株価チャート

2023/11/17～2024/04/16

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
04/162,8042,8152,7732,788-1.73%4,226,1001兆2187億-2.31%13.541.39
04/152,8822,8842,8242,837-2.27%4,136,6001兆2401億-0.53%13.781.41
04/122,9202,9202,8962,903+0.1%2,169,8001兆2690億+1.9%14.11.45
04/112,8962,9172,8892,9000%2,330,5001兆2677億+2%14.081.45
04/102,9122,9342,8992,9000%2,586,3001兆2677億+2.22%14.081.45
04/092,8702,9092,8702,900+1.83%3,542,2001兆2677億+2.47%14.081.45
04/082,8512,8752,8402,848-1.15%3,097,8001兆2449億+0.92%13.831.42
04/052,8582,8852,8342,881+0.63%2,165,7001兆2594億+2.16%13.991.44
04/042,9042,9042,8632,863-0.97%3,345,9001兆2515億+1.67%13.91.43
04/032,8552,9032,8552,891+0.59%2,430,7001兆2637億+2.74%14.041.44
04/022,9082,9152,8712,874-1.17%2,516,5001兆2563億+2.31%13.961.43
04/012,9162,9282,8892,908-0.34%3,112,3001兆2712億+3.67%14.121.45
03/292,8992,9422,8972,918+1.64%4,143,1001兆2755億+4.25%14.171.45
03/282,8742,9012,8612,871-1.44%3,223,5001兆2550億+2.83%13.941.43
03/272,9062,9232,8932,913+0.38%4,802,6001兆2733億+4.45%14.141.45
03/262,9102,9132,8562,902-0.17%3,947,4001兆2685億+4.24%14.091.45
03/252,9082,9432,8942,907-0.1%4,158,5001兆2707億+4.64%14.121.45
03/222,9002,9562,9002,910+2.11%8,976,3001兆2720億+4.98%14.131.45
03/212,8262,8502,8042,850+0.71%4,801,4001兆2458億+3%13.841.42
03/192,7952,8302,7892,830+1.18%3,533,1001兆2371億+2.35%13.741.41
03/182,7672,7992,7602,797+1.45%3,043,3001兆2226億+1.23%13.581.39
03/152,7532,7592,7372,757+0.18%2,024,4001兆2052億-0.25%13.391.37
03/142,7342,7542,7272,752+0.95%2,524,6001兆2030億-0.47%13.361.37
03/132,7282,7422,7052,726+0.07%3,446,2001兆1916億-1.48%13.241.36
03/122,7352,7352,6722,724-0.44%4,107,0001兆1907億-1.73%13.231.36
03/112,7542,7662,7152,736-0.65%3,584,1001兆1960億-1.51%13.291.36
03/082,7792,7872,7372,754-0.43%4,290,5001兆2038億-1.04%13.371.37
03/072,7382,7782,7382,766+1.13%4,223,1001兆2091億-0.75%13.431.38
03/062,7262,7612,7232,735+0.29%3,917,6001兆1955億-1.94%13.281.36
03/052,7202,7352,7042,727+0.26%3,108,3001兆1920億-2.4%13.241.36
03/042,7752,7762,7152,720-2.19%5,640,4001兆1890億-2.75%13.211.36
03/012,7992,8102,7752,781-0.54%2,700,4001兆2156億-0.75%13.51.39
02/292,7952,8042,7642,796+0.07%3,234,1001兆2222億-0.29%13.581.39
02/282,7742,8022,7712,794+0.79%2,735,2001兆2213億-0.39%13.571.39
02/272,7692,7762,7532,772-0.22%2,225,5001兆2117億-1.25%13.461.38
02/262,7482,7802,7462,778+1.02%3,219,6001兆2143億-1.07%13.491.38
02/222,7512,7752,7472,750-0.04%2,997,9001兆2021億-2.07%13.351.37
02/212,7862,7922,7442,751-1.4%3,775,1001兆2025億-2.06%13.361.37
02/202,8012,8112,7822,790+0.11%2,387,8001兆2196億-0.71%13.551.39
02/192,7652,7892,7512,787+0.72%2,227,3001兆2183億-0.85%13.531.39
02/162,7522,7772,7502,767+0.51%2,806,7001兆2095億-1.57%13.441.38
02/152,7732,7762,7422,753-0.72%3,195,2001兆2034億-2.17%13.371.37
02/142,7902,7992,7682,773-1.39%3,665,0001兆2121億-1.56%13.461.38
02/132,7952,8132,7792,812+1.01%3,549,7001兆2292億-0.25%13.651.4
02/092,7952,8032,7742,784-0.68%3,353,1001兆2170億-1.21%13.521.39
02/082,7922,8232,7692,803+0.36%4,281,6001兆2253億-0.57%13.611.4
02/072,8112,8352,7882,793-0.5%3,877,6001兆2209億-0.85%13.561.39
02/062,8502,8542,8062,807-1.34%4,264,4001兆2270億-0.35%13.631.4
02/052,8492,8692,8232,845-0.84%5,963,5001兆2436億+1.07%13.811.42
