株価チャート

2023/10/20～2024/03/19

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
03/19385401380398+2.84%4,127,3001583億6426万+8.15%-0.46
03/18385400384387-1.28%3,567,7001539億8735万+5.74%-0.45
03/15389398388392+0.51%3,450,0001559億7686万+7.4%-0.45
03/14379391378390+4.28%3,774,1001551億8106万+7.44%-0.45
03/13373380370374-0.8%2,505,7001488億1465万+3.89%-0.43
03/12367382360377+2.17%2,774,7001500億835万+5.01%-0.44
03/11363377361369+2.79%3,318,1001468億2515万+3.07%-0.43
03/08364365356359+0.84%2,326,8001428億4615万+0.56%-0.42
03/073593593503560%2,640,8001416億5245万-1.11%-0.41
03/06352360350356-0.56%2,089,0001416億5245万-2.2%-0.41
03/05360364354358-1.38%1,833,8001424億4825万-2.72%-0.41
03/04363365357363+0.28%1,843,9001444億3775万-2.42%-0.42
03/01372373358362-2.69%2,373,9001440億3985万-3.47%-0.42
02/29373374368372-0.53%2,000,0001480億1885万-1.85%-0.43
02/28369382366374+1.63%2,405,7001488億1465万-2.35%-0.43
02/27354369354368+4.25%2,934,6001464億2725万-4.66%-0.43
02/26350357347353+1.15%2,901,0001404億5875万-9.49%-0.41
02/22360361348349-2.51%2,926,3001388億6715万-11.65%-0.4
02/21360365348358-2.45%4,976,9001424億4825万-10.5%-0.41
02/20367370362367-0.27%2,275,0001460億2935万-9.38%-0.42
02/19354376353368+1.66%4,078,6001464億2725万-10.46%-0.43
02/16357368356362+2.26%3,185,0001440億3985万-12.77%-0.42
02/15359363352354-1.39%2,088,1001408億5665万-15.91%-0.41
02/14366370357359-2.18%3,000,9001428億4615万-15.73%-0.42
02/13372372358367+1.66%5,046,2001460億2935万-14.85%-0.42
02/09350366348361+3.44%4,982,0001436億4195万-17.2%-0.42
02/08349354341349+1.16%4,980,2001388億6715万-20.86%-0.4
02/07332349332345+3.92%5,676,8001372億7555万-22.65%-0.4
02/06340343329332-1.78%5,964,0001321億285万-26.39%-0.38
02/05340347324338-2.87%12,226,1001344億9025万-25.88%-0.39
02/02355361340348-1.69%15,477,2001384億6925万-24.51%-0.4
02/01401403354354-18.43%11,811,0001408億5665万-23.87%-0.41
01/31435442433434-0.91%3,181,9001726億8866万-7.46%-0.5
01/30453454438438-3.95%3,465,6001742億8026万-6.61%-0.51
01/29462464456456-0.65%1,556,0001814億4247万-2.98%-0.53
01/264554644494590%2,140,0001826億3617万-1.92%-0.53
01/25456462451459+0.22%1,818,7001826億3617万-1.71%-0.53
01/244514594494580%2,168,5001822億3827万-1.72%-0.53
01/23467471457458-1.93%2,203,3001822億3827万-1.72%-0.53
01/22463468458467+0.65%1,853,0001858億1937万+0.21%-0.54
01/19468471462464-0.85%1,597,2001846億2567万-0.43%-0.54
01/18476478466468-2.09%1,519,3001862億1727万+0.21%-0.54
01/17496499478478-3.04%1,866,3001901億9627万+2.58%-0.55
01/16499505493493-0.8%1,482,1001961億6477万+5.79%-0.57
01/15486504486497+1.64%1,808,5001977億5637万+6.88%-0.57
01/124934934814890%2,228,7001945億7317万+5.16%-0.57
01/11494494487489+0.2%2,155,5001945億7317万+5.39%-0.57
01/10488491479488-0.81%2,555,4001941億7527万+5.4%-0.56
01/09485494482492+1.23%2,074,1001957億6687万+6.26%-0.57
