株価チャート

2023/10/27～2024/03/27

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
03/27242243234234-3.7%170,20032億6804万-12.03%16.851.77
03/26252252242243-2.8%41,80033億9373万-8.65%17.491.84
03/25245250245250+1.21%32,70034億9150万-6.02%181.89
03/22253253245247-1.2%51,20034億4960万-6.79%17.781.87
03/212502552472500%59,60034億9150万-5.66%181.89
03/19254254246250-0.4%107,20034億9150万-5.3%181.89
03/18239266239251+5.46%337,50035億546万-4.56%18.071.9
03/15266266235238-9.85%455,90033億2390万-9.51%17.131.8
03/14270277260264-16.72%758,00036億8702万+0.76%19.012
03/13300326286317+12.41%1,212,20044億2722万+20.99%22.822.4
03/12295295275282-1.4%249,00039億3841万+8.88%20.32.14
03/11300300284286-6.23%186,50039億9427万+11.28%20.592.17
03/08301313300305+2.69%275,60042億5963万+19.61%21.962.31
03/073053052902970%157,00041億4790万+17.39%21.382.25
03/06300317293297-2.62%351,10041億4790万+18.33%21.382.25
03/05287325273305+8.16%639,40042億5963万+22.49%21.962.31
03/04273286265282+6.42%255,40039億3841万+14.17%20.32.14
03/01274274264265+3.92%244,00037億99万+8.16%19.082.01
02/29260260252255-0.78%36,60035億6133万+4.08%18.361.93
02/28263265256257-1.15%69,30035億8926万+4.9%18.51.95
02/27265266258260-1.89%102,00036億3116万+6.56%18.721.97
02/26252266251265+6.85%266,10037億99万+8.61%19.082.01
02/22246248240248+0.81%93,20034億6356万+2.06%17.851.88
02/212462472422460%53,70034億3563万+1.23%17.711.86
02/20243246241246+1.23%25,00034億3563万+1.23%17.711.86
02/19237244236243+2.97%85,90033億9373万-0.41%17.491.84
02/162322382312360%50,20032億9597万-3.28%16.991.79
02/15239239230236-2.07%72,00032億9597万-3.67%16.991.79
02/14240243234241+4.78%159,50033億6580万-2.43%17.351.83
02/13231233229230-0.43%37,20032億1218万-6.88%16.561.74
02/09231235229231-0.43%63,30032億2614万-6.85%16.631.75
02/08235236231232-1.69%77,60032億4011万-6.83%16.71.76
02/07243243234236-3.28%92,80032億9597万-5.22%16.991.79
02/06241245239244+1.67%43,70034億770万-2.4%17.571.85
02/05238242235240+0.84%40,70033億5184万-4%17.281.82
02/02240242238238-0.83%43,30033億2390万-5.18%17.131.8
02/01246246236240-2.44%82,70033億5184万-4.38%17.281.82
01/31248248242246-0.81%40,50034億3563万-1.99%17.711.86
01/30248249244248+0.4%44,10034億6356万-1.59%17.851.88
01/29255255246247-3.14%51,20034億4960万-1.98%17.781.87
01/26251256249255+1.59%34,60035億6133万+0.79%18.361.93
01/25249251242251+1.21%68,10035億546万-1.18%18.071.9
01/24250253246248-0.4%51,50034億6356万-3.13%17.851.88
01/23250255248249+0.4%84,10034億7753万-3.49%17.931.89
01/222512532462480%64,70034億6356万-5.34%17.851.88
01/19247251247248+0.4%34,60034億6356万-6.42%17.851.88
01/18247248243247-0.4%72,90034億4960万-7.49%17.781.87
01/17254255246248-2.36%63,00034億6356万-7.81%17.851.88
01/16261261254254-1.93%59,10035億4736万-6.27%18.291.92
01/15261263257259+0.78%60,60036億1719万-5.13%18.651.96
01/12263263254257-2.28%78,80035億8926万-6.88%18.51.95
01/112672682602630%71,00036億7305万-5.73%18.931.99
01/10259267256263+3.14%108,90036億7305万-6.41%18.931.99
01/09250258249255+3.66%100,70035億6133万-9.57%18.361.93
01/05255255245246-3.53%63,20034億3563万-13.68%17.711.86
01/04247255241255+2.41%118,20035億6133万-11.15%18.361.93
2023
12/29255255249249-3.11%152,00034億7753万-13.84%17.931.89
12/28248263248257+2.8%149,30035億8926万-11.99%18.51.95
12/27242254241250+3.31%219,00034億9150万-14.97%181.89
12/26245247240242-1.63%159,00033億7977万-18.52%17.421.83
12/25248253246246-1.6%149,70034億3563万-17.73%17.711.86
12/22252257246250-1.19%156,00034億9150万-16.94%181.89
12/21258258249253-3.8%256,30035億3339万-16.5%18.211.92
12/20273273263263-3.66%216,80036億7305万-13.49%18.931.99
12/19278279271273-1.44%133,20038億1271万-10.49%19.652.07
12/18287287273277-4.81%217,60038億6858万-9.48%19.942.1
12/15306306291291-7.32%194,80040億6410万-4.9%20.952.2
12/14340342300314-7.37%797,30043億8532万+2.61%22.62.38
12/13323342310339+7.28%469,90047億3447万+11.15%24.42.57
12/12310317309316+2.6%123,30044億1325万+4.29%22.752.39
12/11301308299308+3.36%55,50043億152万+1.99%22.172.33
12/08300301295298-1%29,50041億6186万-1%21.452.26
12/07310310297301-3.22%51,30042億376万0%21.672.28
12/06323324310311-3.72%74,60043億4342万+3.67%22.392.36
12/05317329315323+0.94%86,40045億1101万+8.39%23.252.45
12/04314320313320+1.91%40,30044億6912万+7.74%23.042.42
12/01309317309314+1.29%55,10043億8532万+6.08%22.62.38
11/30315315308310-0.96%21,60043億2946万+5.08%22.322.35
11/29308315308313+1.62%36,80043億7135万+6.46%22.532.37
11/28310311301308-0.65%25,20043億152万+5.12%22.172.33
11/27313317308310-0.96%31,60043億2946万+6.16%22.322.35
11/24315322313313-0.95%43,00043億7135万+7.19%22.532.37
11/22310318308316+2.27%55,30044億1325万+8.59%22.752.39
11/21303312302309+0.98%47,40043億1549万+6.55%22.242.34
11/20303309300306+2.68%106,90042億7359万+5.52%22.032.32
11/17288302285298+2.05%110,40041億6186万+2.41%21.452.26
11/16291292288292+1.04%41,60040億7807万-0.34%21.022.21
11/15286292285289+1.4%55,90040億3617万-1.7%20.812.19
11/142832852812850%34,40039億8031万-3.72%20.522.16
11/13284285279285+1.06%48,90039億8031万-4.36%20.522.16
11/10286287277282-2.42%48,70039億3841万-5.69%20.32.14
11/09286289284289+0.7%23,70040億3617万-3.99%20.812.19
11/08289292284287-1.03%18,90040億824万-5.28%20.662.17
11/07293295289290-1.02%32,20040億5014万-5.23%20.882.2
11/06290295289293+1.74%36,40040億9203万-4.87%21.092.22
11/02285292283288+2.13%49,60040億2220万-7.1%20.732.18
11/01284284279282+1.44%22,80039億3841万-9.9%20.32.14
10/31281282271278-1.42%82,20038億8254万-11.75%20.012.21
10/30290291282282-1.74%63,60039億3841万-11.32%20.32.24
10/27287293287287-0.69%55,10040億824万-10.31%20.662.28