02/022,8712,8812,8442,869+0.07%4,114,5001兆2541億+2.1%13.931.43
02/012,8712,9162,8522,867+0.81%5,244,0001兆2532億+2.17%13.921.43
01/312,8202,8442,8162,844+0.32%2,118,2001兆2432億+1.5%13.811.42
01/302,8432,8472,8232,835-0.49%2,114,4001兆2393億+1.29%13.771.41
01/292,8292,8572,8272,849+1.32%2,539,7001兆2454億+1.9%13.831.42
01/262,8392,8422,8092,812-0.95%2,185,6001兆2292億+0.68%13.651.4
01/252,8152,8432,8102,839+0.71%1,934,5001兆2410億+1.72%13.791.42
01/242,8392,8462,8042,819-0.7%2,973,3001兆2323億+1%13.691.41
01/232,8332,8602,8272,839+0.42%3,833,1001兆2410億+1.68%13.791.42
01/222,8132,8282,7972,827+1.04%2,666,7001兆2358億+1.25%13.731.41
01/192,8052,8222,7832,798+0.76%2,845,8001兆2231億+0.14%13.591.39
01/182,7992,8042,7762,777-0.22%2,967,1001兆2139億-0.72%13.481.38
01/172,7862,8092,7752,783+0.29%3,010,2001兆2165億-0.64%13.511.39
01/162,8112,8232,7732,775-1.14%3,205,6001兆2130億-1.03%13.471.38
01/152,8052,8122,7872,807+0.07%3,291,5001兆2270億+0.07%13.631.4
01/122,8502,8502,7942,805-1.16%5,191,0001兆2261億0%13.621.4
01/112,8422,8472,8282,838+0.21%3,228,0001兆2406億+1.21%13.781.41
01/102,8192,8512,8192,832+0.5%3,298,6001兆2379億+1.03%13.751.41
01/092,8072,8372,7882,818+1.11%3,893,6001兆2318億+0.57%13.681.4
01/052,8052,8182,7782,787-0.36%3,926,6001兆2183億-0.5%13.531.39
01/042,7162,8002,7062,797+0.79%8,350,1001兆2226億-0.21%13.581.39
2023
12/292,7732,7932,7652,775+0.14%2,140,3001兆2130億-1.07%13.471.38
12/282,7512,7722,7392,771+0.36%1,542,5001兆2113億-1.35%13.451.38
12/272,7352,7612,7342,761+0.99%2,448,4001兆2069億-1.88%13.411.38
12/262,7602,7632,7322,734-1.05%1,930,8001兆1951億-3.02%13.281.36
12/252,7672,7762,7532,763-0.04%1,314,2001兆2078億-2.23%13.421.38
12/222,7662,7812,7402,764+0.07%2,562,0001兆2082億-2.37%13.421.38
12/212,7552,7652,7282,762-0.11%2,097,2001兆2073億-2.51%13.411.38
12/202,7702,7892,7652,7650%2,302,4001兆2087億-2.5%13.431.38
12/192,7852,7902,7422,765-0.75%2,381,5001兆2087億-2.61%13.431.38
12/182,8132,8312,7762,786-1.52%2,006,9001兆2178億-1.94%13.531.39
12/152,7992,8312,7842,829-0.07%2,888,4001兆2366億-0.53%13.741.41
12/142,8572,8602,8202,831-0.94%2,476,3001兆2375億-0.46%13.751.41
12/132,8872,9022,8522,858-0.63%2,443,9001兆2493億+0.6%13.881.42
12/122,8742,8892,8672,876+0.21%2,035,8001兆2572億+1.37%13.961.43
12/112,8592,8702,8232,870-0.03%3,027,3001兆2546億+1.31%13.941.43
12/082,8722,9162,8502,871+0.56%5,567,8001兆2550億+1.52%13.941.43
12/072,8762,8762,8412,855+1.38%3,223,0001兆2480億+1.21%13.861.42
12/062,7852,8162,7782,816+0.97%1,829,9001兆2309億-0.07%13.671.4
12/052,7812,8042,7682,789+0.07%2,515,7001兆2191億-0.89%13.541.39
12/042,7892,7992,7632,787-0.54%2,170,0001兆2183億-0.89%13.531.39
12/012,8352,8382,8022,802-0.32%1,580,5001兆2248億-0.25%13.611.4
11/302,7912,8122,7662,811+0.32%2,246,0001兆2288億+0.21%13.651.4
11/292,8142,8302,7922,802-0.99%2,009,3001兆2248億+0.07%13.611.4
11/282,8362,8412,7952,830-0.74%3,036,4001兆2371億+1.29%13.741.41
11/272,8732,8812,8462,851-0.77%2,111,0001兆2462億+2.3%13.841.42
11/242,9012,9142,8692,873-0.52%2,516,6001兆2559億+3.35%13.951.43
11/222,8902,8972,8782,888-0.72%2,178,2001兆2624億+4.11%14.021.44
11/212,8842,9192,8812,909+0.76%2,851,9001兆2716億+5.13%14.131.45
11/202,8852,9002,8722,887+0.03%1,846,7001兆2620億+4.64%14.021.44
11/172,8222,8882,8222,886+2.34%3,924,8001兆2615億+4.79%14.011.44