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
20244/1, 株式分割 1→3
2024
03/262,1132,1322,0922,126+1.58%21,273,9001兆5197億-6.62%14.321
03/252,1222,1362,0662,093-0.92%35,253,9001兆4961億-8.43%14.090.98
03/222,1132,1372,0982,113+0.75%30,843,0001兆5099億-7.94%14.220.99
03/212,1232,1252,0692,097-1.86%40,207,8001兆4987億-8.91%14.120.98
03/192,1702,2162,1032,137-1.9%49,580,1001兆5271億-7.38%14.391
03/182,1712,2042,1262,178+1.57%36,019,2001兆5566億-5.67%14.661.02
03/152,1692,2002,1342,144-2.53%38,493,3001兆5326億-7.37%14.441
03/142,1472,2242,1342,200+2.63%39,131,7001兆5724億-5.29%14.811.03
03/132,2432,2592,1422,144-3.74%31,450,8001兆5321億-7.84%14.431
03/122,2222,2552,1922,227-0.27%23,564,7001兆5916億-4.5%14.991.04
03/112,2722,2732,2062,233-2.49%24,673,2001兆5959億-4.41%15.031.05
03/082,3172,3252,2642,290-0.61%23,643,9001兆6367億-2.18%15.421.07
03/072,3592,3652,2952,304-1.9%29,600,1001兆6467億-1.79%15.511.08
03/062,3752,3862,3292,349-1.78%32,572,5001兆6786億-0.06%15.811.1
03/052,4032,4092,3702,391-0.8%31,867,5001兆7091億+1.76%16.11.12
03/042,5862,5902,4012,411-6.66%78,113,1001兆7229億+2.71%16.231.13
03/012,3602,5852,3552,583+8.32%92,875,2001兆8459億+9.99%17.391.21
02/292,3222,3952,3172,384+3.65%52,573,5001兆7041億+1.94%16.051.12
02/282,3162,3302,2822,300-0.79%29,158,2001兆6441億-1.65%15.491.08
02/272,3572,3662,3152,319-2.12%26,122,8001兆6572億-1.08%15.611.09
02/262,4072,4332,3512,369-2.09%35,793,6001兆6931億+0.89%15.951.11
02/222,4002,4712,3922,420+1.28%52,275,9001兆7294億+2.96%16.291.13
02/212,3502,5002,3382,389+0.29%71,329,2001兆7074億+1.62%16.091.12
02/202,3562,4082,3452,382+1.58%41,769,0001兆7024億+1.23%16.041.12
02/192,3662,3742,3152,345-0.38%29,553,0001兆6760億-0.34%15.791.1
02/162,2802,4182,2732,354+2.2%55,072,8001兆6824億+0.34%15.851.1
02/152,3012,3242,2502,303+0.25%27,799,2001兆6462億-1.44%15.511.08
02/142,2422,3032,2242,298+2.97%30,232,2001兆6422億-1.39%15.471.08
02/132,1762,2352,1612,231+2.45%34,849,5001兆5947億-3.95%15.021.05
02/092,2252,2262,1752,178-6.24%41,476,2001兆5566億-6.2%14.661.02
02/082,3332,3602,3112,323-0.8%30,059,7001兆6603億+0.09%15.641.09
02/072,2832,3462,2682,342+2.58%39,419,7001兆6736億+1.41%15.771.1
02/062,3162,3462,2782,283-0.75%41,384,7001兆6314億-0.62%15.371.07
02/052,3852,3942,2912,300-1.23%55,014,0001兆6438億+0.44%15.491.08
02/022,3322,3352,2572,329-1.2%45,449,7001兆6643億+2.22%15.681.09
02/012,4122,4302,3572,357-1.81%33,354,0001兆6846億+4.02%15.871.1
01/312,4002,4142,3482,400-0.1%50,702,7001兆7155億+6.21%16.161.12
01/302,3372,4152,3232,403+2.46%49,175,1001兆7172億+6.88%16.181.13
01/292,3312,3682,3172,345+0.41%36,723,9001兆6760億+4.97%15.791.1
01/262,4402,4712,3352,335-3.42%68,370,0001兆6691億+5.34%15.721.09
01/252,4002,4312,3702,418+2.04%45,594,9001兆7282億+10.06%16.281.13
01/242,3742,4142,3602,370-0.8%38,681,1001兆6936億+9.25%15.951.11
01/232,4102,4572,3772,389-1.42%47,707,8001兆7072億+11.72%16.081.12
01/222,3502,4292,3052,423+0.36%55,659,6001兆7317億+14.94%16.311.14
01/192,4392,4442,3572,414-0.36%59,700,0001兆7255億+16.13%16.261.13
01/182,4342,5122,3952,423-0.83%88,224,9001兆7317億+18.2%16.311.14
01/172,4632,5782,4182,443+0.12%125,666,1001兆7463億+20.96%16.451.15
01/162,4212,4652,3712,440+2.81%95,001,6001兆7441億+22.57%16.431.14
01/152,1872,3922,1822,374+9.6%93,477,0001兆6965億+20.67%15.981.11
01/122,1612,1952,1442,166+1.2%51,169,5001兆5478億+11.35%14.581.01
