株価チャート

2023/10/24～2024/03/22

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
03/221,7051,7051,6561,682-0.24%30,30093億3338万-1.12%26.941.48
03/211,7311,7401,6681,686-2.03%39,50093億5557万-0.71%271.48
03/191,7141,7351,6831,721+0.17%20,10095億4979万+1.47%27.561.51
03/181,7401,7451,7151,718-0.29%12,70095億3314万+1.6%27.521.51
03/151,7291,7581,6911,723-0.98%40,40095億6089万+2.19%27.61.51
03/141,7011,7861,6731,740+2.11%54,00096億5522万+3.45%27.871.53
03/131,7141,7401,6971,704-0.47%11,40094億5546万+1.61%27.291.5
03/121,6861,7191,6761,712+0.18%23,00094億9985万+2.27%27.421.5
03/111,7001,7401,6691,709-1.78%27,60094億8320万+2.27%27.371.5
03/081,7201,7461,7091,7400%9,80096億5522万+4.38%27.871.53
03/071,7991,8001,7261,740-2.52%29,40096億5522万+4.57%27.871.53
03/061,6901,7851,6901,785+4.57%26,90099億492万+7.53%28.591.57
03/051,6801,7211,6681,707+1.07%17,90094億7210万+3.08%27.341.5
03/041,7131,7131,6751,689-0.3%21,90093億7222万+2.05%27.051.48
03/011,7181,7181,6781,694-1.4%14,60093億9997万+2.36%27.131.49
02/291,7161,7191,6751,718-0.06%11,80095億3314万+3.74%27.521.51
02/281,7671,7671,7181,719-2.05%17,70095億3869万+3.87%27.531.51
02/271,7091,7641,6951,755+2.63%48,30097億3845万+6.17%28.111.54
02/261,6881,7131,6681,710+3.51%25,80094億8875万+3.7%27.391.5
02/221,6501,6611,6411,652+0.12%17,40091億6691万+0.43%26.461.45
02/211,6611,6611,6341,650-0.72%12,20091億5581万+0.36%26.431.45
02/201,6881,7011,6571,662-0.36%25,80092億2240万+1.09%26.621.46
02/191,6311,6771,6301,668+2.27%34,40092億5569万+1.52%26.721.46
02/161,6051,6401,6051,631+1.81%13,60090億5038万-0.61%26.121.43
02/151,6291,6291,5991,602-0.44%11,00088億8946万-2.38%25.661.41
02/141,6301,6301,6021,609-1.29%9,50089億2830万-2.07%25.771.41
02/131,6031,6461,6031,630+1.56%25,30090億4483万-0.85%26.111.43
02/091,6031,6081,5861,605-0.12%17,80089億611万-2.37%25.711.41
02/081,6071,6431,5661,607-0.43%35,80089億1720万-2.37%25.741.41
02/071,6261,6371,5791,614-0.06%50,60089億5605万-2.06%25.851.42
02/061,6521,6521,6131,615-1.4%14,50089億6160万-2.12%25.871.42
02/051,6231,6431,6201,638+0.92%13,30090億8922万-0.79%26.231.44
02/021,6161,6361,6151,623+0.19%8,20090億599万-1.58%25.991.43
02/011,6311,6381,6141,620-1.76%14,70089億8934万-1.52%25.951.42
01/311,6601,6601,6301,649-0.6%17,40091億5026万+0.43%26.411.45
01/301,6771,6801,6581,659-0.24%10,70092億575万+1.28%26.571.46
01/291,6901,6901,6581,663-1.6%21,10092億2795万+1.77%26.641.46
01/261,7161,7161,6821,690-0.47%11,90093億7777万+3.68%27.071.48
01/251,7111,7141,6891,698-0.24%16,40094億2216万+4.56%27.21.49
01/241,7161,7271,6941,702-0.12%17,50094億4436万+5.19%27.261.49
01/231,7001,7141,6821,704+1.85%34,50094億5546万+5.64%27.291.5
01/221,6361,6731,6351,673+1.89%27,30092億8344万+4.11%26.81.47
01/191,6221,6471,6151,642+1.3%13,00091億1142万+2.56%26.31.44
01/181,6101,6281,6071,621+0.43%14,90089億9489万+1.38%25.961.42
01/171,6501,6531,6081,614-2.6%44,60089億5605万+1%25.851.42
01/161,6381,6721,6381,657+1.28%19,20091億9465万+3.69%26.541.46
01/151,6261,6591,6241,636+0.68%17,60090億7812万+2.44%26.21.44
01/121,6301,6341,6141,625-0.37%28,00090億1709万+1.75%26.031.43
01/111,6231,6491,6231,631-0.43%39,60090億5038万+2.07%26.121.43
