株価チャート

2023/10/17～2024/03/14

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
03/142,6212,6602,6022,627+0.19%38,300485億9368万+1.23%10.420.23
03/132,6722,6722,5902,622-0.27%39,600485億119万+1.27%10.40.23
03/122,6242,6412,5722,629+0.38%43,700486億3067万+1.7%10.430.23
03/112,7312,7352,5962,619-4.9%81,900484億4570万+1.51%10.390.23
03/082,7932,8322,7542,754-1.25%141,900509億4290万+6.91%10.920.25
03/072,7542,8162,7432,789+2.35%39,400515億9032万+8.52%11.060.25
03/062,6782,7462,6662,725+1.64%42,000504億646万+6.45%10.810.24
03/052,6512,6982,6222,681+0.41%31,700495億9256万+5.01%10.630.24
03/042,7302,7302,6552,670-1.04%56,700493億8908万+4.75%10.590.24
03/012,6472,6982,6382,698+1.93%35,200499億702万+6.05%10.70.24
02/292,6432,6652,6222,647+0.11%20,800489億6363万+4.25%10.50.24
02/282,6392,6952,6342,644+0.15%41,100489億814万+4.42%10.490.24
02/272,5882,6672,5842,640+2.01%59,000488億3415万+4.51%10.470.24
02/262,5752,5882,5432,588+1.25%43,400478億7227万+2.62%10.270.23
02/222,5452,5682,5192,556+1.71%33,800472億8034万+1.43%10.140.23
02/212,5102,5272,4982,513-0.4%18,400464億8493万-0.24%9.970.22
02/202,5502,5682,5082,523-0.55%26,700466億6991万+0.12%10.010.23
02/192,4792,5372,4732,537+3.21%45,700469億2888万+0.59%10.060.23
02/162,4612,4732,4352,458+1.24%45,100454億6755万-2.54%9.750.22
02/152,5102,5132,4252,428-2.45%57,100449億1262万-3.92%9.630.22
02/142,5202,5332,4732,489-1.43%54,200460億4098万-1.7%9.870.22
02/132,5122,5472,5122,525+0.6%40,100467億690万-0.36%10.020.23
02/092,4932,5402,4732,510+0.04%58,100464億2944万-0.95%9.960.22
02/082,4912,5262,4842,509+0.56%41,600464億1094万-0.95%9.950.22
02/072,4802,5102,4702,495+0.44%35,000461億5197万-1.5%9.90.22
02/062,5002,5252,4782,484-0.92%36,200459億4850万-1.9%9.850.22
02/052,5122,5602,5052,507-0.32%41,100463億7394万-0.95%9.940.22
02/022,5122,5282,4672,515+0.12%60,200465億2193万-0.59%9.980.22
02/012,5832,5952,4962,512-3.38%101,300464億6643万-0.63%9.960.22
01/312,5452,6042,5242,600+2.12%48,800480億9424万+2.97%10.310.23
01/302,5692,5702,5462,546-0.62%19,400470億9536万+1.23%10.10.23
01/292,5702,5862,5362,562-0.31%46,900473億9132万+2.15%10.160.23
01/262,5462,6032,5332,570+0.78%41,400475億3931万+2.8%10.190.23
01/252,5902,5902,5352,550-0.47%37,500471億6935万+2.33%10.120.23
01/242,4652,5642,4652,562+3.89%43,800473億9132万+3.06%10.160.23
01/232,5252,5292,4662,466-2.03%63,300456億1554万-0.6%9.780.22
01/222,5362,5492,5172,517-0.16%30,900465億5892万+1.41%9.980.22
01/192,5362,5412,5172,521-0.98%40,500466億3291万+1.61%100.22
01/182,5242,5542,5162,546+0.79%34,000470億9536万+2.62%10.10.23
01/172,5542,5712,5262,526-0.59%26,700467億2540万+1.94%10.020.23
01/162,5692,5712,5222,541-0.97%25,700470億287万+2.63%10.080.23
01/152,5412,5892,5412,566+1.1%26,300474億6531万+3.72%10.180.23
01/122,5712,5762,5282,538-1.7%32,700469億4738万+2.79%10.070.23
01/112,5622,6212,5582,582+1.29%41,600477億6128万+4.7%10.240.23
01/102,5502,5722,5382,549-0.04%34,100471億5085万+3.45%10.110.23
01/092,5302,5562,5082,550+0.95%48,300471億6935万+3.62%10.120.23
01/052,5112,5382,4912,526+1.65%51,200467億2540万+2.77%10.020.23
01/042,4852,4902,4242,485-0.64%45,800459億6699万+1.06%9.860.22
2023
12/292,4692,5322,4592,501+1.3%41,600462億6296万+1.75%9.920.22
