株価チャート

2023/11/01～2024/04/01

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
04/012,7882,7892,7202,761+0.33%8,300308億9559万-0.43%8.090.88
03/292,7202,7602,7202,752+1.33%7,200307億9488万-0.72%8.070.88
03/282,7402,7792,7152,716-3.41%17,600303億9204万-2.06%7.960.86
03/272,8462,8482,8122,812-2.12%29,600314億6628万+1.3%8.240.9
03/262,8712,8902,8462,873+0.07%9,300321億4887万+3.53%8.420.91
03/252,8622,8942,8602,871+0.56%7,500321億2649万+3.65%8.420.91
03/222,8602,8782,8462,855-0.17%11,100319億4745万+3.33%8.370.91
03/212,8842,8842,7762,860-0.83%16,600320億340万+3.77%8.380.91
03/192,9022,9022,8572,884-0.62%7,800322億7196万+4.91%8.450.92
03/182,8822,9122,8762,902+1.19%9,200324億7338万+5.68%8.510.92
03/152,9562,9562,8472,868-3.3%13,800320億9292万+4.4%8.410.91
03/142,8492,9752,8392,966+5.59%37,500331億8954万+7.93%8.690.94
03/132,7192,8192,7002,809+3.31%44,400314億3271万+2.22%8.230.89
03/122,6522,7192,6352,719+2.1%8,300304億2561万-1.24%7.970.87
03/112,6932,7092,6312,663-2.42%10,300297億9897万-3.55%7.810.85
03/082,7142,7642,6902,729+1.45%9,400305億3751万-1.52%80.87
03/072,7552,7602,6902,690-1.72%5,200301億110万-3.13%7.890.86
03/062,6812,7492,6712,737+1.18%25,100306億2703万-1.58%8.020.87
03/052,6942,7322,6822,705+0.22%10,900302億6895万-2.73%7.930.86
03/042,7302,7312,6972,699-1.93%27,800302億181万-2.98%7.910.86
03/012,7002,7602,7002,752+1.93%11,100307億9488万-1.11%8.070.88
02/292,6682,7082,6602,700+0.22%12,400302億1300万-2.95%7.910.86
02/282,6542,7172,6482,694+1.51%10,300301億4586万-3.16%7.90.86
02/272,6382,6862,6212,654+0.3%25,900296億9826万-4.53%7.780.85
02/262,7512,7512,6362,646-3.82%60,700296億874万-4.72%7.760.84
02/222,7672,7922,7252,751-0.4%8,100307億8369万-0.86%8.060.88
02/212,7852,7902,7402,762-1.53%3,300309億678万-0.22%8.10.88
02/202,7992,8292,7912,805+0.72%5,000313億8795万+1.59%8.220.89
02/192,7662,7892,7612,785+1.79%7,600311億6415万+1.2%8.160.89
02/162,7112,7542,7092,736+1.33%13,800306億1584万-0.18%8.020.87
02/152,6712,7322,6412,700+0.9%22,800302億1300万-1.24%7.910.86
02/142,6992,7642,6022,676-1.07%33,400299億4444万-1.87%7.840.85
02/132,6792,7282,5312,705-3.12%92,900302億6895万-0.59%7.930.86
02/092,9002,9062,7742,792-4.38%26,500312億4248万+2.91%8.180.89
02/082,8932,9502,8782,920+0.93%15,400326億7480万+8.03%8.560.93
02/072,9952,9952,8832,893-2.66%28,700323億7267万+7.67%8.480.92
02/062,9713,0002,9342,972+0.88%17,300332億5668万+11.31%8.710.95
02/052,9462,9782,9292,946+0.72%17,200329億6574万+11.17%8.640.94
02/022,9202,9602,8912,925+0.83%25,500327億3075万+11.26%8.570.93
02/012,8992,9382,8852,901+1.08%23,300324億6219万+11.15%8.50.92
01/312,8202,8852,7932,870+2.83%20,400321億1530万+10.73%8.410.91
01/302,7602,8092,7362,791+2.08%16,500312億3129万+8.39%8.180.89
01/292,7582,7592,7262,734-0.29%7,200305億9346万+6.76%8.010.87
01/262,7312,7592,7172,742+0.4%8,600306億8298万+7.57%8.040.87
01/252,7202,7502,7182,731+0.52%11,000305億5989万+7.65%8.010.87
01/242,7102,7212,6932,717+0.78%13,900304億323万+7.6%7.960.87
01/232,6402,7272,6402,696+2.12%28,600301億6824万+7.24%7.90.86
01/222,6202,6602,5912,640+1.66%27,700295億4160万+5.47%7.740.84
01/192,5622,6392,5622,597+0.46%15,200290億6043万+4.17%7.610.83
