株価チャート

2023/05/31～2024/03/29

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
03/291,7261,7261,7261,726+0.94%200105億2946万-3.79%15.610.54
03/281,7101,7101,7101,710-1.16%100104億3186万-4.89%15.470.53
03/271,6901,7301,6901,730+2.37%200105億5387万-4.05%15.650.54
03/261,6791,6901,6101,690-6.06%1,200103億985万-6.47%15.290.53
03/221,7991,7991,7991,7990%300109億7480万-0.77%16.280.56
03/211,7791,7991,7791,799+1.12%500109億7480万-0.83%16.280.56
03/191,7601,7791,7601,779+1.6%600108億5279万-2.2%16.090.56
03/181,7251,7511,7251,751+1.68%600106億8198万-3.95%15.840.55
03/141,7221,7221,7221,722+0.06%100105億506万-5.8%15.580.54
03/131,7211,7211,7211,721+0.06%100104億9896万-6.21%15.570.54
03/111,6901,8001,6901,720+4.24%2,900104億9286万-6.57%15.560.54
03/081,7301,7301,6501,650-10.81%2,500100億6582万-10.67%14.930.52
03/051,8101,8501,8101,8500%200112億8593万-0.32%16.740.58
03/041,8501,8501,8501,8500%700112億8593万-0.38%16.740.58
03/011,8501,8501,8501,8500%300112億8593万-0.43%16.740.58
02/291,8501,8501,8501,8500%500112億8593万-0.43%16.740.58
02/281,8501,8501,8501,8500%400112億8593万-0.43%16.740.58
02/271,8501,8501,8501,8500%300112億8593万-0.38%16.740.58
02/191,8501,8501,8501,8500%200112億8593万-0.54%16.740.58
02/161,8501,8501,8501,8500%200112億8593万-0.64%16.740.58
02/151,8501,8501,8501,8500%200112億8593万-0.8%16.740.58
02/081,8501,8501,8501,850-0.38%100112億8593万-0.91%16.740.58
02/021,8571,8571,8571,8570%200113億2863万-0.59%16.80.58
02/011,8571,8571,8571,857+0.98%200113億2863万-0.64%16.80.58
01/311,8251,8391,8251,839+0.77%900112億1882万-1.66%16.640.57
01/301,8251,8251,8251,825-0.33%100111億3341万-2.46%16.510.57
01/241,8311,8321,8311,831-0.49%300111億7002万-2.24%16.560.57
01/221,8411,8411,8401,840+0.05%200112億2492万-1.81%16.650.57
01/191,8391,8391,8391,839+0.44%100112億1882万-1.87%16.640.57
01/181,8441,8441,8311,831-4.19%400111億7002万-2.24%16.560.57
01/171,8931,9111,8931,911+0.95%800116億5806万+2.08%17.290.6
01/161,8751,8931,8751,893+0.96%800115億4825万+1.34%17.130.59
01/151,8751,8751,8751,8750%600114億3844万+0.59%16.960.59
01/121,8751,8751,8751,8750%300114億3844万+0.7%16.960.59
01/111,8751,8751,8751,8750%200114億3844万+0.91%16.960.59
01/101,8751,8751,8751,8750%200114億3844万+1.02%16.960.59
01/091,8751,8751,8751,8750%300114億3844万+1.08%16.960.59
01/051,8751,8751,8751,8750%1,000114億3844万+1.24%16.960.59
01/041,8581,8751,8581,875+0.97%1,300114億3844万+1.35%16.960.59
2023
12/291,8401,8571,8401,857+0.98%700113億2863万+0.54%16.80.58
12/261,8391,8391,8391,839+0.44%200112億1882万-0.33%16.640.58
12/251,8751,8751,8311,831-4.39%300111億7002万-0.76%16.560.57
12/211,9151,9151,9151,9150%300116億8246万+3.74%17.320.6
12/201,9151,9151,9151,9150%300116億8246万+3.91%17.320.6
12/191,8971,9151,8971,915+0.95%600116億8246万+4.08%17.320.6
12/181,8791,8971,8791,897+0.96%1,400115億7265万+3.21%17.160.59
12/151,8791,8791,8791,8790%1,600114億6284万+2.23%170.59
12/141,8791,8791,8791,8790%200114億6284万+2.01%170.59
12/131,8791,8791,8791,8790%300114億6284万+1.79%170.59
