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
03/252512532492490%35,40032億7691万+2.05%7.250.6
03/22252254248249-1.58%39,10032億7691万+2.47%7.250.6
03/21249256248253+2.02%117,70033億2955万+4.55%7.360.61
03/192482492462480%17,70032億6375万+2.48%7.220.6
03/18247251247248+0.81%52,90032億6375万+2.9%7.220.6
03/15244248244246+0.41%9,50032億3743万+2.5%7.160.6
03/14241246240245+2.08%11,20032億2427万+2.08%7.130.59
03/13246247240240-1.64%17,10031億5847万0%6.980.58
03/12241245240244+0.83%17,70032億1111万+1.67%7.10.59
03/11244245241242-1.63%18,20031億8479万+0.83%7.040.59
03/08243246241246+0.41%37,90032億3743万+2.5%7.160.6
03/07250250245245-1.61%19,50032億2427万+2.08%7.130.59
03/062472512462490%38,90032億7691万+3.75%7.250.6
03/05244249242249+2.05%25,10032億7691万+3.75%7.250.6
03/04248248243244+0.41%35,00032億1111万+1.67%7.10.59
03/01246247243243-0.82%16,90031億9795万+1.25%7.070.59
02/292442472432450%15,60032億2427万+2.08%7.130.59
02/28242250242245+1.24%73,50032億2427万+2.08%7.130.59
02/27245261241242+1.68%224,00031億8479万+0.83%7.040.59
02/26236238233238+1.71%73,10031億3215万-0.83%6.930.58
02/22239239234234-1.27%20,60030億7951万-2.5%6.810.57
02/21239239236237-0.42%17,90031億1899万-1.25%6.90.58
02/20239240237238-0.42%32,00031億3215万-0.83%6.930.58
02/19236240234239+1.7%38,10031億4531万-0.42%6.960.58
02/16232236231235+1.29%29,20030億9267万-2.08%6.840.57
02/152322342302320%29,90030億5318万-3.33%6.750.56
02/14231233231232-0.43%32,50030億5318万-3.33%6.750.56
02/13235236232233-0.43%34,80030億6634万-3.32%6.780.57
02/09235237234234-0.43%31,50030億7951万-2.9%6.810.57
02/08238238235235-1.26%39,30030億9267万-2.49%6.840.57
02/072382412362380%44,10031億3215万-1.24%6.930.58
02/062392422362380%71,00031億3215万-1.24%6.930.58
02/05239242232238-0.42%72,90031億3215万-1.24%6.930.58
02/02238243235239-1.24%231,80031億4531万-0.42%6.960.58
02/01275280242242-3.59%1,077,40031億8479万+0.83%7.040.59
01/31246251245251+0.4%54,10033億323万+4.58%7.30.61
01/30249250247250+0.81%27,10032億9007万+4.6%7.280.61
01/29247251247248+0.81%95,00032億6375万+4.2%7.220.6
01/26247247242246-0.4%44,70032億3743万+3.36%7.160.6
01/25247248244247+0.41%41,80032億5059万+3.78%7.190.6
01/242452462432460%17,40032億3743万+3.8%7.160.6
01/232442472422460%46,00032億3743万+4.24%7.160.6
01/22241248238246+3.8%70,90032億3743万+4.24%7.160.6
01/19243243237237-0.84%26,70031億1899万+0.85%6.90.58
01/182412432392390%28,40031億4531万+1.7%6.960.58
01/17238241237239+1.27%32,20031億4531万+2.14%6.960.58
01/16241243236236-2.07%36,00031億583万+0.85%6.870.57
01/15239242239241+1.26%19,00031億7163万+3.43%7.010.59
01/12236242236238+1.28%51,90031億3215万+2.15%6.930.58
01/11238238233235-1.26%32,30030億9267万+0.86%6.840.57
01/10237239237238+0.42%27,70031億3215万+2.15%6.930.58
01/09238240235237-0.42%22,70031億1899万+1.72%6.90.58
01/05241241238238-2.06%10,50031億3215万+2.15%6.930.58
01/04234243229243+3.4%96,20031億9795万+4.29%7.070.59
2023
12/29235235231235+0.86%22,80030億9267万+0.86%6.840.57
12/28227234227233+2.19%26,20030億6634万0%6.780.57
12/27228231226228+0.44%44,00030億54万-2.15%6.640.55
12/26230231226227-1.73%29,50029億8738万-2.99%6.610.55
12/25233233230231-0.86%25,50030億4002万-1.7%6.720.56
12/22234236231233-1.27%27,40030億6634万-0.85%6.780.57
12/21236237234236-0.84%7,90031億583万+0.43%6.870.57
12/202392392362380%9,20031億3215万+1.28%6.930.58
12/192402402342380%13,20031億3215万+1.71%6.930.58
12/18235242230238+3.48%74,40031億3215万+1.71%6.930.58
12/152282302282300%14,60030億2686万-1.29%6.690.56
12/14232232227230-1.71%36,70030億2686万-1.29%6.690.56
12/13226234226234+3.54%25,30030億7951万+0.43%6.810.57
12/122262272252260%5,60029億7422万-3%6.580.55
12/11222226222226+1.8%20,50029億7422万-3%6.580.55
12/08227229222222-2.63%41,90029億2158万-4.72%6.460.54
12/07232232228228-1.72%12,50030億54万-2.15%6.640.55
12/06235239232232-1.28%46,60030億5318万-0.85%6.750.56
12/05233235229235+0.43%28,70030億9267万+0.86%6.840.57
12/04229234227234+1.74%11,80030億7951万+0.86%6.810.57
12/01231235229230-0.86%32,30030億2686万-0.43%6.690.56
11/30242242232232-2.93%41,80030億5318万+0.43%6.750.56
11/29238246237239+0.42%41,40031億4531万+3.91%6.960.58
11/28241243238238-2.06%19,20031億3215万+3.93%6.930.58
11/27244244237243+0.41%26,80031億9795万+6.58%7.070.59
11/24253256241242-1.63%112,10031億8479万+6.61%7.040.59
11/222442502442460%34,20032億3743万+8.85%7.160.6
11/212452522452460%116,90032億3743万+9.33%7.160.6
11/20237246237246+2.07%107,70032億3743万+9.82%7.160.6
11/17233245228241+4.33%319,70031億7163万+8.07%7.010.59
11/16226231226231+1.32%35,70030億4002万+3.59%6.720.56
11/15225229225228+0.88%14,00030億54万+2.7%6.640.55
11/14224227222226+0.89%16,80029億7422万+1.8%6.580.55
11/13226227224224-0.88%9,30029億4790万+0.9%6.520.54
11/102252272242260%10,60029億7422万+1.35%6.580.55
11/09229229225226+0.89%18,10029億7422万+1.35%6.580.55
11/08229229223224-1.75%32,00029億4790万0%6.520.54
11/07226230225228+0.88%29,40030億54万+1.79%6.640.55
11/06229232224226-1.31%123,50029億7422万+0.89%6.580.55
11/02231232227229-1.29%45,20030億1370万+2.23%6.660.56
11/01227232225232-0.85%126,40030億5318万+3.57%6.750.56
10/31228240223234+10.38%842,60030億7951万+4.46%6.810.57
10/30217217212212-2.3%34,60027億8998万-5.36%6.170.51
10/27219221216217-1.81%24,50028億5578万-3.13%6.320.53
10/26216221216221+2.31%28,20029億842万-1.34%6.430.54
10/252152192142160%21,80028億4262万-3.57%6.290.52