01/05492504484486+0.21%3,841,3001933億7947万+5.19%-0.56
01/04465488457485+4.08%3,502,4001929億8157万+4.98%-0.56
2023
12/29466469459466-1.69%2,479,4001854億2147万+0.87%-0.54
12/28471476465474+0.64%1,312,5001886億467万+2.38%-0.55
12/27448471448471+5.61%3,366,8001874億1097万+1.73%-0.54
12/26445454445446+0.22%1,538,4001774億6346万-3.67%-0.52
12/25463464445445-2.84%1,498,8001770億6556万-4.3%-0.51
12/22452463451458+3.62%2,689,4001822億3827万-1.72%-0.53
12/21451468442442-2%3,680,2001758億7186万-5.15%-0.51
12/20432452428451+5.62%3,160,6001794億5296万-3.22%-0.52
12/194314364234270%2,431,0001699億336万-8.17%-0.49
12/18424431414427+0.95%3,788,5001699億336万-8.37%-0.49
12/15460462421423-9.03%6,273,5001683億1176万-9.42%-0.49
12/14474478463465-0.64%2,271,6001850億2357万-0.43%-0.54
12/13469476467468+0.21%2,143,1001862億1727万+0.65%-0.54
12/12477482462467-1.68%2,710,1001858億1937万+0.65%-0.54
12/11468481463475+3.26%2,351,6001890億257万+2.59%-0.55
12/08464465452460-0.86%2,072,8001830億3407万-0.43%-0.53
12/07479479464464-3.53%1,902,9001846億2567万+0.65%-0.54
12/06480483475481+0.21%1,343,7001913億8997万+4.57%-0.56
12/05473482470480+1.91%1,959,7001909億9207万+4.8%-0.56
12/04470473464471-0.84%1,459,4001874億1097万+2.84%-0.54
12/01474480472475+1.5%2,391,9001890億257万+3.71%-0.55
11/30467474465468+0.21%2,269,3001862億1727万+1.96%-0.54
11/29481485467467-4.89%2,463,1001858億1937万+1.74%-0.54
11/28481494479491+0.82%2,030,3001953億6897万+6.97%-0.57
11/27491496483487-1.42%1,671,8001937億7737万+6.1%-0.56
11/24482494481494+2.92%2,154,0001965億6267万+7.63%-0.57
11/22471485471480+2.13%2,392,0001909億9207万+4.58%-0.56
11/21473481468470-2.08%2,452,7001870億1307万+2.4%-0.54
11/20468489468480+2.35%3,348,8001909億9207万+4.58%-0.56
11/17451469451469+2.85%2,324,0001866億1517万+2.18%-0.54
11/16453462448456+0.66%2,274,2001814億4247万-1.08%-0.53
11/15445457445453+3.19%2,877,2001802億4876万-2.16%-0.52
11/14445456439439-0.68%2,325,7001746億7816万-5.79%-0.51
11/134274434274420%2,164,1001758億7186万-5.56%-0.51
11/10429443424442+2.31%2,802,2001758億7186万-6.16%-0.51
11/09421435421432+2.61%2,477,1001718億9286万-8.86%-0.5
11/08438441415421-3.22%5,249,8001675億1596万-11.74%-0.49
11/07452454435435-2.68%2,899,5001730億8656万-9.56%-0.5
11/06446452435447+2.05%3,411,3001778億6136万-7.84%-0.52
11/02431441423438+1.15%4,255,7001742億8026万-10.25%-0.51
11/01458465422433-5.87%6,106,7001722億9076万-12.17%-0.5
10/31438460432460+7.48%3,727,4001830億3407万-7.26%-0.53
10/30460460425428-11.2%6,575,5001703億126万-14.23%-0.49
10/27468484460482+2.77%2,116,6001917億8787万-4.17%-0.56
10/26482482465469-2.29%2,399,5001866億1517万-7.13%-0.54
10/25480490474480+1.27%2,450,8001909億9207万-5.33%-0.56
10/24476476459474-1.66%3,063,1001886億467万-7.06%-0.55
10/23481486468482+0.42%2,566,3001917億8787万-6.04%-0.56
10/20488489476480-2.64%2,332,4001909億9207万-6.8%-0.56