株価チャート

2023/10/30～2024/03/28

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
03/282,5052,5072,4652,465-4.09%461,0001416億7297万-4.35%-0.98
03/272,5692,6012,5692,570+0.39%439,6001477億772万-0.7%-1.02
03/262,5582,5702,5432,560-0.35%217,4001471億3298万-1.35%-1.02
03/252,5972,6192,5672,569-0.81%328,9001476億5024万-1.23%-1.02
03/222,5722,5942,5522,590+1.33%382,9001488億5719万-0.58%-1.03
03/212,5432,5942,5302,556+1.67%466,8001469億308万-1.99%-1.01
03/192,5302,5362,5092,514-1.53%360,4001444億8918万-3.75%-1
03/182,5362,5592,5222,553+0.47%358,2001467億3066万-2.52%-1.01
03/152,5292,5622,5292,541+0.91%432,5001460億4098万-3.16%-1.01
03/142,4662,5202,4532,518+1.94%306,2001447億1908万-4.26%-1
03/132,5062,5162,4652,470-1.75%534,2001419億6034万-6.33%-0.98
03/122,5372,5372,4762,514-1.14%415,7001444億8918万-5.1%-1
03/112,6202,6272,5322,543-2.86%412,9001461億5592万-4.36%-1.01
03/082,5882,6332,5862,618+0.77%333,3001504億6646万-1.91%-1.04
03/072,6172,6202,5932,598+0.39%298,9001493億1698万-2.84%-1.03
03/062,5982,6292,5822,588-0.23%364,3001487億4225万-3.43%-1.03
03/052,6202,6202,5892,594-1.07%289,9001490億8709万-3.43%-1.03
03/042,5892,6252,5892,622+0.85%470,3001506億9636万-2.56%-1.04
03/012,6002,6252,5822,600+1.17%370,5001494億3193万-3.53%-1.03
02/292,5752,5862,5472,570-0.5%478,5001477億772万-4.81%-1.02
02/282,6152,6222,5782,583-1.97%524,3001484億5488万-4.58%-1.03
02/272,6402,6542,6122,635-0.45%365,0001514億4352万-2.88%-1.05
02/262,6802,7102,6362,647-1.6%492,4001521億3320万-2.54%-1.05
02/222,7082,7262,6812,690-1.1%250,5001546億458万-1.07%-1.07
02/212,7502,7502,7012,720-0.37%248,6001563億2879万-0.04%-1.08
02/202,7582,7582,7162,730-0.73%191,2001569億353万+0.18%-1.08
02/192,7392,7592,7192,750+1.1%214,3001580億5301万+0.84%-1.09
02/162,6952,7302,6792,720+1.91%257,7001563億2879万-0.33%-1.08
02/152,6712,6822,6342,669+0.76%228,8001533億9763万-2.31%-1.06
02/142,6642,6792,6222,649-0.6%356,0001522億4815万-3.18%-1.05
02/132,5802,6672,5462,665-0.74%675,4001531億6773万-2.74%-1.06
02/092,6672,7032,6592,685+0.04%233,7001543億1721万-2.01%-1.07
02/082,6802,7082,6522,684+0.22%231,4001542億5973万-2.01%-1.07
02/072,7282,7282,6772,678-0.81%221,3001539億1489万-2.23%-1.06
02/062,7592,7602,7002,700-2.95%313,2001551億7931万-1.39%-1.07
02/052,7882,7922,7622,782+0.54%204,9001598億9217万+1.68%-1.1
02/022,7952,7972,7632,767-0.32%159,5001590億3006万+1.39%-1.1
02/012,7512,7922,7512,776+0.91%270,9001595億4732万+1.98%-1.1
01/312,7322,7552,7122,751+0.55%162,2001581億1048万+1.29%-1.09
01/302,7702,7702,7172,736-0.76%195,8001572億4837万+1%-1.09
01/292,7252,7702,7252,757+1.92%218,3001584億5532万+1.92%-1.09
01/262,7202,7232,7022,705-0.59%175,9001554億6668万+0.22%-1.07
01/252,7162,7272,6972,721-0.37%234,8001563億8626万+0.96%-1.08
01/242,7322,7422,7122,731-0.47%135,5001569億6100万+1.56%-1.08
01/232,7492,7562,7282,744+0.15%173,7001577億816万+2.27%-1.09
01/222,7202,7492,7192,740+1.41%201,1001574億7827万+2.43%-1.09
01/192,7162,7162,6902,702-0.77%204,8001552億9426万+1.2%-1.07
01/182,7652,7662,7112,723-0.4%202,6001565億121万+2.14%-1.08
01/172,8272,8362,7302,734-3.15%283,2001571億3342万+2.78%-1.09
