株価チャート

2023/12/04～2024/05/10

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
05/102,4882,4952,4882,495+0.28%30063億6960万-0.8%12.940.51
05/092,4892,4892,4882,488-0.08%60063億5172万-1.43%12.90.51
05/082,4902,4902,4852,490+2.05%1,00063億5683万-1.62%12.920.51
05/072,4032,4402,4032,440+0.41%1,00062億2918万-3.86%12.660.5
05/022,4302,4302,4302,4300%20062億365万-4.52%12.60.5
05/012,4302,4302,4302,430-2.02%10062億365万-4.89%12.60.5
04/302,4802,4802,4802,4800%20063億3130万-3.31%12.860.51
04/262,4482,4802,4482,480+1.31%20063億3130万-3.5%12.860.51
04/252,4512,4512,4482,448-0.12%50062億4961万-5.01%12.70.5
04/192,4512,4512,4512,4510%80062億5727万-5.15%12.710.5
04/182,4992,4992,4512,451-0.04%90062億5727万-5.44%12.710.5
04/172,4532,4532,4512,452+0.04%1,30062億5982万-5.76%12.720.5
04/162,4602,4602,4512,451-0.61%70062億5727万-6.13%12.710.5
04/152,4822,4822,4662,466-0.64%90062億9556万-5.95%12.790.5
04/112,4822,4822,4822,4820%20063億3641万-5.7%12.870.51
04/102,4852,4852,4822,4820%30063億3641万-6.09%12.870.51
04/092,4762,4822,4642,482-1.55%50063億3641万-6.55%12.870.51
04/082,4862,5212,4862,521+0.04%90064億3597万-5.58%13.080.52
04/052,5232,5432,5202,520-0.16%60064億3342万-6.04%13.070.52
04/042,6002,6002,5242,524-2.96%90064億4363万-6.28%13.090.52
04/032,6122,6122,6012,601-1.63%40066億4021万-3.88%13.490.53
04/022,6502,6502,6442,644-2.07%20067億4998万-2.69%13.710.54
03/292,7002,7002,7002,700-0.74%20068億9295万-0.7%11.80.56
03/282,7372,7372,7202,720-0.98%60069億4401万+0.26%11.890.56
03/272,7212,7492,7212,747+1.1%1,60070億1294万+1.55%12.010.57
03/262,6702,7202,6702,717+1.95%80069億3635万+0.82%11.880.56
03/252,7152,7152,6652,665-0.19%80068億360万-0.78%11.650.55
03/222,6302,6702,6292,670+1.91%60068億1636万-0.37%11.670.55
03/212,6202,6272,6112,620-1.87%3,10066億8871万-2.02%11.450.54
03/192,6202,6702,6202,6700%60068億1636万-0.04%11.670.55
03/182,6062,6702,6062,670+2.46%2,40068億1636万+0.11%11.670.55
03/152,7002,7002,6022,606-2.36%60066億5297万-2.21%11.390.54
03/142,7002,7002,6692,669+1.56%30068億1381万-0.15%11.670.55
03/132,6302,6322,6282,628-0.38%50067億914万-1.9%11.490.54
03/122,6382,6382,6382,638-2.04%20067億3467万-2.04%11.530.54
03/112,7002,7002,6402,693-0.26%1,50068億7508万-1.03%11.770.56
03/082,6952,7002,6952,700-0.74%30068億9295万-1.39%11.80.56
03/072,7382,7382,7202,7200%1,00069億4401万-1.09%11.890.56
03/062,7402,7402,7002,720-1.13%1,30069億4401万-1.45%11.890.56
03/052,8002,8002,7512,751-2.31%1,80070億2315万-0.58%12.020.57
03/042,8112,8202,8112,816+0.18%60071億8909万+1.59%12.310.58
03/012,8492,8492,7812,811-0.46%90071億7633万+1.33%12.290.58
02/292,8012,8602,8012,824+0.53%90072億951万+1.77%12.340.58
02/282,8872,8872,7812,809-1.09%90071億7122万+1.48%12.280.58
02/272,8732,8992,8402,840-1.15%1,20072億5036万+2.94%12.410.59
02/262,7352,9832,7352,873+6.68%4,50073億3461万+4.51%12.560.59
02/222,5602,6992,5602,693+5.73%3,70068億7508万-1.57%11.770.56
02/212,5202,5472,5202,547+1.07%60065億235万-6.7%11.130.53
02/202,5392,5402,5202,520+0.72%50064億3342万-7.69%11.010.52
02/192,5102,5152,5002,502+0.08%50063億8747万-8.32%10.940.52
