株価チャート

2023/10/25～2024/03/25

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
03/252,5272,5312,4952,501+0.24%16,900125億7835万+6.65%7.680.57
03/222,5352,5352,4602,495-0.04%10,600125億4818万+6.76%7.660.57
03/212,5342,5342,4652,496+2.55%13,500125億5321万+7.17%7.660.57
03/192,3412,4822,3412,434+4.2%34,600122億4139万+4.82%7.470.56
03/182,3552,3692,3362,336-0.68%7,100117億4851万+0.82%7.170.54
03/152,3302,3562,3282,352+0.94%5,800118億2898万+0.77%7.220.54
03/142,2882,3302,2882,330+1.84%3,700117億1834万-0.85%7.150.53
03/132,3202,3362,2782,288-1.38%6,800115億711万-3.34%7.020.52
03/122,2692,3202,2612,320+1.49%9,200116億6805万-2.81%7.120.53
03/112,3282,3292,2702,286-3.09%15,900114億9705万-4.99%7.020.52
03/082,3512,4032,3512,359+0.34%11,000118億6419万-2.68%7.240.54
03/072,3462,3882,3392,351+0.56%16,000118億2395万-3.53%7.220.54
03/062,2752,3492,2602,338+2.77%14,000117億5857万-4.49%7.180.54
03/052,2572,2772,2412,275+0.71%11,800114億4173万-7.52%6.980.52
03/042,2992,3002,2562,259-1.61%30,100113億6126万-8.65%6.940.52
03/012,3122,3212,2872,296-0.43%14,500115億4734万-7.75%7.050.53
02/292,3222,3422,3062,306-0.65%26,600115億9763万-7.83%7.080.53
02/282,3322,3472,3212,321+0.17%6,900116億7307万-7.68%7.130.53
02/272,3202,3612,3142,317-0.13%13,100116億5296万-8.16%7.110.53
02/262,3592,3602,3182,320-0.85%14,400116億6805万-8.3%7.120.53
02/222,3232,3652,3232,340+1.39%9,200117億6863万-7.77%7.180.54
02/212,3302,3302,2942,308-0.99%10,900116億769万-9.28%7.090.53
02/202,3702,3822,3312,331-0.89%11,100117億2337万-8.7%7.160.53
02/192,3122,3642,3072,352+1.6%19,100118億2898万-8.2%7.220.54
02/162,2902,3262,2892,315+1.09%12,800116億4290万-9.92%7.110.53
02/152,3102,3442,2902,290-0.78%12,600115億1717万-11.31%7.030.52
02/142,3052,3302,2762,308-0.04%28,400116億769万-11.13%7.090.53
02/132,3252,3552,3092,309-0.52%31,300116億1272万-11.6%7.090.53
02/092,3462,4122,3052,321-15.48%85,200116億7307万-11.61%7.130.53
02/082,7822,7822,7202,746-1.08%15,000138億1054万+4.13%8.430.63
02/072,7312,7962,7222,776+1.24%13,200139億6142万+5.51%8.520.64
02/062,8132,8132,7312,742-2.04%9,500137億9042万+4.58%8.420.63
02/052,8492,8712,7802,799+0.57%21,400140億7710万+7.08%8.590.64
02/022,7722,8022,7282,783+1.64%21,800139億9663万+6.83%8.540.64
02/012,6532,7652,6502,738+2.24%30,100137億7031万+5.55%8.410.63
01/312,6202,6862,6152,678+1.9%14,600134億6855万+3.52%8.220.61
01/302,6612,6612,6122,628-0.57%27,500132億1708万+1.86%8.070.6
01/292,6182,6632,6142,643+2.13%12,500132億9252万+2.64%8.110.61
01/262,6812,6812,5832,588-3.11%23,300130億1591万+0.74%7.950.59
01/252,6132,6852,6132,671+1.79%23,300134億3334万+4.17%8.20.61
01/242,6002,6462,5912,624+1.16%35,900131億9696万+2.74%8.060.6
01/232,5562,5952,5402,594+1.61%25,800130億4608万+1.89%7.960.59
01/222,4912,5532,4912,553+2.74%9,800128億3988万+0.43%7.840.58
01/192,5102,5292,4712,485-1.19%10,000124億9789万-2.17%7.630.57
01/182,4992,5152,4672,515+0.64%12,400126億4876万-1.02%7.720.58
01/172,5282,5532,4782,499-1.11%15,800125億6830万-1.5%7.670.57
01/162,5752,5752,5142,527-1.94%15,100127億912万-0.39%7.760.58
01/152,5462,5842,5152,577+1.66%17,500129億6058万+1.58%7.910.59
01/122,6202,6202,5252,535-3.24%34,600127億4935万+0.08%7.780.58
