株価チャート

2023/11/01～2024/04/01

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
04/01536537526532+0.38%5,70019億8405万+2.11%41.85.73
03/29530544523530-0.38%6,60019億7659万+1.53%41.655.71
03/285405405225320%6,20019億8405万+1.92%41.85.73
03/27528535524532+0.95%9,10019億8405万+1.72%41.85.73
03/26527527516527+0.96%8,50019億6540万+0.76%41.415.67
03/25514522509522+0.58%6,80019億4676万-0.19%41.025.62
03/22515519504519+0.78%3,90019億3557万-0.57%40.785.59
03/21512520499515+0.98%7,40019億2065万-1.34%40.475.55
03/19504510497510+1.8%5,20019億200万-2.3%40.075.49
03/18505510490501-1.38%10,60018億6844万-4.39%39.375.39
03/15507512505508+0.2%4,10018億9454万-3.24%39.925.47
03/14506515501507-0.78%5,50018億9082万-3.61%39.845.46
03/13508517493511+2.2%13,00019億573万-3.22%40.155.5
03/12495504492500+0.2%8,50018億6471万-5.48%39.295.38
03/11520520494499-2.54%19,40018億6098万-5.85%39.215.37
03/08513527511512-0.19%10,90019億946万-3.76%40.235.51
03/075165205095130%6,80019億1319万-3.57%40.315.52
03/06500519500513-1.16%21,40019億1319万-3.75%40.315.52
03/05527527513519-1.52%12,40019億3557万-2.81%40.785.59
03/04534534523527-1.5%13,60019億6540万-1.68%41.415.67
03/01537540534535-1.83%10,70019億9524万-0.19%42.045.76
02/29542545538545+0.93%5,50020億3253万+1.49%-5.87
02/285395425355400%9,40020億1389万+0.56%-5.81
02/27548553536540-0.55%8,80020億1389万+0.56%-5.81
02/26532548526543+0.74%22,30020億2507万+1.12%-5.85
02/22554554532539-0.74%18,50020億1016万+0.37%-5.8
02/215435535375430%14,70020億2507万+0.93%-5.85
02/20552552536543-0.37%18,40020億2507万+0.74%-5.85
02/19524552517545+6.03%26,00020億3253万+0.37%-5.87
02/16500515497514+2.8%15,30019億1692万-5.86%-5.53
02/15514518492500-3.29%42,80018億6471万-8.93%-5.38
02/14531535511517-3.36%24,70019億2811万-6.17%-5.57
02/13537541532535-0.74%14,20019億9524万-3.08%-5.76
02/09541544538539-0.37%8,80020億1016万-2.18%-5.8
02/08540549532541+0.19%15,20020億1762万-1.81%-5.83
02/07540540531540+0.19%9,70020億1389万-2%-5.81
02/06535550535539+0.75%21,70020億1016万-2.18%-5.8
02/05547547530535-0.56%9,60019億9524万-2.73%-5.76
02/02534543532538+0.37%9,00020億643万-2.18%-5.79
02/01536539528536+0.75%25,90019億9897万-2.37%-5.77
01/31537537528532-0.75%15,80019億8405万-3.1%-5.73
01/30541541530536-0.56%15,20019億9897万-2.37%-5.77
01/29547547536539-1.46%15,90020億1016万-1.82%-5.8
01/26546556545547-0.36%16,00020億3999万-0.55%-5.89
01/25542549535549+1.1%13,10020億4745万-0.18%-5.91
01/245415505395430%10,00020億2507万-1.09%-5.85
01/23546553539543-0.18%25,60020億2507万-1.09%-5.85
01/22539557533544+0.18%20,00020億2880万-0.91%-5.86
01/19552552540543-1.63%26,10020億2507万-0.91%-5.85
01/18559562535552-1.08%35,40020億5864万+0.73%-5.94
01/17559596550558-0.18%90,50020億8102万+1.82%-6.01
01/16610622559559-14.66%200,10020億8475万+2.19%-6.02
01/15631698631655+4.3%336,30024億4277万+19.53%-7.05
01/12579671575628+9.22%694,60023億4208万+15.44%-6.76
01/11556586552575+4.17%67,50021億4442万+5.89%-6.19
01/10585587548552+2.79%96,40020億5864万+1.47%-5.94
01/09530565526537+2.48%60,50020億270万-1.47%-5.78
01/05550554524524-2.96%29,20019億5422万-4.2%-5.64
01/04560575533540-0.18%95,80020億1389万-1.82%-5.81
2023
12/29526541524541+2.85%12,00020億1762万-2.35%-5.83
12/28529533517526-0.57%17,90019億6167万-5.4%-5.66
12/27512529512529+3.12%44,70019億7286万-5.54%-5.7
12/26521521510513-1.72%10,40019億1319万-9.04%-5.52
12/25531537521522-2.61%24,90019億4676万-8.42%-5.62
12/22533542520536+0.37%29,30019億9897万-7.11%-5.77
12/21534544531534-1.29%14,60019億9151万-8.4%-5.75
12/20555555533541-1.81%28,40020億1762万-7.68%-5.83
12/19539561535551+1.29%22,90020億5491万-6.29%-5.93
12/18542544531544-0.18%16,50020億2880万-7.95%-5.86
12/15527548527545+2.64%22,80020億3253万-8.4%-5.87
12/14549560531531-3.28%32,30019億8032万-11.35%-5.72
12/13521604521549+5.37%228,30020億4745万-9.11%-5.91
12/12542545521521-3.7%57,10019億4303万-14.73%-5.61
12/115435565415410%37,90020億1762万-12.88%-5.83
12/08544551536541-1.28%22,00020億1762万-14.94%-5.83
12/07564572530548-3.35%58,80020億4372万-15.43%-5.9
12/06574583565567-1.39%34,20021億1458万-14.35%-6.11
12/05603604575575-3.69%45,90021億4442万-14.05%-6.19
12/04586603583597+1.19%48,20022億2646万-11.03%-6.43
12/01579608577590+2.08%69,10022億36万-12.46%-6.35
11/30597601578578-3.18%53,10021億5560万-14.24%-4.89
11/29610610593597-1.32%67,60022億2646万-11.03%-5.05
11/28613623601605-2.1%67,00022億5630万-9.16%-5.12
11/27602645600618+2.83%181,70023億478万-6.65%-5.23
11/24619620597601-2.59%81,70022億4138万-8.38%-5.08
11/22621635613617-2.22%83,90023億105万-5.51%-5.22
11/21667686631631-5.26%173,70023億5326万-2.92%-5.34
11/20687734665666-4.86%323,30024億8379万+2.78%-5.63
11/17722798671700+0.14%1,389,20026億1060万+9.2%-5.92
11/16606699599699+16.69%545,10026億687万+10.25%-5.91
11/155916105875990%62,30022億3392万-4.47%-5.06
11/14617625592599-3.23%106,70022億3392万-4.01%-5.06
11/13626632610619-2.67%141,20023億851万-0.48%-5.23
11/10642680633636-2.45%238,20019億267万+2.75%-4.3
11/09657699632652-0.91%372,50019億5054万+6.19%-4.41
11/08708721654658-8.86%326,10019億6849万+8.05%-4.45
11/07779790714722-7.2%455,30021億5995万+19.54%-4.89
11/06895945777778-13.07%980,80023億2748万+30.1%-5.26
11/029621,007880895+4.43%5,031,60026億7750万+51.44%-6.06
11/019501,040798857-3.71%2,823,80025億6382万+47.76%-5.8