株価チャート

2023/10/04～2024/03/04

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
03/041,9081,9111,8501,850-3.85%156,700425億6665万-5.56%13.012.59
03/011,9491,9581,9181,924-0.36%43,300442億6931万-2.04%13.532.7
02/291,9201,9341,9161,931+0.47%53,200444億3037万-1.73%15.832.71
02/281,9201,9391,9151,922-1.69%51,700442億2329万-2.39%15.872.71
02/271,9361,9621,9361,955+0.62%73,200449億8259万-0.86%16.142.76
02/261,9551,9741,9371,943+0.41%74,300447億648万-1.57%16.052.74
02/221,9441,9561,9281,935-0.46%64,800445億2241万-2.07%15.982.73
02/211,9391,9501,9271,944+0.36%53,400447億2949万-1.72%16.052.74
02/201,9351,9441,9181,937+0.83%78,200445億6843万-2.17%162.73
02/191,9151,9281,9121,921+0.47%72,800442億28万-3.13%15.862.71
02/161,9451,9451,9111,912-1.04%79,400439億9320万-3.73%15.792.7
02/151,9431,9471,9191,932-0.31%56,700444億5338万-3.3%15.952.73
02/141,9521,9551,9211,938-1.67%77,500445億9144万-3.58%162.74
02/131,9781,9891,9631,971+0.72%55,700453億5073万-2.57%16.282.78
02/091,9872,0001,9571,957-1.51%53,700450億2861万-3.69%16.162.76
02/081,9881,9971,9701,987-0.55%50,400457億1888万-2.74%16.412.8
02/072,0252,0271,9961,998-1.14%57,600459億7198万-2.63%16.52.82
02/062,0502,0532,0132,021-1.7%62,200465億118万-1.89%16.692.85
02/052,0102,0602,0102,056+2.14%50,000473億650万-0.44%16.982.9
02/022,0062,0352,0002,013+0.35%50,700463億1711万-2.57%16.622.84
02/011,9942,0181,9942,006-0.35%32,900461億5605万-2.95%16.572.83
01/311,9652,0131,9642,013+2.29%81,900463億1711万-2.8%16.622.84
01/302,0102,0171,9651,968-1.16%79,900452億8171万-5.07%16.252.78
01/291,9792,0051,9741,991+1.84%98,400458億1091万-4.09%16.442.81
01/261,9521,9761,9511,955-0.26%57,500449億8259万-5.92%16.142.76
01/251,9701,9971,9571,960-0.51%70,800450億9764万-5.81%16.192.77
01/242,0302,0351,9651,970-2.09%133,100453億2773万-5.47%16.272.78
01/232,0062,0352,0052,012+0.6%86,100462億9410万-3.5%16.622.84
01/222,0122,0121,9982,000-0.05%58,300460億1800万-4.12%16.522.82
01/192,0052,0101,9992,001+0.05%42,700460億4100万-4.07%16.522.82
01/181,9962,0091,9962,000+0.81%44,900460億1800万-4.17%16.522.82
01/172,0052,0191,9841,984-0.8%102,500456億4985万-4.89%16.382.8
01/162,0052,0171,9912,000-0.1%69,900460億1800万-4.17%16.522.82
01/152,0082,0281,9932,002-0.25%121,300460億6401万-4.16%16.532.83
01/122,0512,0822,0062,007-9.23%304,800461億7906万-4.02%16.572.83
01/112,2392,2392,2102,211-1.25%62,400508億7289万+5.64%18.263.12
01/102,2402,2452,2252,239-0.22%37,000515億1715万+7.28%18.493.16
01/092,2222,2562,2212,244+1.54%28,100516億3219万+7.83%18.533.17
01/052,2412,2602,2062,210-1.21%38,200508億4989万+6.45%18.253.12
01/042,1972,2442,1742,237+1.77%68,800514億7113万+8.02%18.473.16
2023
12/292,2022,2192,1752,198-0.05%62,000505億7378万+6.49%18.153.1
12/282,1502,2032,1412,199+2.52%57,600505億9679万+6.7%18.163.1
12/272,0962,1452,0962,145+2.73%43,700493億5430万+4.28%17.713.03
12/262,0462,0912,0462,088+2.05%28,700480億4279万+1.56%17.242.95
12/252,1142,1142,0462,046-2.48%16,600470億7641万-0.49%16.92.89
12/222,0572,1062,0522,098+2.44%39,000482億7288万+2.04%17.332.96
12/212,0222,0592,0162,048+0.1%34,600471億2243万-0.24%16.912.89
12/202,0502,0692,0422,0460%51,500470億7641万-0.29%16.92.89
12/192,0072,0462,0062,046+1.09%26,600470億7641万-0.2%16.92.89
