株価チャート

2023/10/26～2024/03/26

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
03/26572574562562-2.6%315,000456億9574万-2.6%17.911.55
03/25585588574577-1.2%307,000469億1538万-0.17%18.391.59
03/22592592582584-0.51%230,200474億8454万+1.04%18.611.61
03/21587596585587+0.69%230,900477億2847万+1.73%18.711.61
03/19575588575583+1.39%214,700474億324万+1.04%18.581.6
03/18574578572575+0.7%123,500467億5276万-0.35%18.331.58
03/15557576557571+2.51%419,300464億2753万-1.04%18.21.57
03/145585605545570%210,800452億8920万-3.63%17.751.53
03/13571574554557-2.28%220,100452億8920万-3.8%17.751.53
03/12563570556570+0.35%350,100463億4622万-1.72%18.171.57
03/11558571558568+1.07%388,600461億8360万-2.24%18.11.56
03/08566571560562-2.26%585,700456億9574万-3.27%17.911.55
03/07584592575575-1.37%263,000467億5276万-1.2%18.331.58
03/06566585563583+2.1%421,900474億324万+0.17%18.581.6
03/05566577558571+0.18%324,800464億2753万-1.89%18.21.57
03/04582582561570-3.72%523,100463億4622万-2.23%18.171.57
03/01585604582592+1.37%416,000481億3502万+1.37%18.871.63
02/29575588570584+0.86%320,100474億8454万+0.17%18.611.61
02/28585591579579-1.03%216,300470億7800万-0.86%18.451.59
02/27578590578585+1.21%321,000475億6585万+0.17%18.651.61
02/26588589575578-1.7%311,100469億9669万-0.86%18.421.59
02/22595595582588+0.34%258,100478億978万+1.03%18.741.62
02/21594597581586-2.01%231,500476億4716万+1.03%18.681.61
02/20594605590598+1.36%252,300486億2287万+3.28%19.061.64
02/19580593578590+0.85%238,300479億7240万+2.25%18.81.62
02/16584594579585+3.72%455,400475億6585万+1.56%18.651.61
02/15578580563564-0.88%290,000458億5836万-1.74%17.981.55
02/14581582566569-3.72%402,100462億6491万-0.87%18.141.57
02/13585607584591+2.6%461,700480億5371万+3.14%18.841.63
02/09580588571576-0.69%532,700468億3407万+0.88%18.361.58
02/08563586548580-0.51%1,509,400471億5931万+1.75%18.491.6
02/07585587573583-2.02%435,900474億324万+2.46%18.581.6
02/06587598581595+1.54%258,000483億7895万+4.94%18.961.64
02/05580586575586+1.91%185,300476億4716万+3.9%18.681.61
02/02579579570575-0.69%290,000467億5276万+2.5%18.331.58
02/01584584575579-1.7%173,600470億7800万+3.58%18.451.59
01/31583589573589+1.03%221,000478億9109万+5.75%18.771.62
01/30591593583583-0.34%135,500474億324万+5.23%18.581.6
01/29586587579585+0.52%124,700475億6585万+5.98%18.651.61
01/26585593581582-0.85%176,800473億2193万+6.01%18.551.6
01/25588597584587-0.17%165,200477億2847万+7.31%18.711.61
01/24594604586588-1.01%420,200478億978万+8.09%18.741.62
01/23578594578594+3.3%510,000482億9764万+9.59%18.931.63
01/22567577566575+2.31%197,900467億5276万+6.28%18.331.58
01/19553565551562+1.08%316,500456億9574万+4.27%17.911.55
01/18548557546556+1.46%150,700452億789万+3.15%17.721.53
01/17553559548548+0.37%194,100445億5741万+1.67%17.471.51
01/16555558546546-1.97%190,200443億9480万+1.3%17.41.5
01/15559559552557+0.36%147,500452億8920万+3.15%17.751.53
