株価チャート

2023/11/13～2024/04/10

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
04/10231234231232+0.43%59,90080億8249万+5.45%73.20.69
04/09234234231231-0.86%39,20080億4765万+5.48%72.880.69
04/08236236232233-0.43%72,80081億1732万+6.88%73.520.69
04/05233240232234+0.43%133,20081億5216万+8.33%73.830.69
04/042332332292330%78,80081億1732万+8.37%73.520.69
04/03230238226233+2.19%223,90081億1732万+8.88%73.520.69
04/02229231228228-1.3%117,50079億4313万+7.04%71.940.68
04/01229232227231+1.76%204,20080億4765万+8.96%72.880.69
03/29222227222227+2.25%74,70079億829万+7.58%71.620.67
03/28225225222222-2.2%55,20077億3410万+5.71%70.040.66
03/272272272242270%94,80079億829万+8.1%71.620.67
03/26223228222227+2.25%145,60079億829万+8.61%71.620.67
03/25224224219222+1.37%146,60077億3410万+6.73%70.040.66
03/22227227219219-2.67%150,80076億2959万+5.8%69.10.65
03/21221230221225+4.65%366,80078億3862万+8.7%70.990.67
03/19209216209215+2.38%286,30074億9023万+4.37%67.840.64
03/182132132092100%81,10073億1604万+1.94%66.260.62
03/15207212206210+1.45%134,00073億1604万+1.94%66.260.62
03/14208209207207-1.43%64,30072億1153万+0.49%65.310.61
03/13215215208210-0.47%165,90073億1604万+1.94%66.260.62
03/12209214206211-1.86%296,90073億5088万+2.43%66.570.63
03/11232252212215+6.44%3,067,30074億9023万+4.37%67.840.64
03/08199203199202+1%57,10070億3734万-1.94%63.730.6
03/072012021992000%46,60069億6766万-2.91%63.10.59
03/061972021972000%92,40069億6766万-2.91%63.10.59
03/05202202197200-0.5%125,40069億6766万-3.38%63.10.59
03/04203204201201-0.5%76,40070億250万-2.9%63.420.6
03/01204204202202-0.98%50,30070億3734万-2.88%63.730.6
02/29205205202204-0.49%54,80071億701万-2.39%64.370.61
02/28204207203205+0.49%59,50071億4185万-1.91%64.680.61
02/272062062042040%18,90071億701万-2.39%64.370.61
02/26210210203204-1.92%118,10071億701万-2.86%64.370.61
02/22209209206208+0.48%24,20072億4637万-0.95%65.630.62
02/21210210207207-2.36%54,90072億1153万-1.9%65.310.61
02/20207212207212+1.92%41,40073億8572万+0.47%66.890.63
02/19209213207208+0.97%119,00072億4637万-1.42%65.630.62
02/16206208204206+1.98%77,30071億7669万-2.37%650.61
02/15208209202202-2.88%104,70070億3734万-4.72%63.730.6
02/14209209207208-0.95%48,60072億4637万-2.35%65.630.62
02/13209210206210+0.48%94,20073億1604万-1.41%66.260.62
02/09208210208209+0.48%66,90072億8120万-1.88%65.940.62
02/08208209206208-0.48%60,40072億4637万-2.35%65.630.62
02/07208210206209+0.48%84,00072億8120万-1.88%65.940.62
02/062072112072080%101,10072億4637万-2.8%65.630.62
02/052092092072080%57,20072億4637万-3.26%65.630.62
02/022082112082080%75,20072億4637万-3.7%65.630.62
02/01211211207208-1.42%75,80072億4637万-3.7%65.630.62
01/312122132082110%104,40073億5088万-1.86%66.570.63
01/30216217211211-0.94%264,90073億5088万-1.4%66.570.63
01/292172172132130%93,30074億2056万0%67.20.63
01/26218218213213-1.39%60,50074億2056万0%67.20.63
01/25216219213216+1.41%147,70075億2507万+1.89%68.150.64
01/24215216212213-0.93%92,80074億2056万+0.95%67.20.63
01/23217217215215-0.46%55,80074億9023万+2.38%67.840.64
01/22214217211216+0.47%128,40075億2507万+3.35%68.150.64
01/19216217213215-1.38%118,20074億9023万+3.37%67.840.64
01/182152202152180%110,60075億9475万+5.31%68.780.65
01/172162222162180%201,40075億9475万+5.83%68.780.65
01/16214220211218+3.32%199,60075億9475万+5.83%68.780.65
01/15213214207211-0.94%160,90073億5088万+2.93%66.570.63
01/12218219212213-3.18%159,50074億2056万+3.9%67.20.63
01/11220222216220+1.38%168,70076億6443万+7.84%69.410.65
01/10218219216217-0.91%69,30075億5991万+6.9%68.470.64
01/09213219213219+2.82%124,90076億2959万+8.42%69.10.65
01/052152162132130%156,00074億2056万+5.45%67.20.63
01/042112162112130%234,40074億2056万+5.97%67.20.63
2023
12/29225225212213-3.18%671,30074億2056万+5.97%67.20.63
12/28224229216220-5.17%1,214,80076億6443万+10%69.410.65
12/27250261228232-4.13%6,948,30080億8249万+16%73.20.69
12/26224242215242+26.04%3,379,90084億3087万+22.22%76.350.72
12/25192194190192-0.52%40,10066億8895万-2.54%60.580.57
12/22192193191193+1.05%15,40067億2379万-2.03%60.890.57
12/21192193191191-1.04%45,30066億5412万-3.05%60.260.57
12/20192193191193+0.52%37,40067億2379万-2.53%60.890.57
12/19190192190192+1.05%21,90066億8895万-3.03%60.580.57
12/18193193190190-0.52%35,40066億1928万-4.04%59.950.56
12/15191191189191+0.53%44,40066億5412万-4.02%60.260.57
12/14191192190190-0.52%38,00066億1928万-4.52%59.950.56
12/13196196190191-2.55%127,90066億5412万-4.02%60.260.57
12/12197198196196-0.51%25,80068億2831万-2%61.840.58
12/111971991971970%36,80068億6315万-1.5%62.160.58
12/08199200197197-1.5%50,20068億6315万-1.5%62.160.58
12/071992011992000%35,80069億6766万0%63.10.59
12/06201201200200+1.01%38,50069億6766万0%63.10.59
12/05199200198198-0.5%26,80068億9798万-0.5%62.470.59
12/04200202199199-1%27,50069億3282万-0.5%62.790.59
12/01200201198201+1.01%46,70070億250万+0.5%63.420.6
11/302002011991990%32,50069億3282万-0.5%62.790.59
11/29202203199199-1.49%31,90069億3282万-1%62.790.59
11/28202203201202+0.5%8,50070億3734万+0.5%63.730.6
11/27204204201201-1.47%22,20070億250万0%63.420.6
11/24203204202204+0.99%25,20071億701万+0.99%64.370.61
11/22201203200202+0.5%21,80070億3734万0%63.730.6
11/21204204198201+0.5%45,70070億250万-0.99%63.420.6
11/20201204198200-0.5%63,30069億6766万-1.48%63.10.59
11/17200202199201+0.5%42,40070億250万-1.47%63.420.6
11/16198200198200+1.01%44,50069億6766万-1.96%63.10.59
11/15198200197198+0.51%27,40068億9798万-3.41%62.470.59
11/14198199197197-0.51%20,60068億6315万-4.37%62.160.58
11/13201201198198-1.49%12,00068億9798万-4.35%62.470.59