.13%33.8210.58
01/302,6372,6492,5792,623+0.88%199,4001107億9499万-2.49%34.1210.67
01/292,6202,6302,5792,600-1.22%217,7001098億2348万-3.63%33.8210.58
01/262,6372,6522,5882,632-0.9%242,3001111億7515万-2.66%34.2310.71
01/252,6942,7002,6212,656-1.85%247,2001121億8890万-1.63%34.5510.8
01/242,7102,7662,6802,706-0.07%209,9001143億89万+0.52%35.211.01
01/232,7362,7432,6762,708-0.84%200,9001143億8537万+1.04%35.2211.01
01/222,6572,7472,6432,731+3.84%390,6001153億1865万+2.44%35.5211.1
01/192,4892,6352,4882,630+7.22%504,0001110億5385万-0.83%34.2110.69
01/182,4362,4572,4132,453+1.11%370,3001035億7988万-7.26%31.919.97
01/172,5142,5242,4222,426-5.38%616,0001024億3979万-8.28%31.559.86
01/162,6022,6432,5602,564-2.84%295,0001082億6695万-3.25%33.3510.43
01/152,7292,7292,6352,639-2.48%259,1001114億3388万-0.57%34.3210.73
01/122,7582,7582,6722,706-1.71%312,7001142億6301万+1.88%35.211
01/112,7422,7902,7252,753+0.84%207,4001162億4762万+3.69%35.8111.19
01/102,6962,7332,6692,730+1.26%211,0001152億7643万+2.94%35.5111.1
01/092,6902,7252,6492,696+2.39%287,0001138億4075万+1.66%35.0710.96
01/052,7542,7642,6332,633-5.46%449,2001111億8053万-0.75%34.2510.71
01/042,7152,7872,6872,785-1.83%403,3001175億9885万+4.98%36.2211.32
2023
12/292,8202,8372,7772,837+0.64%217,7001197億9459万+7.06%36.912.47
12/282,8352,8402,7902,819-0.91%127,4001190億3453万+6.5%36.6712.39
12/272,7632,8452,7472,845+2.12%203,1001201億3240万+7.6%3712.51
12/262,7832,8642,7742,786+0.07%189,4001176億4107万+5.41%36.2412.25
12/252,7572,8082,7552,784+0.54%184,8001175億5662万+5.45%36.2112.24
12/222,7732,8082,7552,769+0.87%186,3001169億2324万+5.05%36.0212.17
12/212,8102,8102,7172,745-2.66%243,2001158億9005万+4.25%35.712.07
12/202,7822,8802,7742,820+2.84%1,034,4001190億5645万+7.14%36.6812.4
12/192,5912,7422,5912,742+7.91%511,5001157億6340万+4.42%35.6612.05
12/182,4452,5652,4142,541+3.93%408,1001072億7746万-3.09%33.0511.17
12/152,4062,4612,4062,445+1.83%259,6001032億2447万-6.93%31.810.75
12/142,4072,4472,3892,401+1.52%322,9001013億6685万-8.98%31.2310.55
12/132,3902,4032,3652,365-0.8%249,000998億4698万-10.82%30.7610.4
12/122,4602,4602,3772,384-2.73%319,0001006億4914万-10.48%31.0110.48
12/112,4602,4872,4452,451+0.04%276,3001034億7778万-8.37%31.8810.77
12/082,5022,5332,4252,450-4%561,2001034億3557万-8.55%31.8710.77
12/072,6502,6662,5522,552-4.74%470,6001077億4186万-4.71%33.1911.22
12/062,6732,6942,6502,679+0.11%226,4001131億362万+0.26%34.8411.78
12/052,7102,7172,6662,676-0.71%192,9001129億7697万+0.72%34.8111.76
12/042,6562,7222,6242,695+0.71%306,7001137億7912万+1.85%35.0511.85
12/012,7042,7072,6542,676-1.58%202,7001129億7697万+1.67%34.8111.76
11/302,7242,8072,7042,719-0.59%339,3001147億9237万+3.58%35.3611.95
11/292,6662,7382,6332,735+4.07%181,4001154億6787万+4.59%35.5712.02
11/282,6952,6962,6232,628-3.31%276,0001109億5048万+1.12%34.1811.55
11/272,7312,7762,7182,718-1.38%151,9001147億5015万+4.78%35.3511.95
11/242,8202,8202,7522,756+1.03%168,6001163億5446万+6.53%35.8512.11
11/222,7552,7552,7022,728-3.19%250,1001151億7234万+5.61%35.4811.99
11/212,7452,8342,7452,818+3.34%363,7001189億7201万+9.1%36.6512.39
11/202,6732,8002,6392,727+1.45%311,6001151億3012万+5.82%35.4711.99
11/172,6752,7252,6182,688-0.33%323,0001134億8359万+4.31%34.9611.82
11/162,6972,7362,6632,6970%265,6001138億6356万+4.37%35.0811.85
11/152,7782,8052,6952,697+0.71%366,3001138億6356万+4.25%35.0811.85