株価チャート

2023/10/17～2024/03/14

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
03/14418422414416-0.72%42,80018億7545万-12.24%-1.85
03/13431431413419-2.1%62,90018億8897万-11.23%-1.86
03/12408432408428+1.66%90,00019億2955万-9.13%-1.9
03/11443443421421-5.39%121,00018億9799万-10.04%-1.87
03/08451461444445-1.11%84,60020億619万-4.51%-1.98
03/07468475443450-2.17%173,00020億2873万-3.02%-2
03/06458479452460-1.29%145,20020億7381万-0.22%-2.04
03/05471480451466-1.27%202,00021億86万+1.97%-2.07
03/04471485462472-2.28%300,90021億2791万+4.19%-2.1
03/01498510482483-3.59%205,50021億7750万+7.57%-2.15
02/29506517497501-1.57%183,60022億5865万+12.84%-2.23
02/28538556508509-9.11%417,50022億9472万+16.21%-2.26
02/27546580530560+3.51%692,70025億2464万+29.63%-2.49
02/26594627539541-4.08%1,247,90024億3899万+27.9%-2.4
02/22521601515564+12.57%2,074,60025億4268万+35.9%-2.51
02/21554644498501-10.85%2,206,10022億5765万+23.1%-2.23
02/20497562476562+16.6%1,167,90025億3254万+40.15%-2.5
02/19505519482482-1.83%251,00021億7203万+22.65%-2.14
02/16486519469491+1.03%372,40022億1259万+26.87%-2.18
02/15520523480486-3.95%482,90021億9006万+27.23%-2.16
02/14518576467506-3.25%2,016,40022億8018万+34.22%-2.25
02/13523523480523+18.06%1,328,60023億5679万+40.97%-2.32
02/09371443369443+22.04%645,00019億9629万+21.7%-1.97
02/08366366355363+1.4%15,50016億3578万+0.55%-1.61
02/07375375358358-4.02%53,90016億1325万-0.83%-1.59
02/06379379370373-0.53%26,90016億8084万+3.61%-1.66
02/053773773683750%7,80016億8986万+4.46%-1.67
02/02372378369375+0.54%23,20016億8986万+5.04%-1.67
02/01378382367373-0.8%23,60016億8084万+4.78%-1.66
01/31373378372376+0.8%5,50016億9436万+5.92%-1.67
01/30371379365373+0.27%27,60016億8084万+5.67%-1.66
01/29369374365372+1.09%12,60016億7634万+5.38%-1.65
01/26363370360368+1.38%20,30016億5831万+4.55%-1.64
01/25359380353363+1.11%47,10016億3578万+2.83%-1.61
01/24361361355359+1.7%7,40016億1776万+1.41%-1.6
01/23355362353353+0.28%29,80015億9072万-0.56%-1.57
01/22350356346352+1.73%29,10015億8322万-1.4%-1.56
01/19349352345346-0.86%15,30015億5623万-3.62%-1.53
01/18349354349349-1.13%7,20015億6973万-3.32%-1.55
01/17347355345353+0.28%21,60015億8772万-2.75%-1.57
01/16351354347352+0.28%10,50015億8322万-3.56%-1.56
01/15353358343351-0.28%37,50015億7872万-4.36%-1.56
01/12359359345352-1.95%23,30015億8322万-4.86%-1.56
01/11355359349359+1.41%20,30016億1471万-3.75%-1.59
01/10357364352354-0.84%22,30015億9222万-5.6%-1.57
01/09365365354357-1.11%20,70016億571万-5.31%-1.58
01/05355374348361+0.56%53,90016億2370万-4.75%-1.6
01/04347359346359+1.7%25,90016億1471万-5.77%-1.59
2023
12/29348360345353+1.44%43,90015億8772万-8.07%-2.03
12/28336358333348+3.88%67,00015億6523万-9.84%-2
12/27337343335335-1.18%56,30015億676万-13.88%-1.93
12/26340348336339+0.89%51,70015億2475万-13.3%-1.95
12/25344346335336-2.33%60,20015億1126万-14.72%-1.93
12/22345350344344-0.29%33,00015億4724万-13.13%-1.98
12/21354356345345-2.54%43,50015億5053万-13.32%-1.98
12/20365374354354-4.32%59,10015億9098万-11.28%-2.03
12/19375380367370-1.6%36,90016億6289万-7.73%-2.13
12/18382389375376-3.59%33,20016億8985万-6.23%-2.16
12/15383391377390-0.26%23,50017億5277万-3.23%-2.24
12/14395395385391-1.01%14,60017億5727万-3.22%-2.25
12/13400404388395-1%25,90017億7524万-2.47%-2.27
12/12401404395399-0.5%17,30017億9322万-1.97%-2.29
12/11405409400401-0.5%8,60018億221万-1.72%-2.31
12/08403408401403-0.25%17,80018億1120万-1.47%-2.32
12/07408410403404-0.98%11,00018億1569万-1.46%-2.32
12/06413419406408-2.63%11,90018億3367万-0.73%-2.35
12/05416425410419-0.24%19,50018億8311万+1.7%-2.41
12/04409421409420+2.69%15,50018億8760万+1.69%-2.41
12/01405416403409+0.25%18,40018億3816万-1.21%-2.35
11/30414417403408-1.45%21,50018億3367万-1.92%-2.35
11/29411417411414+0.98%16,30018億6064万-0.96%-2.38
11/28422422409410-1.68%19,50018億4266万-2.15%-2.36
11/27425428415417-0.95%25,40018億7412万-0.95%-2.4
11/24410424410421+3.69%33,90018億9210万-0.47%-2.42
11/22405408405406+0.5%6,00018億2468万-4.25%-2.33
11/21395407394404+2.54%17,80018億1569万-5.39%-2.32
11/20396397385394-0.51%20,90017億7075万-8.16%-2.26
11/17383396383396+1.28%15,70017億7974万-8.33%-2.28
11/16390393381391+1.03%18,30017億5727万-10.32%-2.25
11/15380390380387+1.84%24,80017億3929万-11.85%-2.22
11/14400401378380-3.55%28,60017億783万-14.03%-2.18
11/13409409392394-3.9%29,90017億7075万-11.66%-2.26
11/10413422410410-1.44%29,00018億4266万-8.48%-2.36
11/09424424399416-1.65%53,90018億6962万-7.56%-2.39
11/08426433421423-1.86%14,70019億108万-6.21%-2.43
11/07428434428431-0.23%6,00019億3704万-4.86%-2.48
11/06433440432432-0.69%21,50019億4153万-4.85%-2.48
11/02430437424435+2.35%17,10019億5502万-4.4%-2.5
11/01437437421425-1.16%31,90019億1007万-6.8%-2.44
10/31439440426430-1.6%41,20019億3254万-5.91%-2.47
10/304324424324370%21,70019億6400万-4.59%-2.51
10/27443456433437-2.02%56,60019億6400万-4.79%-2.51
10/26460484446446-1.33%183,30020億445万-2.83%-2.56
10/25448463447452+0.44%62,70020億3142万-1.53%-2.6
10/24446455435450+0.45%16,80020億2243万-1.96%-2.59
10/23464464439448-2.82%37,60020億1277万-2.4%-2.57
10/20458465450461+0.66%19,70020億7118万+0.44%-2.65
10/19447464444458+0.88%31,20020億5770万-0.22%-2.63
10/18473473453454-4.62%35,30020億3973万-1.09%-2.61
10/17474476463476+2.15%17,50021億3857万+3.7%-2.74