株価チャート

2023/11/07～2024/04/04

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
04/042,1812,1812,1462,146-0.83%148,4001169億7268万-4.58%12.310.52
04/032,1752,1752,1412,164-0.96%119,4001179億5381万-3.91%12.410.52
04/022,2112,2112,1752,185-0.77%112,7001190億9846万-3.1%12.530.53
04/012,2552,2602,1912,202-2.05%110,5001200億2509万-2.35%12.630.53
03/292,2302,2582,2232,248+1.03%81,9001225億3242万-0.35%13.520.54
03/282,2412,2492,2122,225-2.5%167,8001212億7875万-1.33%13.390.53
03/272,2902,3052,2742,2820%135,9001243億8567万+1.2%13.730.55
03/262,2882,2902,2702,282-0.22%34,4001243億8567万+1.29%13.730.55
03/252,3102,3122,2872,287-1.08%122,0001246億5821万+1.69%13.760.55
03/222,3232,3292,2922,312-0.47%95,4001260億2089万+3.12%13.910.56
03/212,3362,3372,3062,323+0.43%104,2001266億2047万+3.89%13.980.56
03/192,2902,3392,2812,313+1.09%136,2001260億7540万+3.63%13.920.56
03/182,2802,2942,2582,288+1.78%117,0001247億1271万+2.79%13.770.55
03/152,2092,2602,2052,248+1.9%240,5001225億3242万+1.22%13.520.54
03/142,1802,2092,1632,206+1.47%129,5001202億4311万-0.63%13.270.53
03/132,2212,2302,1742,174-2.12%209,5001184億9888万-1.94%13.080.52
03/122,2462,2462,1802,221-1.46%142,2001210億6072万+0.09%13.360.53
03/112,2952,2952,2302,254-2.8%166,6001228億5946万+1.67%13.560.54
03/082,2532,3202,2532,319+2.47%127,7001264億244万+4.04%13.950.56
03/072,2792,2972,2472,263-0.53%167,4001233億5003万+1.12%13.610.54
03/062,2402,2782,2262,275+1.74%146,0001240億412万+1.16%13.690.55
03/052,2352,2432,2132,236-0.53%158,2001218億7833万-1.02%13.450.54
03/042,2652,2792,2372,248-0.75%119,3001225億3242万-0.97%13.520.54
03/012,2572,2702,2312,265+0.35%94,0001234億5905万-0.7%13.630.54
02/292,2442,2732,2442,257+1.21%222,4001230億2299万-1.48%13.580.54
02/282,2202,2422,2132,230+0.22%98,4001215億5129万-3.09%13.420.54
02/272,2032,2342,2032,225+1%95,7001212億7875万-3.8%13.390.53
02/262,2232,2322,1962,203-0.86%159,6001200億7959万-5.12%13.250.53
02/222,2352,2482,2102,222-0.27%123,9001211億1523万-4.72%13.370.53
02/212,2252,2362,2022,228+0.22%102,5001214億4227万-4.87%13.40.54
02/202,2322,2552,2152,223-0.31%155,4001211億6974万-5.52%13.370.53
02/192,1802,2302,1732,230+3.1%169,2001215億5129万-5.71%13.420.54
02/162,1412,1862,1372,163+1.6%130,5001178億9930万-9.04%13.010.52
02/152,1652,1802,1122,129-1.66%227,2001160億4605万-11.18%12.810.51
02/142,1982,1982,1642,165-2.65%200,3001180億831万-10.43%13.030.52
02/132,1962,2252,1772,224+2.92%223,9001212億2425万-8.7%13.380.53
02/092,1522,2052,1502,161+0.05%155,0001177億9029万-11.94%130.52
02/082,2162,2162,1602,160-2.22%262,6001177億3578万-12.66%130.52
02/072,1382,2192,1252,209+2.94%320,1001204億664万-11.36%13.290.53
02/062,2062,2062,1312,146-2.98%486,0001169億7268万-14.43%12.910.52
02/052,1772,2482,1772,212+1.75%643,5001205億7016万-12.47%13.310.53
02/022,5592,6002,1352,174-15.04%1,169,0001184億9888万-14.44%13.080.52
02/012,5372,5682,5262,559+0.16%84,2001394億8419万+0.04%15.40.62
01/312,5182,5552,5112,555+1.39%98,5001392億6616万-0.16%15.370.61
01/302,5492,5492,5202,520-0.63%69,8001373億5841万-1.52%15.160.61
01/292,5372,5472,5252,536+0.79%92,0001382億3053万-1.05%15.260.61
01/262,5162,5452,5072,516-0.36%109,9001371億4038万-1.95%15.140.6
01/252,5002,5252,4842,525+0.88%127,6001376億3095万-2.13%15.190.61
01/242,5112,5202,5012,503-0.52%70,3001364億3178万-3.47%15.060.6
