株価チャート

2023/11/17～2024/04/16

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
04/162,5832,5942,4832,522-3.59%906,4005825億8200万-3.78%13.751.98
04/152,6152,6262,6122,616-1.25%533,6006042億9600万-0.19%14.262.06
04/122,6652,6732,6452,649-0.6%437,5006119億1900万+1.22%14.442.08
04/112,6292,6652,6072,665-0.22%528,6006156億1500万+2.11%14.532.1
04/102,6962,7002,6622,671-0.78%233,9006170億100万+2.65%14.562.1
04/092,6992,7192,6812,692+1.05%398,6006218億5200万+3.7%14.672.12
04/082,6662,7092,6492,664+0.45%316,5006153億8400万+2.82%14.522.09
04/052,6212,6542,6032,652-0.71%393,7006126億1200万+2.35%14.462.09
04/042,6452,6872,6272,671+1.99%459,2006170億100万+3.09%14.562.1
04/032,6002,6392,5832,619+0.31%448,8006049億8900万+1.08%14.282.06
04/022,6062,6272,5812,611-1.17%488,4006031億4100万+0.77%14.232.05
04/012,6722,6802,6152,642-1.45%461,9006103億200万+1.93%14.42.08
03/292,6502,6892,6492,681+1.82%402,1006193億1100万+3.39%14.612.11
03/282,6492,6542,6152,633-1.68%403,1006082億2300万+1.62%14.352.07
03/272,6952,7302,6742,678+0.75%665,9006186億1800万+3.44%14.62.11
03/262,6382,6812,6352,658+0.19%509,3006139億9800万+2.7%14.492.09
03/252,6772,6872,6492,653-0.67%641,8006128億4300万+2.59%14.462.09
03/222,6692,6982,6432,671-0.04%920,9006170億100万+3.45%14.562.1
03/212,6942,7052,6412,672+3.01%1,610,6006172億3200万+3.73%14.562.1
03/192,5712,5942,5442,594+0.66%531,6005992億1400万+0.86%14.142.04
03/182,5192,5772,5122,577+1.98%776,2005952億8700万+0.39%14.052.03
03/152,5062,5432,4932,527-0.2%1,033,4005837億3700万-1.25%13.771.99
03/142,4842,5332,4732,532+1.61%615,4005848億9200万-0.82%13.81.99
03/132,4952,5272,4812,492+0.04%680,6005756億5200万-2.12%13.581.96
03/122,4572,4972,4302,491-0.44%469,3005754億2100万-1.89%13.581.96
03/112,5182,5272,4562,502-1.26%570,3005779億6200万-1.22%13.641.97
03/082,4622,5482,4582,534+2.8%1,145,7005853億5400万+0.44%13.811.99
03/072,4902,5092,4592,465-0.6%836,8005694億1500万-1.91%13.441.94
03/062,4552,4932,4342,480-1%1,588,0005728億8000万-1.08%13.521.95
03/052,5382,5382,4692,505-2.42%1,318,0005786億5500万+0.2%13.651.97
03/042,4122,5842,4012,567-4.11%1,322,6005929億7700万+3.05%13.992.02
03/012,6562,6882,6512,677+0.87%603,3006183億8700万+7.9%14.592.11
02/292,6602,6622,6262,654+0.08%876,9006130億7400万+7.67%14.472.09
02/282,6322,6692,6322,652+1.22%510,3006126億1200万+8.02%14.462.09
02/272,6482,6532,6062,620-1.21%768,5006052億2000万+7.2%14.282.06
02/262,6862,7112,6452,652-0.38%564,3006126億1200万+9%14.462.09
02/222,6512,6772,6312,662+1.49%803,8006149億2200万+10.14%14.512.09
02/212,5992,6362,5902,623+1.39%653,4006059億1300万+9.25%14.32.06
02/202,6272,6502,5642,587-2.6%848,0005975億9700万+8.33%14.12.03
02/192,6152,6672,6022,656+2.11%956,3006135億3600万+11.78%14.482.09
02/162,5552,6072,5302,601+1.56%1,133,3006008億3100万+10.26%14.182.05
02/152,5622,5652,5172,561+1.27%770,3005915億9100万+9.3%13.962.01
02/142,5342,5612,5082,529-1.21%693,9005841億9900万+8.59%13.791.99
02/132,5072,5622,5062,560+3.77%1,421,1005913億6000万+10.58%13.952.01
02/092,4282,4802,3972,467+3.18%1,668,6005698億7700万+7.31%13.451.94
02/082,3592,4292,3462,391+1.36%1,004,0005523億2100万+4.55%13.031.88
02/072,3482,4032,3302,359+0.21%985,5005449億2900万+3.65%12.861.85
02/062,3312,3542,3102,354+0.81%679,2005437億7400万+3.84%12.831.85
02/052,3302,3402,2672,335+0.13%798,8005393億8500万+3.41%12.731.84