12/081,8791,8791,8791,8790%200114億6284万+1.29%170.59
12/071,8791,8791,8791,879+2.18%400114億6284万+1.02%170.59
12/041,8391,8391,8391,839+0.11%200112億1882万-1.97%16.640.58
12/011,8251,8371,8251,837+0.66%300112億662万-2.18%16.620.57
11/301,8081,8251,8081,825+1%300111億3341万-2.77%16.510.57
11/221,8071,8071,8071,8070%300110億2360万-3.63%16.350.57
11/211,8071,8071,8071,8070%100110億2360万-3.58%16.350.57
11/171,8071,8071,8071,8070%700110億2360万-3.58%16.350.57
11/161,8071,8071,8071,807+0.95%600110億2360万-3.52%16.350.57
11/151,8281,8281,7901,790-2.08%700109億1990万-4.38%16.190.56
11/141,8281,8281,8281,8280%300111億5171万-2.35%16.540.57
11/021,8281,8281,8281,828+0.99%700111億5171万-2.25%16.540.57
11/011,8191,8331,8101,810-0.44%1,600110億4191万-3.16%16.370.57
10/311,8011,8181,8011,818+1%600110億9071万-2.68%16.450.57
10/261,8011,8011,8001,800-0.55%700109億8090万-3.54%16.280.56
10/191,8101,8101,8101,810-1.9%100110億4191万-2.95%16.370.57
10/171,8451,8451,8451,8450%800112億5542万-0.97%16.690.58
10/131,8481,8481,8451,845-0.16%1,100112億5542万-0.81%16.690.58
10/121,8491,8491,8481,848-0.05%700112億7372万-0.38%16.720.58
10/111,8501,8501,8491,849-0.05%600112億7983万+0.05%16.730.58
10/101,8941,9001,8501,850-2.37%900112億8593万+0.43%16.740.58
10/061,9861,9861,8311,895-4.58%5,600115億6045万+3.1%17.140.59
10/051,9861,9861,9861,9860%600121億1559万+8.35%17.970.62
10/042,1002,1001,9861,986-5.43%800121億1559万+8.88%17.970.62
10/032,2982,2982,1002,100+4.9%1,300128億1105万+15.7%190.66
10/022,4352,4352,0002,002-12.39%6,100122億1320万+11.16%18.110.63
09/291,8852,2851,8852,285+21.22%700139億3964万+27.58%20.670.72
09/281,8241,8851,8051,885+4.49%600114億9944万+6.56%17.050.6
09/201,7871,8041,7871,804+0.95%2,000110億530万+2.33%16.320.57
09/191,7871,7871,7871,7870%2,900109億159万+1.59%16.170.57
09/151,7871,7871,7871,7870%3,500109億159万+1.77%16.170.57
09/141,7871,7871,7871,7870%400109億159万+1.88%16.170.57
09/131,7871,7871,7871,7870%400109億159万+2%16.170.57
09/121,7871,7871,7871,7870%300109億159万+2.23%16.170.57
09/111,7871,7871,7871,7870%300109億159万+2.35%16.170.57
09/081,7871,7871,7871,7870%300109億159万+2.58%16.170.57
08/301,7871,7871,7871,7870%100109億159万+2.76%16.170.57
07/311,7871,7871,7871,7870%400109億159万+2.94%16.170.57
07/141,7871,7871,7871,787+0.96%100109億159万+3.12%16.170.57
07/071,7701,7701,7701,770+0.45%400107億9789万+2.37%16.010.56
07/051,7621,7621,7621,7620%200107億4908万+2.14%15.940.56
07/041,7621,7621,7621,762+2.32%400107億4908万+2.38%15.940.56
07/031,7221,7221,7221,722+2.38%400105億506万+0.29%15.580.55
06/291,6821,6821,6821,6820%100102億6104万-1.87%15.220.54
06/281,6821,6821,6821,682-4.54%1,200102億6104万-1.69%15.220.54
06/151,7621,7621,7621,7620%100107億4908万+2.92%15.940.57
06/071,7621,7621,7621,7620%300107億4908万+3.1%15.940.57
06/061,7621,7621,7621,7620%400107億4908万+3.22%15.940.57
06/051,7621,7621,7621,7620%100107億4908万+3.34%15.940.57
06/011,7451,7621,7451,762+0.97%1,200107億4908万+3.46%15.940.57
05/311,7451,7451,7451,745+0.98%700106億4537万+2.65%15.790.56