01/112,1472,1672,1242,140+0.39%40,643,7001兆5295億+10.82%14.411
01/102,0962,1382,0892,132+0.53%39,149,7001兆5235億+11.26%14.351
01/092,1362,1692,1152,120-3.72%54,345,3001兆5154億+11.6%14.280.99
01/052,1732,2262,1272,202+2.09%72,633,6001兆5740億+17.02%14.831.03
01/042,1422,1792,0952,157+6.98%69,480,0001兆6226億+15.8%15.291.06
2023
12/292,0082,0461,9932,017-0.84%46,608,6001兆5168億+9.19%13.660.95
12/282,0752,0762,0092,034-3.92%59,418,9001兆5295億+10.77%13.780.96
12/272,0332,1242,0172,117+5.31%85,451,1001兆5920億+16.17%14.341
12/262,0532,0571,9662,010-0.28%75,909,6001兆5117億+11.48%13.620.95
12/252,2332,2491,9932,016-8.6%122,533,5001兆5160億+12.86%13.660.95
12/222,1242,2132,1052,205+4.22%138,891,3001兆6587億+24.67%14.941.04
12/212,0062,1361,9962,116+3.81%110,586,0001兆5915億+21.33%14.341
12/201,9142,0781,8982,038+5.58%105,245,4001兆5331億+18.37%13.810.96
12/191,7991,9311,7871,931+5.69%68,983,2001兆4521億+13.37%13.080.91
12/181,7771,8381,7641,827+6.66%58,699,2001兆3739億+8.21%12.380.86
12/151,6501,7131,6241,713+6.93%34,959,6001兆2881億+2.07%11.60.81
12/141,6501,6631,5951,602-3.01%19,252,8001兆2046億-4.15%10.850.76
12/131,6921,7021,6431,651-1.47%17,645,7001兆2420億-0.94%11.190.78
12/121,7101,7271,6751,676-1.16%17,345,4001兆2605億+0.78%11.350.79
12/111,7041,7231,6841,696+1.5%21,823,5001兆2753億+2.21%11.490.8
12/081,7031,7181,6591,671-3.65%29,397,6001兆2565億+0.46%11.320.79
12/071,8001,8021,7341,734-4.95%27,727,5001兆3042億+3.96%11.750.82
12/061,7921,8421,7871,824-0.07%26,999,1001兆3721億+9.44%12.360.86
12/051,8301,8641,7921,826+0.16%38,771,4001兆3731億+9.65%12.370.86
12/041,7771,8281,7761,823+3.36%31,286,7001兆3708億+9.67%12.350.86
12/011,7371,7721,7221,763+1.95%25,839,6001兆3262億+6.42%11.950.83
11/301,6671,7311,6511,730+3.24%29,981,7001兆3009億+4.57%11.720.82
11/291,6981,7161,6731,675-3.25%22,351,8001兆2600億+1.47%11.350.79
11/281,7431,7461,7111,732-1.1%19,581,3001兆3024億+4.7%11.730.82
11/271,7601,7831,7361,751+1.12%27,718,5001兆3169億+5.86%11.860.83
11/241,6961,7321,6791,732+2.77%25,650,3001兆3024億+4.7%11.730.82
11/221,6451,6881,6341,685+2.74%25,671,6001兆2673億+1.81%11.420.79
11/211,5921,6411,5851,640+2.84%24,974,1001兆2335億-1.2%11.110.77
11/201,5971,6181,5871,595-0.13%17,697,3001兆1994億-4.34%10.80.75
11/171,5671,6001,5551,597+1.76%21,548,7001兆2009億-4.68%10.820.75
11/161,5531,5821,5421,569+0.53%19,100,4001兆1801億-6.83%10.630.74
11/151,5871,5961,5551,561-0.36%21,996,6001兆1738億-7.87%10.570.74
11/141,5901,6031,5581,566-0.09%20,964,0001兆1780億-8.35%10.610.74
11/131,5841,5871,5481,568-0.97%22,123,2001兆1791億-8.8%10.620.74
11/101,5331,5851,5141,583+3.19%36,368,7001兆1906億-8.29%10.720.75
11/091,5401,5581,5041,534+1.79%33,985,5001兆1537億-11.33%10.390.72
11/081,5521,5711,4771,507-2.08%47,182,5001兆1334億-13.29%10.210.71
11/071,5671,5961,5291,539-3%42,501,6001兆1575億-11.91%10.430.73
11/061,6901,6961,5511,587-11.38%73,684,5001兆1933億-9.54%10.750.75
11/021,7981,8111,7571,790+0.58%28,230,6001兆3465億+1.61%12.130.84
11/011,7281,7811,7171,780+3.83%26,817,3001兆3388億+1.08%12.060.84
10/311,7961,8091,7071,714-3.58%40,589,7001兆2894億-2.71%11.610.81
10/301,7251,7811,7241,778+1.29%30,525,0001兆3372億+0.79%12.050.84
10/271,6871,7551,6861,755+4.13%27,150,3001兆3202億-0.55%11.890.83
10/261,6661,7051,6601,686-0.34%23,740,2001兆2678億-4.76%11.420.79