株価チャート

2023/10/04～2024/03/04

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
03/041,1111,1291,1081,124+1.35%23,90074億9595万-1.83%38.050.6
03/011,1261,1291,1061,109-1.33%23,00073億9592万-3.4%37.540.59
02/291,1301,1311,1221,124-0.35%16,00074億9595万-2.35%38.050.6
02/281,1311,1351,1281,128-0.27%13,10075億2263万-2.25%38.180.6
02/271,1341,1401,1311,131-0.44%9,40075億4263万-2.25%38.280.6
02/261,1331,1501,1331,136+0.44%20,30075億7598万-1.98%38.450.6
02/221,1411,1411,1301,131-0.26%8,40075億4263万-2.58%38.280.6
02/211,1421,1441,1331,134-0.87%11,80075億6264万-2.58%38.390.6
02/201,1401,1481,1401,144+0.44%8,90076億2933万-1.89%38.720.61
02/191,1451,1501,1391,139-0.52%13,90075億9599万-2.48%38.550.61
02/161,1401,1481,1401,145+0.97%5,40076億3600万-2.14%38.760.61
02/151,1461,1491,1311,134-0.96%14,70075億6264万-3.24%38.390.6
02/141,1501,1511,1451,145-0.61%9,70076億3600万-2.47%38.760.61
02/131,1471,1541,1461,152+0.61%16,80076億8268万-2.04%38.990.61
02/091,1491,1521,1441,145-0.52%12,20076億3600万-2.8%38.760.61
02/081,1551,1551,1471,151+0.26%10,50076億7601万-2.37%38.960.61
02/071,1561,1561,1451,148-1.03%8,10076億5601万-2.79%38.860.61
02/061,1761,1761,1561,160+0.52%42,00077億3604万-1.86%39.270.62
02/051,1501,1561,1421,154+0.79%25,50076億9602万-2.37%39.060.61
02/021,1421,1471,1281,145+0.35%32,90076億3600万-3.13%38.760.61
02/011,1501,1571,1351,141-2.56%51,80076億932万-3.47%38.620.61
01/311,1601,1741,1581,171+0.34%51,30078億939万-1.01%18.580.62
01/301,1711,1801,1671,167-2.02%199,40077億8272万-1.27%18.510.62
01/291,1811,1911,1801,191+0.34%278,70079億4277万+0.76%18.890.63
01/261,1881,1891,1811,187-0.34%71,90079億1610万+0.59%18.830.63
01/251,1881,1921,1881,191+0.08%40,50079億4277万+1.02%18.890.63
01/241,1901,1901,1881,190-0.17%36,00079億3611万+1.1%18.880.63
01/231,1921,1951,1891,1920%41,90079億4944万+1.45%18.910.63
01/221,1901,1931,1901,192+0.08%25,00079億4944万+1.53%18.910.63
01/191,1901,1931,1901,191-0.08%20,50079億4277万+1.53%18.890.63
01/181,1901,1931,1881,192+0.17%14,40079億4944万+1.71%18.910.63
01/171,1911,1941,1901,1900%19,30079億3611万+1.71%18.880.63
01/161,1921,1951,1901,190-0.17%19,40079億3611万+1.8%18.880.63
01/151,1881,1941,1871,192+0.42%29,00079億4944万+1.97%18.910.63
01/121,1931,1931,1861,187-0.25%18,00079億1610万+1.8%18.830.63
01/111,1921,1971,1891,190-0.08%22,20079億3611万+2.15%18.880.63
01/101,1941,1991,1891,191-0.5%34,60079億4277万+2.41%18.890.63
01/091,1961,2001,1961,1970%32,90079億8279万+3.1%18.990.64
01/051,1881,2001,1881,197+0.59%27,40079億8279万+3.37%18.990.64
01/041,1791,1961,1791,190+0.59%32,80079億3611万+3.03%18.880.63
2023
12/291,1701,1831,1701,183+1.11%16,60078億8942万+2.6%18.770.63
12/281,1611,1781,1601,170+0.78%27,60078億273万+1.74%18.560.62
12/271,1591,1611,1521,161+0.17%15,00077億4270万+1.04%18.420.62
12/261,1601,1611,1561,159-0.09%4,80077億2937万+1.05%18.390.62
12/251,1601,1611,1561,160+0.35%9,10077億3604万+1.22%18.40.62
12/221,1521,1591,1521,156+0.17%5,40077億936万+1.05%18.340.61
12/211,1551,1551,1511,154-0.26%3,40076億9602万+0.96%18.310.61
12/201,1501,1571,1501,157+0.7%5,00077億1603万+1.4%18.360.62
12/191,1451,1501,1341,149+0.26%8,20076億6268万+0.88%18.230.61