02/022,2742,3482,2682,332+3.74%1,524,3005386億9200万+3.6%12.711.83
02/012,2802,3232,2462,248-1.23%1,724,1005192億8800万+0.22%12.251.77
01/312,3052,3572,2232,276-1.94%2,390,3005257億5600万+1.61%12.411.79
01/302,3162,3362,3032,321+0.74%462,8005361億5100万+3.89%12.651.83
01/292,2922,3062,2812,304+0.61%422,6005322億2400万+3.41%12.561.81
01/262,3052,3142,2902,290-0.87%524,7005289億9000万+3.06%12.481.8
01/252,2942,3132,2932,310+0.79%634,9005336億1000万+4.24%12.591.82
01/242,3512,3602,2652,292-3.94%1,171,2005294億5200万+3.76%12.491.8
01/232,3972,4202,3642,386-0.13%386,5005511億6600万+8.45%13.011.88
01/222,3692,3972,3572,389+2.53%454,5005518億5900万+9.24%13.021.88
01/192,3092,3422,2912,330+3.14%742,2005382億3000万+7.13%12.71.83
01/182,2512,2742,2502,259-0.22%361,7005218億2900万+4.29%12.311.78
01/172,3002,3232,2642,264-1.35%533,4005229億8400万+4.91%12.341.78
01/162,2832,3042,2732,295-0.17%422,5005301億4500万+6.64%12.511.8
01/152,2182,3152,2182,299+3.7%638,9005310億6900万+7.08%12.531.81
01/122,2332,2442,2132,217+0.32%494,0005121億2700万+3.7%12.081.74
01/112,2262,2512,2092,210-0.05%745,4005105億1000万+3.61%12.051.74
01/102,1752,2302,1752,211+1.05%513,0005107億4100万+3.8%12.051.74
01/092,1772,1952,1602,188+1.53%665,2005054億2800万+2.92%11.931.72
01/052,1382,1832,1162,155+0.28%618,2004978億500万+1.56%11.751.69
01/042,1072,1582,0952,149+0.47%558,1004964億1900万+1.37%11.711.69
2023
12/292,1482,1642,1212,139+0.38%467,3004941億900万+0.99%11.661.71
12/282,1042,1392,1022,131+0.19%304,7004922億6100万+0.66%11.621.7
12/272,1332,1502,1122,127-1.16%592,2004913億3700万+0.57%11.591.7
12/262,1472,1602,1272,152+0.51%363,2004971億1200万+1.94%11.731.72
12/252,1822,1822,1322,141-0.93%188,8004945億7100万+1.57%11.671.71
12/222,1482,1742,1382,161+1.03%391,1004991億9100万+2.56%11.781.72
12/212,1532,1542,1372,139-1.29%420,0004941億900万+1.66%11.661.71
12/202,1852,1942,1632,167+0.46%781,6005005億7700万+3.04%11.811.73
12/192,1602,1942,1302,157+1.51%1,165,4004982億6700万+2.62%11.761.72
12/182,1342,1342,0882,125-1.12%1,267,6004908億7500万+1.14%11.581.69
12/152,1202,1682,1062,149+3.82%1,452,7004964億1900万+2.19%11.711.71
12/142,0612,0822,0502,070+0.39%1,512,6004781億7000万-1.66%11.281.65
12/132,0972,1042,0492,062-1.34%571,9004763億2200万-2.18%11.241.64
12/122,0962,1072,0872,090+0.05%519,5004827億9000万-1.04%11.391.67
12/112,0792,0912,0532,089+1.26%625,7004825億5900万-1.28%11.391.67
12/082,0932,1062,0522,063-2.46%891,0004765億5300万-2.6%11.251.64
12/072,1412,1542,1102,115-2.08%683,6004885億6500万-0.19%11.531.69
12/062,0932,1642,0892,160+3.45%858,2004989億6000万+2.13%11.771.72
12/052,0852,1012,0792,088-0.19%645,8004823億2800万-0.95%11.381.66
12/042,0912,1112,0822,092-1.51%579,5004832億5200万-0.57%11.41.67
12/012,1542,1622,1222,124+0.14%809,4004906億4400万+1.19%11.581.69
11/302,1002,1222,0892,121+1.34%1,023,7004899億5100万+1.34%11.561.69
11/292,0762,1032,0752,093-0.66%563,6004834億8300万+0.29%11.411.67
11/282,1022,1242,0982,107+0.38%611,7004867億1700万+1.2%11.491.68
11/272,1012,1102,0842,099-0.62%498,5004848億6900万+0.96%11.441.67
11/242,1032,1212,0892,112+2.33%623,6004878億7200万+1.93%11.511.68
11/222,0112,0762,0042,064+1.18%492,9004767億8400万-0.1%11.251.65
11/212,0572,0572,0152,040-1.16%721,5004712億4000万-1.02%11.121.63
11/202,1102,1242,0512,064-2.41%619,4004767億8400万+0.34%11.251.65
11/172,0752,1292,0712,115+0.95%520,5004885億6500万+3.02%11.531.69