株価チャート

2023/11/07～2024/04/04

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
04/041,4601,5581,4571,523+6.43%555,000334億1451万+7.18%-0.69
04/031,4271,4531,4041,431+0.7%100,600313億9604万+1.13%-0.65
04/021,4451,4511,4031,421-0.77%210,900311億7664万+0.64%-0.64
04/011,4591,4591,4281,432-1.72%128,400314億1798万+1.63%-0.65
03/291,4371,4571,4361,457+2.17%91,900319億6648万+3.7%-0.66
03/281,4381,4521,4221,426-0.35%122,200312億8634万+1.86%-0.65
03/271,4331,4471,4291,431-0.42%87,700313億9604万+2.43%-0.65
03/261,4501,4511,4241,437-1.3%99,900315億2768万+3.08%-0.65
03/251,4551,4781,4501,456-0.48%104,300319億4454万+4.82%-0.66
03/221,4841,4871,4451,463+0.55%88,100320億9812万+5.78%-0.66
03/211,4771,5111,4531,455-1.02%282,400319億2260万+5.74%-0.66
03/191,4431,4701,4381,470+2.73%270,400322億5170万+7.3%-0.67
03/181,4071,4311,3971,431+1.71%174,800313億9604万+4.84%-0.65
03/151,4031,4201,3951,407+0.29%189,300308億6948万+3.46%-0.64
03/141,4151,4281,4001,403+0.14%133,300307億8172万+3.16%-0.64
03/131,3921,4211,3911,401+1.45%212,100307億3784万+3.01%-0.63
03/121,3511,4011,3501,381+1.92%346,600302億9904万+1.54%-0.63
03/111,3351,3591,3331,355-0.73%220,800297億2860万-0.44%-0.61
03/081,3721,3841,3621,365-0.94%151,800299億4800万+0.37%-0.62
03/071,4221,4251,3711,378-2.61%138,200302億3322万+1.32%-0.62
03/061,3741,4151,3691,415+1.95%120,400310億4500万+4.04%-0.64
03/051,4151,4151,3751,388-2.8%166,300304億5262万+2.28%-0.63
03/041,4321,4421,4161,428+0.78%183,400313億3022万+5.31%-0.65
03/011,4041,4531,4021,417+3.81%469,400310億8888万+4.65%-0.64
02/291,3551,3731,3281,365-0.15%193,100299億4800万+0.89%-0.62
02/281,3601,3971,3541,367+0.29%239,500299億9188万+0.96%-0.62
02/271,3401,3631,3341,363+2.02%115,600299億412万+0.59%-0.62
02/261,3391,3571,3321,336+0.38%134,800293億1175万-1.26%-0.6
02/221,3471,3571,3271,331-0.37%101,400292億205万-1.48%-0.6
02/211,3451,3541,3201,336-1.11%209,500293億1175万-0.96%-0.6
02/201,3391,3631,3361,351+0.9%153,000296億4084万+0.22%-0.61
02/191,3261,3601,3191,339+0.98%221,800293億7757万-0.67%-0.61
02/161,3021,3321,2991,326+2.55%195,800290億9235万-1.63%-0.6
02/151,3061,3201,2901,293-0.54%227,800283億6833万-4.08%-0.59
02/141,3031,3091,2881,300-1.14%234,000285億2191万-3.7%-0.59
02/131,3601,3791,3081,315-2.01%358,900288億5101万-2.66%-0.6
02/091,3121,3541,2991,342+2.68%430,700294億4339万-0.67%-0.61
02/081,3121,3641,2841,307-6.78%843,300286億7549万-3.11%-0.59
02/071,3871,4031,3791,402+0.72%244,800307億5978万+3.85%-0.63
02/061,4231,4231,3881,392-1.49%147,900305億4038万+3.42%-0.63
02/051,4101,4271,3911,413+1.73%282,400310億112万+5.29%-0.64
02/021,3501,4181,3501,389+3.5%284,000304億7456万+3.89%-0.63
02/011,3401,3471,3241,342-0.89%158,700294億4339万+0.6%-0.61
01/311,3751,3751,3371,354-2.31%123,000297億666万+1.65%-0.61
01/301,3591,3951,3541,386+2.59%144,300304億874万+4.29%-0.63
01/291,3571,3701,3431,351-0.07%128,100296億4084万+1.96%-0.61
01/261,3841,3851,3491,352-2.45%154,300296億6278万+2.11%-0.61
01/251,3981,4141,3741,386+0.07%205,200304億874万+4.92%-0.63
01/241,3881,4151,3761,3850%223,700303億8680万+5%-0.63