12/182,0302,0302,0002,024-0.54%35,700465億7021万-1.22%16.712.86
12/152,0152,0392,0022,035+0.99%44,500468億2331万-0.68%16.812.87
12/142,0162,0482,0012,015-0.15%36,400463億6313万-1.61%16.642.84
12/132,0102,0392,0012,018+0.55%36,600464億3216万-1.46%16.672.85
12/122,0382,0461,9982,007-1.28%24,100461億7906万-1.95%16.572.83
12/111,9872,0361,9872,033+2.68%47,600467億7729万-0.78%16.792.87
12/081,9742,0171,9741,980-1.05%58,100455億5782万-3.27%16.352.79
12/072,0282,0281,9992,001-2.58%28,800460億4100万-2.25%16.522.82
12/062,0372,0622,0332,054+0.83%39,300472億6048万+0.44%16.962.9
12/052,0572,0672,0372,037-1.21%29,600468億6933万-0.15%16.822.88
12/042,0502,0742,0462,062-0.19%15,400474億4455万+1.38%17.032.91
12/012,0932,1002,0622,066-1.29%24,700475億3659万+2.13%17.062.92
11/302,1082,1112,0872,093-0.71%21,800481億5783万+3.92%17.282.95
11/292,0732,1202,0732,108+0.81%26,700485億297万+5.19%17.482.98
11/282,0722,0942,0642,091+1.21%20,000481億1181万+4.86%17.342.96
11/272,1102,1302,0642,066-2.13%24,100475億3659万+4.08%17.142.93
11/242,1062,1232,0892,111+0.05%32,200485億7199万+6.78%17.512.99
11/222,1242,1382,1102,110-0.52%33,000485億4899万+7.11%17.52.99
11/212,0842,1322,0832,121+2.22%77,900488億208万+7.94%17.593
11/202,0502,0952,0422,075+1.17%56,500477億4367万+5.98%17.212.94
11/172,0502,0632,0312,051+1.18%72,400471億9145万+4.86%17.012.9
11/162,0202,0412,0132,027-0.1%51,600466億3924万+3.63%16.812.87
11/152,0402,0482,0102,029+1.45%84,000466億8526万+3.73%16.832.87
11/142,0052,0251,9892,000+0.05%67,000460億1800万+2.25%16.592.83
11/132,0362,0361,9941,999-1.24%17,900459億9499万+2.25%16.582.83
11/101,9882,0271,9882,024+0.25%23,800465億7021万+3.48%16.792.87
11/092,0182,0332,0032,0190%21,200464億5517万+3.33%16.752.86
11/082,0192,0241,9982,019+0.95%56,900464億5517万+3.33%16.752.86
11/072,0302,0462,0002,000-1.82%27,800460億1800万+2.2%16.592.83
11/062,0162,0392,0072,037+1.55%35,500468億6933万+3.82%16.892.88
11/021,9772,0061,9772,006+1.47%53,800461億5605万+2.09%16.642.84
11/011,9701,9961,9641,977+1.13%60,700454億8879万+0.41%16.42.8
10/311,9421,9641,9261,955+1.72%69,700449億8259万-1.01%16.212.77
10/301,8781,9241,8781,922+2.34%255,800442億2329万-3.03%15.942.72
10/271,8401,8781,8371,878+4.33%99,000432億1090万-5.49%15.582.66
10/261,8191,8481,7961,800-2.39%57,000414億1620万-9.82%14.932.55
10/251,8501,8671,8311,844+0.38%59,300424億2859万-8.21%15.292.61
10/241,8271,8431,7841,837-0.76%101,200422億6753万-9.19%15.242.6
10/231,8521,8671,8331,851-0.91%71,300425億8965万-9.13%15.352.62
10/201,8651,8861,8531,868-0.37%66,100429億8081万-8.83%15.492.64
10/191,8761,9001,8691,875-2.85%89,600431億4187万-8.98%15.552.65
10/181,9931,9991,9231,930-3.16%69,000444億737万-6.81%16.012.73
10/171,9832,0041,9711,993+2.57%80,400458億5693万-4.18%16.532.82
10/161,9932,0071,9381,943-4.1%71,600447億648万-6.81%16.122.75
10/132,0502,0502,0232,026-1.27%55,500466億1623万-3.2%16.82.87
10/122,0142,0521,9922,052+1.89%45,800472億1446万-2.29%17.022.91
10/112,0142,0341,9952,014-0.3%49,800463億4012万-4.32%16.72.85
10/101,9802,0261,9662,020+2.02%97,500464億7818万-4.36%16.752.86
10/062,0202,0681,9791,980-2.46%163,200455億5782万-6.52%16.422.8
10/051,9922,0351,9712,030+2.84%110,100467億827万-4.52%16.842.87
10/041,9942,0031,9601,974-2.76%91,900454億1976万-7.32%16.372.8