12/181,1481,1561,1401,146-0.17%7,60076億4267万+0.7%18.180.61
12/151,1481,1551,1461,1480%7,30076億5601万+0.97%18.210.61
12/141,1581,1651,1481,148-1.03%6,60076億5601万+1.06%18.210.61
12/131,1651,1691,1601,160-0.6%7,00077億3604万+2.29%18.40.62
12/121,1651,1771,1651,167+0.26%17,60077億8272万+3.09%18.510.62
12/111,1501,1681,1451,164+1.04%17,70077億6271万+3.01%18.470.62
12/081,1601,1601,1511,152-0.78%13,90076億8268万+2.22%18.280.61
12/071,1611,1661,1401,161-1.36%31,90077億4270万+3.2%18.420.62
12/061,1951,1981,1441,177+4.34%182,90078億4941万+4.9%18.670.63
12/051,1551,1701,1281,128-2.93%67,80075億2263万+0.89%17.90.6
12/041,1481,1701,1391,162+2.29%29,50077億4937万+4.03%18.430.62
12/011,1371,1471,1351,136+0.35%14,40075億7598万+1.88%18.020.6
11/301,1341,1341,1301,132-0.18%4,10075億4930万+1.62%17.960.6
11/291,1291,1351,1291,134+0.53%6,20075億6264万+1.98%17.990.6
11/281,1221,1331,1221,128+0.53%4,20075億2263万+1.53%17.90.6
11/271,1271,1271,1221,122-0.44%2,50074億8261万+1.17%17.80.6
11/241,1291,1291,1261,127-0.27%3,00075億1596万+1.62%17.880.6
11/221,1291,1301,1241,130+0.18%3,70075億3597万+1.99%17.930.6
11/211,1251,1281,1241,128+0.62%4,00075億2263万+1.99%17.90.6
11/201,1191,1251,1181,121-0.27%4,10074億7594万+1.45%17.780.6
11/171,1151,1241,1151,124+0.9%5,20074億9595万+1.81%17.830.6
11/161,1111,1161,1111,114+0.27%2,80074億2926万+0.91%17.670.59
11/151,1111,1191,1101,1110%2,00074億925万+0.73%17.630.59
11/141,1241,1261,1021,111-1.16%13,20074億925万+0.63%17.630.59
11/131,1231,1241,1151,124+0.9%4,50074億9595万+1.9%17.830.6
11/101,1141,1171,1101,1140%4,60074億2926万+1.09%17.670.59
11/091,1101,1151,1051,114+0.72%3,60074億2926万+1.09%17.670.59
11/081,1141,1141,1061,106-0.27%6,20073億7591万+0.45%17.550.59
11/071,1111,1131,1091,109-0.18%4,80073億9592万+0.73%17.590.59
11/061,1061,1131,0971,111+0.45%12,60074億925万+0.82%17.630.59
11/021,1021,1061,1001,106+0.82%6,10073億7591万+0.36%17.550.59
11/011,1001,1001,0901,097+1.01%10,40073億1589万-0.54%17.40.58
10/311,0851,0901,0771,086+0.56%17,60072億4253万-1.63%17.230.58
10/301,1011,1081,0801,080-2.35%44,60072億252万-2.26%17.130.58
10/271,1101,1101,1021,106+0.36%5,70073億7591万-0.09%17.550.6
10/261,1061,1071,0951,102-0.63%9,20073億4923万-0.54%17.480.59
10/251,1151,1151,1021,109+1.37%10,50073億9592万0%17.590.6
10/241,0921,1041,0801,094-0.18%25,00072億9588万-1.35%17.360.59
10/231,0971,0991,0941,096+0.18%5,10073億922万-1.35%17.390.59
10/201,0981,0991,0941,094-0.55%5,10072億9588万-1.62%17.360.59
10/191,1001,1031,0951,100-0.09%7,90073億3590万-1.17%17.450.59
10/181,1041,1051,0981,101+0.27%5,50073億4256万-1.17%17.470.59
10/171,1001,1061,0931,098-0.18%9,30073億2256万-1.52%17.420.59
10/161,1021,1021,1001,1000%3,00073億3590万-1.43%17.450.59
10/131,1021,1061,1001,100-0.54%5,30073億3590万-1.52%17.450.59
10/121,1131,1131,1041,106-0.18%6,00073億7591万-1.07%17.550.6
10/111,1161,1161,1081,108-0.72%4,00073億8925万-1.07%17.580.6
10/101,1091,1161,1071,116+0.81%9,30074億4260万-0.53%17.70.6
10/061,1001,1091,1001,107+0.64%5,40073億8258万-1.42%17.560.6
10/051,0901,1041,0901,100+0.64%7,70073億3590万-2.14%17.450.59
10/041,1001,1051,0921,093-0.64%21,30072億8921万-2.93%17.340.59