02/162,5182,5282,4842,500-0.64%1,50063億8236万-8.26%10.930.52
02/152,5102,5162,5072,516+0.24%60064億2321万-7.53%110.52
02/142,5252,5252,4902,510-1.06%1,50064億789万-7.58%10.970.52
02/132,5792,5792,5212,537-1.67%3,20064億7682万-6.42%11.090.52
02/092,6202,6202,5802,580-1.6%1,40065億8660万-4.52%11.280.53
02/082,8012,8012,6222,622-6.19%6,10066億9382万-2.56%11.460.54
02/072,8212,8522,7652,795-1.2%2,40071億3548万+4.37%12.220.58
02/062,9422,9422,8282,829-4.81%7,40072億2228万+6.51%12.370.58
02/052,9503,0852,8182,972-11.02%19,70075億8735万+12.88%12.990.61
02/023,1753,6103,1353,340+7.22%20,80085億2683万+28.17%14.60.69
02/013,0203,1152,9983,115+3.15%4,70079億5242万+21.49%13.620.64
01/312,9563,0302,9543,020+2.17%2,30077億989万+19.23%13.20.62
01/302,8742,9562,8662,956+2.18%2,70075億4650万+18%12.920.61
01/292,8812,8932,8792,893+0.8%70073億8567万+16.75%12.640.6
01/262,8702,9292,8702,8700%3,40073億2695万+16.95%12.540.59
01/252,8482,8702,8102,870+1.34%3,80073億2695万+18.16%12.540.59
01/242,7012,8692,7012,832+6.83%10,60072億2994万+17.85%12.380.58
01/232,6302,6512,6302,651+1.88%3,70067億6785万+11.43%11.590.55
01/222,5882,6022,5882,602+1.25%1,80066億4276万+10.11%11.370.54
01/192,5652,5802,5642,570+0.19%2,40065億6107万+9.41%11.230.53
01/182,5582,5662,5582,565+1.18%2,70065億4830万+9.8%11.210.53
01/172,5492,5652,5212,535-0.55%5,30064億7171万+9.08%11.080.52
01/162,4902,5492,4902,549+2.49%4,90065億745万+10.16%11.140.53
01/152,4072,4872,4072,487+3.32%4,50063億4917万+7.94%10.870.51
01/122,3972,4072,3972,407+0.46%1,40061億4494万+4.88%10.520.5
01/112,3872,4092,3872,396+0.38%3,80061億1685万+4.67%10.470.49
01/102,3872,3872,3872,3870%50060億9388万+4.42%10.430.49
01/092,3202,3872,3202,387+2.89%1,50060億9388万+4.6%10.430.49
01/052,3012,3362,3012,320+0.83%70059億2283万+1.89%10.140.48
01/042,2902,3102,2902,301+0.48%1,10058億7432万+1.1%10.060.47
2023
12/292,2622,2902,2622,290+1.51%60058億4624万+0.66%10.230.49
12/282,2532,2952,2532,256+0.49%70057億5944万-0.79%10.080.48
12/272,3232,3232,2402,245-2.31%2,90057億3136万-1.32%10.030.48
12/262,2982,2982,2982,2980%40058億6666万+0.97%10.260.49
12/252,3402,3402,2902,298-1.79%90058億6666万+1.06%10.260.49
12/222,3152,3402,3152,340+1.08%1,10059億7389万+2.99%10.450.5
12/212,2952,3152,2952,315+0.87%1,70059億1006万+2.03%10.340.5
12/202,2802,3002,2802,295+0.66%2,30058億5901万+1.15%10.250.49
12/192,2522,2932,2522,280+1.42%2,30058億2071万+0.53%10.180.49
12/182,2302,2482,2302,248+0.85%90057億3902万-0.93%10.040.48
12/152,2282,2292,2262,229+0.04%1,30056億9051万-1.85%9.960.48
12/142,2502,2552,2282,228-0.98%2,00056億8796万-2.02%9.950.48
12/132,2552,2552,2502,250-0.22%2,00057億4412万-1.14%10.050.48
12/122,2472,2552,2472,255+0.36%57,00057億5689万-0.97%10.070.48
12/112,2502,2502,2462,247-0.04%4,30057億3646万-1.4%10.040.48
12/082,2482,2492,2482,248-1.49%2,40057億3902万-1.49%10.040.48
12/072,3052,3052,2822,282-1%2,00058億2582万-0.17%10.190.49
12/062,2902,3052,2902,305+1.9%1,40058億8454万+0.74%10.290.49
12/052,2572,2632,2572,262-0.53%2,10057億7476万-1.22%10.10.48
12/042,2502,2742,2502,274-1.13%1,90058億539万-0.87%10.160.49