01/162,8032,8422,8032,823+1.11%314,9001622億4859万+6.37%-1.12
01/152,7772,7972,7612,792+0.11%217,8001604億6691万+5.6%-1.11
01/122,7952,8022,7732,789-0.18%293,3001602億9448万+5.84%-1.11
01/112,7822,8112,7802,794+0.68%281,2001605億8185万+6.32%-1.11
01/102,7412,7912,7312,775+1.39%350,8001594億8985万+5.92%-1.1
01/092,6902,7372,6862,737+2.55%271,0001573億585万+4.79%-1.09
01/052,6782,6892,6662,669-0.19%180,5001533億9763万+2.46%-1.06
01/042,6632,6812,6312,674+0.38%217,2001536億8500万+2.81%-1.06
2023
12/292,6642,6742,6502,664+0.15%111,1001531億1026万+2.58%-1.06
12/282,6462,6622,6412,660+0.53%156,0001528億8036万+2.58%-1.06
12/272,6252,6472,6192,646+1.26%161,2001520億7573万+2.16%-1.05
12/262,6202,6322,6062,613+0.42%150,7001501億7909万+0.97%-1.04
12/252,6372,6372,5962,602-0.57%119,8001495億4688万+0.62%-1.03
12/222,5852,6182,5792,617+1.28%162,0001504億899万+1.24%-1.04
12/212,6052,6082,5782,584-1.45%209,3001485億1235万+0.19%-1.03
12/202,6102,6382,6102,622+0.11%178,9001506億9636万+1.83%-1.04
12/192,6222,6292,6012,619+0.85%237,5001505億2393万+1.95%-1.04
12/182,5932,6232,5792,597+0.43%313,1001492億5951万+1.33%-1.03
12/152,5752,5992,5442,586+0.82%591,0001486億2730万+1.06%-1.03
12/142,5842,5882,5472,565+0.27%205,7001474億2035万+0.35%-1.02
12/132,5912,5922,5572,558-1.95%236,9001470億1803万+0.16%-1.02
12/122,6172,6272,5962,609+0.31%304,4001499億4920万+2.23%-1.04
12/112,6002,6032,5802,601+1.01%168,3001494億8941万+2.08%-1.03
12/082,6102,6102,5652,575-0.62%299,3001479億9509万+1.18%-1.02
12/072,5852,6052,5822,591+0.93%307,8001489億1467万+1.89%-1.03
12/062,5562,5772,5432,567-0.16%327,7001475億3530万+1.02%-1.02
12/052,6012,6062,5692,571-1.46%269,9001477億6519万+1.3%-1.02
12/042,5812,6262,5622,609+1.01%302,4001499億4920万+2.92%-1.04
12/012,5862,5972,5732,583+0.54%157,9001484億5488万+2.14%-1.03
11/302,5642,5692,5452,569-0.31%183,0001476億5024万+1.74%-1.02
11/292,5742,5942,5682,577+0.59%198,4001481億1003万+2.22%-1.02
11/282,5542,5642,5322,562-0.27%111,3001472億4793万+1.83%-1.02
11/272,5952,5952,5492,569-0.27%187,9001476億5024万+2.31%-1.02
11/242,5852,5892,5622,576-0.35%142,5001480億5256万+2.79%-1.02
11/222,6082,6232,5822,585-0.15%189,0001485億6982万+3.4%-1.03
11/212,5502,5962,5452,589+0.78%330,3001487億9972万+3.85%-1.03
11/202,5392,5822,5342,569+0.2%264,1001476億5024万+3.3%-1.02
11/172,4922,5642,4922,564+3.43%436,7001473億6287万+3.26%-1.02
11/162,4772,5032,4562,479-0.12%252,4001424億7760万-0.08%-0.98
11/152,4912,5082,4732,482+0.16%171,5001426億5002万0%-0.99
11/142,4932,5082,4752,478+0.73%217,8001424億2013万-0.16%-0.98
11/132,4992,5022,4512,460-1.87%255,9001413億8560万-0.93%-0.98
11/102,4502,5352,4502,507+0.32%564,5001440億8687万+0.93%-1
11/092,5042,5132,4822,499-0.83%395,2001436億2708万+0.68%-0.99
11/082,5052,5322,4932,520+0.8%291,7001448億3403万+1.53%-1
11/072,5302,5452,5002,500-1.03%174,2001436億8455万+0.73%-0.99
11/062,5502,5502,5132,526+0.56%299,1001451億7887万+1.73%-1
11/022,5552,5552,5042,512-0.99%225,0001443億7424万+1.09%-1
11/012,5682,5722,5372,537+0.16%354,3001458億1108万+1.85%-1.01
10/312,4902,5352,4872,533+1.85%222,4001455億8119万+1.48%-1.01
10/302,4772,5012,4732,487-0.76%189,9001429億3739万-0.56%-0.99