01/231,3971,4001,3661,385-0.43%206,200303億8680万+5.4%-0.63
01/221,3341,3941,3281,391+5.06%312,000305億1844万+6.1%-0.63
01/191,2981,3291,2981,324+2.48%202,300290億4847万+1.22%-0.6
01/181,2811,3001,2811,292+1.1%135,100283億4639万-1.37%-0.58
01/171,3131,3241,2761,278-2.59%345,000280億3923万-2.52%-0.58
01/161,3411,3421,3121,312-1.87%144,000287億8519万-0.23%-0.59
01/151,3591,3701,3371,337-0.74%147,500293億3369万+1.29%-0.61
01/121,3501,3651,3301,347+0.75%215,700295億5308万+1.89%-0.61
01/111,3451,3511,3311,337+0.45%179,600293億3369万+0.83%-0.61
01/101,3231,3441,3151,331+0.53%162,900292億205万+0.15%-0.6
01/091,3211,3331,3061,324+1.3%218,300290億4847万-0.53%-0.6
01/051,3221,3241,3021,307-0.38%110,000286億7549万-1.73%-0.59
01/041,3041,3231,2651,312-0.15%313,600287億8519万-1.43%-0.59
2023
12/291,3001,3251,2951,314+0.92%189,300288億2907万-1.28%-0.61
12/281,2951,3091,2881,302-0.08%132,500285億6579万-2.18%-0.6
12/271,2901,3181,2881,303+0.85%187,900285億8773万-2.03%-0.6
12/261,3011,3111,2871,292-0.23%130,700283億4639万-2.86%-0.6
12/251,3081,3191,2921,295+0.08%141,400284億1221万-2.63%-0.6
12/221,2831,3031,2711,294+0.94%237,200283億9027万-2.78%-0.6
12/211,2801,3011,2781,282-1.61%232,900281億2699万-3.83%-0.6
12/201,3211,3501,3021,303-0.61%247,700285億8773万-2.76%-0.6
12/191,2891,3141,2781,311+1.79%165,400287億6325万-2.53%-0.61
12/181,3081,3091,2781,288-2.42%330,700282億5863万-4.52%-0.6
12/151,2731,3311,2731,320+4.51%339,400289億6071万-2.37%-0.61
12/141,3061,3061,2631,263-4.03%397,600277億1013万-6.86%-0.59
12/131,3231,3401,3161,316-0.53%127,400288億7295万-3.16%-0.61
12/121,3781,3781,3211,323-2.65%208,900290億2653万-2.72%-0.61
12/111,3481,3641,3391,359+3.11%169,100298億1636万-0.15%-0.63
12/081,3551,3601,3181,318-4.84%285,100289億1683万-2.87%-0.61
12/071,4191,4371,3841,385-3.28%299,800303億8680万+2.21%-0.64
12/061,3981,4411,3941,432+3.39%320,700314億1798万+6.07%-0.66
12/051,4431,4571,3851,385-4.94%250,000303億8680万+3.13%-0.64
12/041,4171,4811,4041,457+3.11%378,000319億6648万+8.81%-0.68
12/011,3701,4251,3571,413+2.02%428,800310億112万+6.16%-0.66
11/301,3601,4101,3261,385+6.54%576,900303億8680万+4.37%-0.64
11/291,3051,3131,2981,300-0.91%109,000285億2191万-1.89%-0.6
11/281,3271,3311,2991,312-1.13%184,700287億8519万-0.98%-0.61
11/271,3151,3331,3091,327+0.99%132,800291億1429万+0.15%-0.62
11/241,2841,3271,2841,314+2.34%224,300288億2907万-0.68%-0.61
11/221,2951,3101,2781,284-1.08%226,800281億7087万-3.02%-0.6
11/211,2831,3051,2741,298+0.78%281,200284億7803万-2.26%-0.6
11/201,3201,3201,2821,288-1.83%269,400282億5863万-3.09%-0.6
11/171,3091,3221,2911,312-2.24%532,000287億8519万-1.43%-0.61
11/161,4401,4531,3421,342-8.27%452,800294億4339万+0.6%-0.62
11/151,4411,4711,4311,463+2.52%169,500297億2060万+9.92%-0.63
11/141,4241,4391,4151,427+1.78%174,200289億8926万+6.97%-0.61
11/131,3971,4061,3581,402+1.74%197,700284億8139万+4.94%-0.6
11/101,4001,4061,3481,378-2.55%363,100279億9383万+2.84%-0.59
11/091,4211,4831,3941,414+5.76%953,800287億2517万+5.13%-0.61
11/081,3631,3681,3161,337-0.22%240,800271億6093万-1.04%-0.57
11/071,3511,3641,3381,340-0.07%188,000272億2187万-1.54%-0.58