01/112,6772,6772,6092,620-2.13%17,500131億7684万+3.48%8.040.6
01/102,6972,7172,6342,677-0.15%17,500134億6352万+5.89%8.220.61
01/092,6412,6842,6412,681+1.55%10,500134億8363万+6.3%8.230.61
01/052,6372,6532,6152,640+1.27%9,800132億7743万+4.89%8.110.6
01/042,5982,6262,5502,607+0.42%16,300131億1146万+3.7%80.6
2023
12/292,5602,5992,5512,596+1.56%11,700130億5614万+3.34%7.970.6
12/282,5542,5922,5202,556+0.75%9,900128億5497万+2.2%7.850.59
12/272,5632,5632,5102,537-1.01%10,900127億5941万+1.85%7.790.58
12/262,5392,5632,5192,563+1.87%9,100128億9017万+3.31%7.870.59
12/252,5942,6102,4912,516-1.99%13,500126億5379万+1.86%7.720.58
12/222,5252,5702,5162,567+2.52%14,500129億1029万+4.26%7.880.59
12/212,4872,5072,4782,504+0.12%4,000125億9344万+2.16%7.690.58
12/202,4962,5302,4942,501+0.56%9,200125億7835万+2.46%7.680.57
12/192,4962,4962,4562,487+1.18%6,000125億794万+2.35%7.640.57
12/182,4222,4632,4062,458+0.74%6,000123億6209万+1.86%7.550.56
12/152,4072,4632,4072,440+1.04%10,300122億7157万+1.84%7.490.56
12/142,5002,5002,4012,415-3.21%11,400121億4583万+1.47%7.410.55
12/132,4952,5152,4862,4950%5,200125億4818万+5.5%7.660.57
12/122,5022,5262,4772,495-0.8%8,400125億4818万+6.26%7.660.57
12/112,4542,5152,4542,515+3.63%10,300126億4876万+7.89%7.720.58
12/082,4822,4822,4212,427-2.41%14,600122億618万+4.93%7.450.56
12/072,5012,5012,4742,487-1.19%6,700125億794万+8.18%7.640.57
12/062,4782,5352,4782,517+0.92%12,000126億5882万+10.3%7.730.58
12/052,4752,5122,4512,494-0.04%12,600125億4315万+10.21%7.660.57
12/042,5392,5432,4872,495-1.66%11,600125億4818万+10.99%7.660.57
12/012,5552,5942,5312,537+0.24%17,400127億5941万+13.72%7.790.58
11/302,5432,5602,5082,531-0.51%13,200127億2923万+14.42%7.770.58
11/292,5522,5832,5302,544-0.59%21,900127億9462万+16.06%7.810.58
11/282,6012,7002,5422,559-0.62%75,700128億7006万+17.93%7.860.59
11/272,4042,6002,4002,575+11.76%123,000129億5052万+19.77%7.910.59
11/242,3522,3532,2902,304-0.39%27,900115億8758万+8.17%7.070.53
11/222,2732,3132,2732,313+1.72%16,900116億3284万+9.1%7.10.53
11/212,3002,3092,2722,274-1.6%16,100114億3670万+7.77%6.980.52
11/202,3142,3452,3012,311-0.13%16,900116億2278万+9.94%7.10.53
11/172,2892,3452,2892,314+1.09%17,100116億3787万+10.51%7.10.53
11/162,2512,3102,2402,289+1.91%19,000115億1214万+9.63%7.030.53
11/152,2252,2772,2202,246+0.72%38,800112億9587万+7.83%6.90.52
11/142,0722,2402,0372,230+8.46%96,400112億1541万+7.11%6.850.51
11/132,0662,0662,0392,056+0.64%6,100103億4030万-1.15%6.310.47
11/102,0342,0432,0122,043+0.44%10,100102億7492万-1.97%6.270.47
11/092,0302,0442,0142,034+0.2%14,500102億2966万-2.49%6.240.47
11/082,0822,0822,0182,030-1.88%13,700102億954万-3.01%6.230.47
11/072,0762,0902,0572,069-0.62%14,000104億568万-1.57%6.350.48
11/062,1002,1002,0692,082+0.63%14,300104億7106万-1.33%6.390.48
11/022,0952,0992,0612,069-0.43%6,600104億568万-2.36%6.350.48
11/012,0882,0912,0682,078+0.53%6,600104億5095万-2.44%6.380.48
10/312,0312,0712,0182,067+1.82%20,000103億9562万-3.46%6.350.47
10/302,1112,1112,0302,030-4.06%54,700102億954万-5.76%6.230.47
10/272,0802,1162,0802,116+2.27%7,600106億4206万-2.4%6.50.49
10/262,0492,0812,0442,069+0.63%17,400104億568万-5.05%6.350.48
10/252,0672,0772,0442,056+1.28%10,200103億4030万-6.16%6.310.47