12/282,4512,4762,4512,469-0.44%18,000456億7103万+0.41%9.790.22
12/272,4802,5002,4592,480+0.9%31,100458億7450万+0.81%9.840.22
12/262,4712,4772,4502,458-0.53%17,400454億6755万-0.12%9.750.22
12/252,4702,4922,4492,471+1.48%38,400457億802万+0.24%9.80.22
12/222,3702,4382,3702,435+2.79%30,400450億4210万-1.3%9.660.22
12/212,3402,3752,3322,369+0.25%38,000438億2125万-4.05%9.40.21
12/202,3332,3822,3332,363+0.17%47,900437億1026万-4.56%9.370.21
12/192,3812,3812,3322,359-0.92%44,800436億3627万-4.99%9.360.21
12/182,3372,3902,3282,381-0.17%31,400440億4322万-4.45%9.440.21
12/152,4402,4542,3682,385-2.25%59,200441億1721万-4.64%9.460.21
12/142,5042,5132,4332,440-2.56%55,100451億3459万-2.79%9.680.22
12/132,4872,5192,4852,504+0.68%32,200463億1845万-0.52%9.930.22
12/122,5132,5132,4702,487-0.88%28,200460億399万-1.66%9.870.22
12/112,4782,5302,4702,509+1.58%52,900464億1094万-1.26%9.950.22
12/082,4452,5002,4452,470-0.4%76,400456億8953万-3.21%9.80.22
12/072,4682,4912,4472,480-0.28%30,000458億7450万-3.35%9.840.22
12/062,4392,4962,4392,487+2.01%68,300460億399万-3.45%9.870.22
12/052,4552,4842,4332,438-1.69%48,900450億9760万-5.54%9.670.22
12/042,5002,5012,4602,480-1.35%33,200458億7450万-4.36%9.840.22
12/012,5042,5232,4782,514+1.58%42,900465億343万-3.38%9.970.22
11/302,4752,4922,4472,475+0.04%39,800457億8202万-5.14%9.820.22
11/292,5302,5442,4662,474-3.06%40,500457億6352万-5.46%9.810.22
11/282,4892,5812,4662,552+3.24%53,100472億634万-2.74%10.120.23
11/272,5112,5122,4502,472-1.55%47,200457億2652万-5.94%9.810.22
11/242,5202,5252,4962,5110%15,000464億4794万-4.67%9.960.22
11/222,4972,5262,4892,5110%17,600464億4794万-4.81%9.960.22
11/212,5352,5492,5102,511-0.95%23,900464億4794万-4.85%9.960.22
11/202,5232,5732,5182,535+0.48%41,100468億9188万-3.98%10.060.23
11/172,5012,5292,4702,523+0.72%41,600466億6991万-4.47%10.010.22
11/162,5312,5972,4932,505-0.99%91,800463億3695万-5.33%9.940.22
11/152,5482,5482,4612,530-0.12%78,800467億9939万-4.56%10.040.23
11/142,5712,5912,5142,533-1.9%51,200468億5489万-4.6%10.050.23
11/132,6052,6232,5512,582-0.88%53,900477億6128万-2.86%10.240.23
11/102,5712,6212,5622,605-0.61%48,200481億8673万-1.99%10.330.23
11/092,5692,6402,5502,621+0.54%62,900484億8269万-1.24%10.40.23
11/082,7642,7812,5842,607-7.09%117,600482億2372万-1.77%10.340.23
11/072,7612,8512,7602,806+0.14%54,200519億478万+5.65%11.130.25
11/062,7922,8372,7692,802+0.5%60,100518億3079万+5.82%11.110.25
11/022,8652,8652,7472,788-0.68%49,000515億7182万+5.41%11.060.25
11/012,7522,8192,7212,807+3.01%70,300519億2328万+6.16%11.130.25
10/312,6622,7252,6202,725+4.33%83,900504億646万+3.14%10.810.24
10/302,7512,7842,6002,612-5.05%236,700483億1621万-1.17%10.360.23
10/272,6932,7542,6932,751+1.81%56,100508億8740万+3.77%10.910.25
10/262,6952,7242,6672,702+0.41%35,500499億8101万+1.85%10.720.24
10/252,6592,7232,6392,691+0.86%45,200497億7754万+1.32%10.670.24
10/242,6592,6822,5922,668+0.87%61,700493億5209万+0.23%10.580.24
10/232,6612,6942,6272,645-0.6%59,100489億2664万-0.86%10.490.24
10/202,6592,7052,6332,661+1.33%80,800492億2260万-0.6%10.560.24
10/192,5802,6322,5662,626+1%44,800485億7518万-2.23%10.420.23
10/182,5762,6082,5602,600+2.32%46,300480億9424万-3.53%10.310.23
10/172,5372,5612,5112,5410%27,300470億287万-6.06%10.080.23