01/232,5312,5342,5042,516+0.28%134,5001371億4038万-3.16%15.140.6
01/222,4742,5092,4722,509+2.37%161,8001367億5883万-3.57%15.10.6
01/192,4792,4792,4302,451-0.49%204,4001335億9740万-5.88%14.750.59
01/182,4782,5022,4612,463-0.85%234,3001342億5149万-5.49%14.820.59
01/172,5002,5252,4762,484+0.12%196,2001353億9615万-4.57%14.940.6
01/162,5332,5332,4762,481-2.36%297,8001352億3262万-4.69%14.930.6
01/152,5062,5512,4962,541-0.59%245,5001385億306万-2.42%15.290.61
01/122,6522,6522,5562,556-2.59%220,6001393億2067万-1.73%15.380.61
01/112,6652,6932,6212,624-0.23%153,9001430億2717万+0.88%15.790.63
01/102,6412,6542,6302,630-0.45%65,1001433億5421万+1.15%15.820.63
01/092,6892,7002,6262,642-0.97%71,8001440億830万+1.62%15.90.64
01/052,6402,6842,6402,668+1.29%76,4001454億2549万+2.69%16.050.64
01/042,6232,6392,5822,634-0.08%79,6001435億7224万+1.46%15.850.63
2023
12/292,6262,6402,6102,636+0.38%59,8001436億8126万+1.62%15.860.64
12/282,6022,6382,5982,626+0.92%60,5001431億3618万+1.31%15.80.64
12/272,5992,6152,5872,602+0.74%81,4001418億2801万+0.5%15.650.63
12/262,5792,5912,5642,583+0.16%42,2001407億9237万-0.19%15.540.63
12/252,5892,6002,5712,579-0.42%101,8001405億7434万-0.31%15.520.63
12/222,5772,6072,5772,590+0.82%76,3001411億7392万+0.08%15.580.63
12/212,5732,6022,5692,569-1.31%115,0001400億2927万-0.7%15.460.63
12/202,6462,6782,5832,603-0.65%243,7001418億8252万+0.58%15.660.63
12/192,7202,7202,5732,620-8.49%490,1001428億914万+1.39%15.760.64
12/182,8212,8752,7732,863+0.63%181,3001560億5441万+10.97%17.220.7
12/152,6722,8542,6722,845+7.52%418,4001550億7328万+10.83%17.120.69
12/142,6302,6752,6252,646+1.69%200,5001442億2633万+3.64%15.920.64
12/132,5682,6172,5682,602+1.21%130,7001418億2801万+2.2%15.650.63
12/122,5142,6152,4942,571+3.38%200,8001401億3828万+1.1%15.470.63
12/112,4392,4872,4392,487+3.45%94,1001355億5967万-2.2%14.960.61
12/082,4692,4692,3952,404-2.47%134,6001310億3556万-5.43%14.460.59
12/072,4802,4882,4482,465-1.79%70,7001343億6051万-3.18%14.830.6
12/062,4602,5142,4522,510+1.13%71,5001368億1334万-1.53%15.10.61
12/052,5442,5442,4822,482-2.7%83,9001352億8713万-2.82%14.930.6
12/042,5912,5942,5272,551-1.7%51,7001390億4814万-0.35%15.350.62
12/012,6462,6462,5872,595-0.8%105,0001414億4646万+1.37%15.610.63
11/302,5932,6262,5932,616+0.23%51,9001425億9111万+2.19%15.740.64
11/292,6182,6312,5952,610-0.42%49,4001422億6407万+1.99%15.70.64
11/282,5962,6442,5872,621+1.55%79,4001428億6365万+2.46%15.770.64
11/272,5852,6242,5732,581+0.08%36,8001406億8335万+0.86%15.530.63
11/242,5772,5892,5592,579+0.82%38,6001405億7434万+0.59%15.520.63
11/222,5712,6152,5582,558-0.51%34,1001394億2969万-0.47%15.390.62
11/212,5572,5802,5472,571+0.35%61,2001401億3828万-0.27%15.470.63
11/202,6042,6212,5622,562-1.61%55,1001396億4772万-0.89%15.410.62
11/172,5802,6042,5662,604+1.84%62,0001419億3702万+0.42%15.670.63
11/162,5742,6022,5412,557-1.24%69,4001393億7518万-1.73%15.380.62
11/152,5282,5942,5152,589+3.31%105,1001411億1941万-0.84%15.580.63
11/142,5202,5322,4992,506-0.52%44,3001365億9531万-4.31%15.080.61
11/132,5502,5502,4972,519-0.87%71,0001373億390万-4.11%15.160.61
11/102,4982,5492,4692,541+1.56%63,1001385億306万-3.53%15.290.62
11/092,4572,5122,4572,502+1.79%82,1001363億7728万-5.16%15.050.61
11/082,5652,5652,4282,458-2.92%120,5001339億7896万-7.21%14.790.6
11/072,5462,5682,5212,532-1.82%62,9001380億1250万-5.06%15.230.62