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
03/221,7501,7801,7281,775+1.72%28,200-+3.2%--
03/211,7431,7611,7191,745+1.39%33,400-+2.17%--
03/191,7501,7781,7001,721-1.09%38,000-+1.53%--
03/181,6771,7541,6771,740+3.82%39,700-+3.26%--
03/151,6951,7161,6661,676-1.41%24,600-+0.06%--
03/141,7151,7501,6961,700-0.93%20,600-+1.86%--
03/131,7831,7951,6821,716-3.65%61,100-+3.13%--
03/121,7401,7921,7201,781+1.54%40,500-+7.35%--
03/111,7491,8001,7311,754-2.12%66,400-+6.17%--
03/081,9591,9941,7921,792-6.62%148,100-+8.8%--
03/072,0452,0451,9061,919-3.62%107,800-+16.94%--
03/061,9112,0551,8911,991+4.24%148,200-+22.15%--
03/051,9111,9641,8201,910-4.55%194,100-+18.34%--
03/042,1502,2781,8932,001+0.05%618,900-+25.14%--
03/012,0002,0002,0002,000+25%20,300-+26.42%--
02/291,6041,6311,5811,600-1.6%24,400-+2.24%--
02/281,6661,7101,6261,626-2.52%58,200-+3.83%--
02/271,6801,6921,6351,6680%31,400-+6.51%--
02/261,5941,6681,5711,668+4.25%77,200-+6.65%--
02/221,6431,6431,5751,600-0.25%55,100-+2.3%--
02/211,6411,6581,5901,604+0.19%63,200-+2.56%--
02/201,5351,6101,5151,601+4.85%59,700-+2.1%--
02/191,4631,5271,4621,527+5.46%31,200--2.92%--
02/161,4331,4681,4221,448+0.42%20,500--7.83%--
02/151,4661,4851,4341,442-1.57%18,700--8.33%--
02/141,4091,4781,4091,465+2.38%20,700--6.98%--
02/131,4531,4981,4271,431-1.51%37,600--9.14%--
02/091,4851,5001,4161,453-2.81%57,200--7.92%--
02/081,5261,5261,4901,495-2.03%36,300--5.44%--
02/071,5561,5561,5181,526-2.86%35,700--3.42%--
02/061,6051,6371,5711,571-2.12%37,500--0.51%--
02/051,6151,6401,5801,605-0.62%25,400-+1.97%--
02/021,6081,6501,5881,615+0.37%30,900-+3.19%--
02/011,6311,6401,6051,609-2.48%21,000-+3.34%--
01/311,6301,6501,6041,650+0.61%16,100-+6.45%--
01/301,5901,6501,5731,640+3.27%31,200-+6.15%--
01/291,5431,5891,5401,588+3.59%17,900-+3.05%--
01/261,5611,5791,5291,533-3.28%35,500--0.39%--
01/251,5831,6371,5541,585+0.13%27,200-+3.06%--
01/241,6031,6101,5541,583-2.28%47,100-+3.13%--
01/231,6451,6701,6021,620-0.92%42,800-+5.68%--
01/221,6071,6351,5911,635+1.49%32,800-+6.79%--
01/191,6251,6491,6011,611-2.78%26,900-+5.43%--
01/181,5841,6851,5801,657+3.11%43,000-+8.44%--
01/171,6991,7141,6011,607-5.41%69,800-+5.31%--
01/161,7181,7951,6821,699-1.45%119,100-+11.26%--
01/151,6271,7781,6201,724+15.63%375,700-+13.05%--
01/121,4601,5131,4351,491+0.61%75,900--2.04%--
01/111,4891,4911,4731,482-0.47%18,400--3.14%--
01/101,4851,4981,4721,489+0.27%15,600--3.31%--
01/091,5091,5351,4751,485-1.59%27,400--4.38%--
01/051,5171,5231,4891,509-1.05%25,300--4.13%--
01/041,4601,5301,4411,525+3.74%26,800--3.79%--
2023
12/291,5001,5051,4611,470-0.94%30,200--7.89%--
12/281,4311,4901,4241,484+2.56%29,400--7.77%--
12/271,4111,4701,3991,447+3.73%60,700--10.51%--
12/261,4001,4221,3931,395-1.06%38,700--14.26%--
12/251,4241,4391,3821,410-0.98%55,200--13.97%--
12/221,5201,5381,4201,424-6.5%108,300--13.85%--
12/211,5461,5621,5201,523-2.25%22,000--8.75%--
12/201,5451,5721,5161,558+1.83%31,200--7.43%--
12/191,5091,5441,5091,530+1.39%32,400--9.41%--
12/181,5011,5181,4801,509-0.2%31,200--11.18%--
12/151,5251,5451,4961,512-0.85%33,800--11.53%--
12/141,5851,6121,5101,525-2.99%47,200--11.23%--
12/131,5601,6081,5551,572+0.9%24,400--8.55%--
12/121,6131,6131,5471,558-2.99%33,200--9.37%--
12/111,6351,6401,5611,606-0.99%37,500--6.84%--
12/081,6051,6301,6011,622-0.92%10,000--6.08%--
12/071,6441,6601,5891,637-0.43%43,500--5.43%--
12/061,6441,6681,6301,6440%24,400--5.3%--
12/051,6831,6831,6091,644-3.35%62,500--5.63%--
12/041,7011,7471,6821,701-1.68%42,300--2.8%--
12/011,8111,8181,7251,730-4.05%58,500--1.37%--
11/301,9631,9861,7961,803-10.03%174,700-+2.33%--
11/291,7732,0501,7722,004+11.89%232,100-+13.03%--
11/281,7841,8061,7701,791-0.5%14,600-+0.17%--
11/271,8001,8481,7751,800+0.56%25,300--0.66%--
11/241,7001,8681,7001,790+5.29%68,700--1.59%--
11/221,6981,7281,6671,700+0.12%29,400--6.64%--
11/211,6991,7141,6651,698+0.77%33,000--6.65%--
11/201,6841,7151,6401,685-3.99%88,600--7.26%--
11/171,8011,8401,7361,755-3.78%45,600--3.78%--
11/161,8251,8771,8121,824-2.62%66,800--0.49%--
11/151,7991,9091,7901,873+9.98%112,000-+1.9%--
11/141,8091,8291,7001,703-5.02%33,000--7.6%--
11/131,7431,8301,7071,793+2.34%43,700--3.29%--
11/101,6901,7901,6801,752+1.33%46,000--5.96%--
11/091,5571,7641,5381,729+10.98%70,800--7.64%--
11/081,6061,6061,5351,558-1.7%52,400--17.3%--
11/071,6741,6741,5831,585-4.8%51,300--16.89%--
11/061,7001,7301,6541,665-0.95%63,300--13.69%--
11/021,7031,7321,6461,681-2.89%68,400--13.79%--
11/011,7411,7741,6731,731-2.2%63,800--12.13%--
10/311,7981,7981,7171,770-0.39%30,100--11.01%--
10/301,8091,8321,7581,777-3.42%33,100--11.5%--
10/271,8311,8841,8151,840+0.93%29,400--9.09%--
10/261,8111,8801,7861,823-4.65%51,700--10.33%--
10/252,0822,0921,8801,912-8.12%142,000--6.6%--
10/242,0902,1981,9082,081-12.93%185,300-+1.07%--