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
03/257107137077090%64,700146億540万+0.28%120.85
03/22712713707709-0.42%35,500146億540万+0.28%120.85
03/21707716704712+1.86%113,900146億6720万+0.71%12.050.85
03/19702702694699-0.14%43,900143億9940万-1.13%11.830.84
03/18706709700700-0.57%49,200144億2000万-1.27%11.850.84
03/15696711695704+1.15%83,400145億240万-0.85%11.920.84
03/14694698689696+0.29%35,400143億3760万-2.11%11.780.84
03/13700702689694-0.72%82,000142億9640万-2.53%11.750.83
03/12688699683699+0.87%56,400143億9940万-2.1%11.830.84
03/11707708689693-2.53%96,200142億7580万-2.94%11.730.83
03/08709717705711-0.28%97,500146億4660万-0.7%12.040.85
03/07710718709713+0.71%40,600146億8780万-0.42%12.070.86
03/06703712701708+0.14%72,200145億8480万-1.26%11.990.85
03/05710712705707-0.28%53,900145億6420万-1.53%11.970.85
03/04709714706709+0.14%50,900146億540万-1.39%120.85
03/01710712704708-0.42%64,400145億8480万-1.67%11.990.85
02/29720720710711-1.52%46,700146億4660万-1.25%12.040.85
02/28712724712722+1.26%50,900148億7320万+0.14%12.220.87
02/27710723709713+0.85%42,500146億8780万-1.11%12.070.86
02/267097147067070%92,500145億6420万-1.94%11.970.85
02/227107137057070%50,400145億6420万-1.94%11.970.85
02/21711712707707-0.7%32,100145億6420万-2.08%11.970.85
02/20719722712712-1.25%45,100146億6720万-1.52%12.050.85
02/19706721706721+1.69%63,200148億5260万-0.55%12.210.87
02/16704713704709+0.85%44,200146億540万-2.34%120.85
02/15707711703703-0.28%52,600144億8180万-3.3%11.90.84
02/14720722700705-2.35%104,200145億2300万-3.29%11.930.85
02/13744745708722-1.77%221,400148億7320万-1.1%12.220.87
02/09733741732735+0.14%91,400151億4100万+0.55%12.440.88
02/08729735719734+0.82%74,300151億2040万+0.41%12.430.88
02/07726734725728+0.41%32,000149億9680万-0.55%12.320.87
02/06725729721725-0.55%25,200149億3500万-1.09%12.270.87
02/05721730721729+1.39%45,500150億1740万-0.55%12.340.87
02/02722723715719-0.69%55,200148億1140万-2.04%12.170.86
02/01726730719724-0.96%55,100149億1440万-1.36%12.260.87
01/31730732725731-0.27%37,200150億5860万-0.41%12.370.88
01/307347367317330%37,300150億9980万-0.27%12.410.88
01/29723734723733+1.1%23,600150億9980万-0.27%12.410.88
01/26727728722725-0.28%38,000149億3500万-1.49%12.270.87
01/25720730720727+0.97%52,400149億7620万-1.22%12.310.87
01/24724726719720-0.69%46,000148億3200万-2.31%12.190.86
01/23728728717725-0.14%46,400149億3500万-1.63%12.270.87
01/22719727718726+1.4%48,500149億5560万-1.63%12.290.87
01/19718718711716-0.42%43,800147億4960万-3.11%12.120.86
01/18715722712719+0.14%38,700148億1140万-2.71%12.170.86
01/17733738718718-2.31%97,100147億9080万-2.84%12.150.86
01/16754754734735-2.52%40,500151億4100万-0.54%12.440.88
01/15747757747754+0.94%69,000155億3240万+1.89%12.760.9
01/12753753742747-0.13%36,500153億8820万+1.22%12.650.9
01/11744752742748+0.94%49,000154億880万+1.36%12.660.9
01/10745745738741-0.27%41,900152億6460万+0.54%12.540.89
01/09740743733743+0.13%34,300153億580万+0.95%12.580.89
01/05747751739742-0.4%31,600152億8520万+0.95%12.560.89
01/04748754738745-0.4%78,800153億4700万+1.5%12.610.89
2023
12/29746753742748+0.27%64,300154億880万+2.19%12.660.9
12/28733747733746+0.67%33,400153億6760万+2.05%12.630.9
12/27735742729741+0.95%67,800152億6460万+1.37%12.540.89
12/26735739731734+0.27%35,800151億2040万+0.55%12.430.88
12/25736738730732-0.14%38,800150億7920万+0.41%12.390.88
12/22737743730733-0.68%70,300150億9980万+0.55%12.410.88
12/21737745737738-0.94%27,600152億280万+1.23%12.490.89
12/20747747740745+0.4%34,900153億4700万+2.34%12.610.89
12/19745746737742+0.13%38,100152億8520万+1.92%12.560.89
12/18742742730741-0.27%34,600152億6460万+1.93%12.540.89
12/15742743733743+1.09%106,100153億580万+2.2%12.580.89
12/14741745730735-0.68%47,000151億4100万+1.24%12.440.88
12/13743750736740+0.41%60,300152億4400万+2.07%12.530.89
12/12738749729737+0.96%158,400151億8220万+1.8%12.480.88
12/11717734716730+1.53%118,600150億3800万+0.83%12.360.88
12/08722737719719-0.83%89,100148億1140万-0.55%12.170.86
12/07735737718725-3.07%109,800149億3500万+0.28%12.270.87
12/06714752714748+4.47%121,700154億880万+3.46%12.660.9
12/05727729716716-2.19%52,100147億4960万-0.69%12.120.86
12/04730740726732+0.83%63,200150億7920万+1.53%12.390.88
12/01719728719726+1.4%38,000149億5560万+0.97%12.290.87
11/30715719708716+0.7%20,100147億4960万-0.28%12.120.86
11/29716718711711-0.56%14,800146億4660万-0.84%12.040.85
11/28719719714715-0.42%14,900147億2900万-0.14%12.10.86
11/27724729717718-0.83%21,400147億9080万+0.42%12.150.86
11/24726730722724-0.14%20,100149億1440万+1.26%12.260.87
11/22717730717725+0.69%20,200149億3500万+1.54%12.270.87
11/21724727720720-0.55%18,100148億3200万+0.98%12.190.86
11/20728734724724-0.55%20,800149億1440万+1.54%12.260.87
11/17718730718728+0.69%22,300149億9680万+2.25%12.320.87
11/16724728718723-0.55%22,200148億9380万+1.54%12.240.87
11/15730731723727+0.14%18,400149億7620万+2.25%12.310.87
11/14734735725726-1.22%17,900149億5560万+2.11%12.290.87
11/13726738726735+1.52%44,100151億4100万+3.52%12.440.88
11/10718725711724+0.84%50,100149億1440万+2.12%12.260.87
11/09709719709718+1.27%30,600147億9080万+1.41%12.150.86
11/08726726709709-1.94%29,900146億540万+0.14%120.85
11/07729731720723-0.82%19,700148億9380万+1.97%12.240.87
11/06729731723729+0.69%37,900150億1740万+2.68%12.340.87
11/02716724716724+1.12%33,200149億1440万+1.83%12.260.87
11/01718719711716+1.27%32,400147億4960万+0.42%12.120.86
10/31702708698707+0.43%25,100145億6420万-0.98%11.970.85
10/30709710701704-0.98%33,800145億240万-1.68%11.920.84
10/27695711695711+2.89%52,000146億4660万-0.97%12.040.85
10/26686695686691-0.58%54,200142億3460万-4.03%11.70.83
10/25693700693695+0.43%21,800143億1700万-3.87%11.770.83