01/182,5722,5902,5722,585+0.51%6,200289億2615万+3.98%7.580.82
01/172,5712,6202,5712,572-0.39%12,600287億8068万+3.75%7.540.82
01/162,5882,6102,5592,582+0.08%9,800288億9258万+4.45%7.570.82
01/152,5222,5802,5222,580+2.3%9,300288億7020万+4.67%7.560.82
01/122,5502,5502,5222,522-1.1%8,200282億2118万+2.56%7.390.8
01/112,5502,5552,5352,550+0.16%10,600285億3450万+3.83%7.470.81
01/102,5302,5592,5162,546+1.43%13,300284億8974万+3.83%7.460.81
01/092,5472,5512,4382,510-0.28%12,100280億8690万+2.53%7.360.8
01/052,5442,5442,5122,517-1.06%8,200281億6523万+2.9%7.380.8
01/042,5402,5452,5262,544+0.79%13,900284億6736万+4.13%7.460.81
2023
12/292,4782,5242,4702,524+2.44%8,700282億4356万+3.49%7.40.8
12/282,4622,4752,4532,464+0.49%7,900275億7216万+1.15%7.220.78
12/272,4502,4772,3832,452+0.74%17,300274億3788万+0.7%7.190.78
12/262,4482,4482,4012,434-0.57%4,000272億3646万0%7.130.78
12/252,4552,4552,4382,448-0.04%5,100273億9312万+0.62%7.180.78
12/222,4452,4502,4392,4490%3,700274億431万+0.74%7.180.78
12/212,4452,4492,4412,449+0.2%4,900274億431万+0.91%7.180.78
12/202,4512,4542,4352,444+0.7%5,200273億4836万+0.91%7.160.78
12/192,4432,4632,4232,427-0.65%12,800271億5813万+0.41%7.110.77
12/182,4322,4432,4082,443+0.45%5,300273億3717万+1.2%7.160.78
12/152,4372,4482,4282,432-0.25%6,400272億1408万+0.91%7.130.77
12/142,4352,4432,4022,438+0.08%7,200272億8122万+1.33%7.150.78
12/132,3672,4432,3672,436+2.05%9,800272億5884万+1.42%7.140.78
12/122,4102,4802,3872,387-0.95%12,400267億1053万-0.5%70.76
12/112,4122,4172,3982,410-0.08%2,600269億6790万+0.58%7.060.77
12/082,3802,4282,3802,412+0.63%7,200269億9028万+0.84%7.070.77
12/072,4132,4132,3872,397-0.46%4,300268億2243万+0.38%7.030.76
12/062,4452,4452,4082,408-1.11%4,400269億4552万+1.01%7.060.77
12/052,4472,4492,4302,435-0.49%2,900272億4765万+2.4%7.140.78
12/042,4572,4572,4192,447+0.08%4,900273億8193万+3.25%7.170.78
12/012,4572,4572,4252,445-0.24%6,700273億5955万+3.56%7.170.78
11/302,4502,4522,4322,451+0.25%7,000274億2669万+4.21%7.180.78
11/292,4542,4552,4172,445-0.37%9,500273億5955万+4.35%7.170.78
11/282,4682,4682,4262,454-0.04%6,800274億6026万+5.1%7.190.78
11/272,4512,4702,4152,455+0.41%9,800274億7145万+5.5%7.20.78
11/242,4422,4762,4152,445+0.2%13,600273億5955万+5.43%7.170.78
11/222,4132,4502,4132,440+0.7%8,900273億360万+5.49%7.150.78
11/212,4192,4302,3902,423+0.37%12,800271億1337万+5.07%7.10.77
11/202,3882,4352,3882,414+1.13%12,500270億1266万+4.96%7.080.77
11/172,3452,3872,3282,387+1.79%19,700267億1053万+4.01%70.76
11/162,3272,3512,3262,345+0.82%5,000262億4055万+2.36%6.870.75
11/152,3372,3402,3252,3260%5,600260億2794万+1.62%6.820.74
11/142,3682,3682,3182,326-0.98%7,900260億2794万+1.71%6.820.74
11/132,3362,3732,3362,349+0.26%5,400262億8531万+2.8%6.890.75
11/102,3452,3452,3282,343+0.13%3,800262億1817万+2.67%6.870.75
11/092,3402,3502,3322,340+0.43%1,400261億8460万+2.72%6.860.75
11/082,3492,3502,3302,330-0.81%5,800260億7270万+2.46%6.830.74
11/072,3392,3492,3312,349+1.03%5,000262億8531万+3.34%6.890.75
11/062,3412,3412,3012,325+0.35%3,600260億1675万+2.33%6.820.74
11/022,3142,3212,2982,317+0.3%2,600259億2723万+2.03%6.790.74
11/012,3002,3132,2942,310+1.09%5,700258億4890万+1.72%6.770.74