01/125555585495550%267,400451億2658万+2.78%17.691.53
01/11555562555555+0.36%262,400451億2658万+2.59%17.691.53
01/10547556544553+0.73%271,800449億6396万+2.03%17.631.52
01/09545553544549+1.67%330,000446億3872万+0.92%17.51.51
01/05554554539540-2.35%459,300439億694万-1.1%17.211.49
01/04543554531553+1.84%399,300449億6396万+0.91%17.631.52
2023
12/29544547537543+0.93%368,200441億5087万-1.27%17.311.49
12/28527541527538+2.09%310,800437億4432万-2.54%17.151.48
12/27518528517527+1.93%260,900428億4992万-4.87%16.81.45
12/26520523515517-0.96%280,800420億3683万-7.01%16.481.42
12/25522524517522+0.38%127,900424億4338万-6.62%16.641.44
12/22514522513520+0.78%259,500422億8076万-7.31%16.571.43
12/21531533515516-1.53%495,600419億5552万-8.51%16.451.42
12/20530535518524+0.58%565,500426億599万-7.58%16.71.44
12/19518522513521+0.58%390,000423億6207万-8.44%16.611.43
12/18522522512518-2.63%400,600421億1814万-9.28%16.511.42
12/15535536526532-0.93%388,200432億5647万-7.32%16.961.46
12/14550553534537-2.19%488,900436億6301万-6.61%17.121.48
12/13553554544549+0.18%306,200446億3872万-4.52%17.51.51
12/12550560546548-0.18%417,800445億5741万-4.7%17.471.51
12/11547552546549+0.18%242,100446億3872万-4.52%17.51.51
12/08556559544548-2.66%585,500445億5741万-4.7%17.471.51
12/07564566555563-0.71%269,500457億7705万-2.09%17.941.55
12/06550571550567+1.61%454,700461億229万-1.22%18.071.56
12/05569574556558-2.28%375,200453億7051万-2.62%17.781.53
12/04572575562571-1.38%437,600464億2753万-0.35%18.21.57
12/01598598568579-3.98%839,000470億7800万+1.22%18.451.59
11/306106146006030%452,600490億2942万+5.79%19.221.66
11/29619619598603+0.33%388,100490億2942万+6.16%19.221.66
11/28593606593601+1.35%204,400488億6680万+6.18%19.161.65
11/275996045925930%181,300482億1633万+5.14%18.91.63
11/24583594581593+1.89%186,700482億1633万+5.33%18.91.63
11/22590599582582-2.02%374,100473億2193万+3.56%18.551.6
11/21579595579594+2.59%216,300482億9764万+5.88%18.931.63
11/20587589577579-1.36%249,400470億7800万+3.39%18.451.59
11/17577587576587+0.51%185,800477億2847万+5.2%18.711.61
11/16598605580584-2.01%206,500474億8454万+4.66%18.611.61
11/15578596575596+3.11%362,400484億6025万+7%191.64
11/14581585576578+0.52%238,400469億9669万+3.77%18.421.59
11/13580589571575-0.69%285,100467億5276万+3.23%18.331.58
11/10565582562579+1.76%470,600470億7800万+4.14%18.451.59
11/09573589561569+6.75%915,900462億6491万+2.34%18.141.57
11/08548548526533-1.11%336,200433億3778万-4.14%16.991.47
11/07547551535539-1.64%265,700438億2563万-3.58%17.181.48
11/065525565445480%282,100445億5741万-2.49%17.471.51
11/025405585365480%301,800445億5741万-3.01%17.471.51
11/01546552544548+0.92%180,200445億5741万-3.69%17.471.51
10/31537543529543+0.93%230,200441億5087万-5.24%17.311.49
10/30543547533538-2.71%218,000437億4432万-6.6%17.151.48
10/27550553542553+1.47%125,100449億6396万-4.66%17.631.52
10/265385515375450%223,500443億1349万-6.52%17.371.5