01/101,6281,6501,6161,638-0.36%27,40090億8922万+2.5%26.231.44
01/091,6411,6681,6401,644+1.23%17,90091億2252万+2.88%26.331.44
01/051,6461,6471,6221,624-2.23%28,80090億1154万+1.56%26.011.43
01/041,6351,6811,6231,661+0.54%19,30092億1685万+3.88%26.61.46
2023
12/291,6701,6811,6491,652-0.54%19,50091億6691万+3.38%26.461.52
12/281,6281,6801,6101,661+0.97%39,80092億1685万+3.94%26.61.53
12/271,5731,6481,5641,645+3.52%66,40091億2807万+2.94%26.351.51
12/261,5261,6141,5211,589+4.13%74,80088億1732万-0.81%25.451.46
12/251,5331,5431,5151,526-1.17%30,80084億6774万-5.1%24.441.41
12/221,5591,5651,5381,5440%26,90085億6762万-4.46%24.731.42
12/211,5501,5641,5411,544-2.15%19,90085億6762万-4.87%24.731.42
12/201,5731,6041,5691,578+1.61%30,00087億5628万-3.25%25.271.45
12/191,5391,5561,5391,553+0.71%9,80086億1756万-5.19%24.871.43
12/181,5311,5441,5311,542-0.52%15,40085億5652万-6.32%24.71.42
12/151,5751,5751,5501,550-0.58%12,40086億91万-6.4%24.831.43
12/141,5691,5891,5451,5590%20,00086億5085万-6.37%24.971.44
12/131,5421,5591,5331,559+1.1%14,80086億5085万-6.59%24.971.44
12/121,5751,5811,5421,542-3.14%38,30085億5652万-7.94%24.71.42
12/111,5961,6021,5841,592+0.76%11,80088億3397万-5.35%25.51.47
12/081,6101,6171,5621,580-2.23%40,60087億6738万-6.23%25.311.45
12/071,6211,6301,6141,616-0.86%14,30089億6715万-4.38%25.881.49
12/061,6181,6411,6161,630-0.06%24,80090億4483万-3.83%26.111.5
12/051,6441,6601,6301,631-1.81%24,80090億5038万-3.89%26.121.5
12/041,6601,6751,6431,661+2.03%19,80092億1685万-2.29%26.61.53
12/011,6421,6421,6111,628-0.91%17,40090億3373万-4.18%26.071.5
11/301,6561,6601,6291,643-0.67%8,00091億1697万-3.47%26.311.51
11/291,6221,6581,6221,654+1.22%11,10091億7801万-2.82%26.491.52
11/281,6511,6601,6121,634-0.85%19,30090億6703万-3.94%26.171.5
11/271,6451,6671,6411,648+1.17%14,20091億4471万-3.12%26.41.52
11/241,6751,6901,6251,629-2.69%38,90090億3928万-4.23%26.091.5
11/221,7321,7321,6621,674-4.34%63,40092億8899万-1.76%26.811.54
11/211,7311,7791,7291,750+0.75%22,80097億1071万+2.76%28.031.61
11/201,7201,7471,7201,737+1.22%13,50096億3857万+2.3%27.821.6
11/171,7221,7411,7061,716-0.41%12,10095億2204万+1.24%27.481.58
11/161,7361,7491,7221,723-1.26%13,30095億6089万+1.65%27.61.59
11/151,7771,7771,7251,745-0.68%19,60096億8296万+3.01%27.951.61
11/141,7521,7571,7321,757+0.51%11,00097億4955万+3.72%28.141.62
11/131,7701,7771,7211,748-2.24%36,20096億9961万+3.31%281.61
11/101,7831,7961,7571,788+0.39%31,00099億2157万+5.74%28.641.65
11/091,6901,7891,6861,781+6.65%41,70098億8273万+5.63%28.531.64
11/081,7001,7001,6551,670-1.24%10,00092億6679万-0.83%26.751.54
11/071,6791,6971,6721,691-1.23%12,20093億8332万+0.18%27.081.56
11/061,6841,7291,6841,712+2.51%18,00094億9985万+1%27.421.58
11/021,7241,7321,6401,670-3.13%47,80092億6679万-1.88%26.751.54
11/011,7451,7451,6931,724-0.06%20,10095億6643万+0.82%27.611.59
10/311,6981,7251,6661,725+1.89%10,90095億7198万+0.52%27.631.59
10/301,7061,7101,6821,693-0.53%6,60093億9442万-1.63%27.121.56
10/271,6481,7081,6481,702+3.47%10,10094億4436万-1.39%27.261.57
10/261,6781,6801,6381,645-2.08%14,50091億2807万-4.91%26.351.51
10/251,6601,6981,6601,680+1.33%22,80093億2228万-3.28%26.911.55
10/241,6131,6641,5891,658+2.35%28,10092億20万-4.93%26.561.53