株価チャート

2023/11/08～2024/04/05

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
04/052,9802,9992,9532,953-2.06%6,400101億2713万-0.2%8.080.61
04/042,9663,0252,9523,015+2.83%8,800103億3976万+2.13%8.250.62
04/032,9082,9522,8812,932+0.76%6,600100億5511万-0.37%8.020.6
04/022,9552,9812,9102,910-1.95%5,50099億7967万-0.92%7.960.6
04/013,0453,0552,9582,968-2.85%8,200101億7857万+1.26%8.120.61
03/292,9993,0552,9993,055+1.9%3,300104億7693万+4.48%8.360.63
03/282,9583,0252,9582,998-0.89%7,600102億8146万+2.92%8.20.62
03/273,0303,0503,0053,025-0.17%8,000103億7405万+4.17%8.270.62
03/263,0353,0553,0303,030-0.66%4,900103億9120万+4.66%8.290.62
03/253,0503,0903,0353,050-0.97%9,000104億5979万+5.83%8.340.63
03/223,1003,1203,0453,080-0.32%11,000105億6267万+7.39%8.430.63
03/213,0103,0903,0003,090+4.01%13,400105億9696万+8.31%8.450.63
03/192,9582,9932,9062,971+0.03%9,100101億8886万+4.58%8.130.61
03/182,9762,9952,9292,970+0.68%7,000101億8543万+4.91%8.120.61
03/152,9453,0002,9452,950+0.1%10,000101億1684万+4.5%8.070.61
03/142,8892,9492,8572,947+2.47%6,200101億655万+4.54%8.060.61
03/132,8672,9182,8202,876+0.67%14,10098億6306万+2.2%7.870.59
03/122,7992,8592,7632,857+1.89%6,40097億9791万+1.53%7.820.59
03/112,9322,9322,8022,804-4.98%13,70096億1614万-0.39%7.670.58
03/082,9292,9952,9082,951-0.27%8,100101億2027万+4.72%8.070.61
03/072,9943,0552,9422,959-0.87%18,200101億4771万+5.04%8.090.61
03/062,9423,0052,9352,985-0.07%24,300102億3687万+6.11%8.170.61
03/052,8002,9902,8002,987+6.53%42,700102億4373万+6.37%8.170.61
03/042,8192,8392,7632,804-0.53%18,90096億1614万+0.14%7.670.58
03/012,7722,8202,7672,819+1.62%8,30096億6759万+0.64%7.710.58
02/292,7782,7922,7562,774-0.14%7,30095億1326万-0.89%7.590.57
02/282,7842,8152,7672,778-0.11%8,00095億2698万-0.71%7.60.57
02/272,7762,7962,7662,781+0.18%4,80095億3727万-0.64%7.610.57
02/262,7722,7962,7702,776-0.14%4,20095億2012万-0.75%7.590.57
02/222,7702,7872,7582,7800%2,90095億3384万-0.61%7.60.57
02/212,7682,7842,7582,780-0.07%4,10095億3384万-0.5%7.60.57
02/202,7882,7882,7532,782-0.22%5,50095億4070万-0.32%7.610.57
02/192,7202,7902,7202,788+2.84%8,00095億6127万-0.11%7.630.57
02/162,7092,7462,7092,711+0.78%8,90092億9721万-2.83%7.420.56
02/152,7262,7352,6902,690-1.25%12,80092億2519万-3.69%7.360.55
02/142,7802,7802,7162,724-2.01%6,90093億4179万-2.61%7.450.56
02/132,7252,8042,7252,780+2.39%12,90095億3384万-0.71%7.60.57
02/092,7522,7932,7122,715-2.23%19,10093億1092万-2.97%7.430.56
02/082,8312,8312,7522,777-2.87%28,90095億2355万-0.82%7.60.57
02/072,8182,9112,8152,859+1.56%27,70098億476万+2.33%7.820.59
02/062,8592,8592,8152,815-2.05%10,20096億5387万+1.04%7.70.58
02/052,8742,8912,8602,874-0.38%8,20098億5621万+3.46%7.860.59
02/022,8942,8942,8502,885-0.1%13,70098億9393万+4.3%7.890.59
02/012,9172,9172,8602,888-0.72%7,70099億422万+4.9%7.90.59
01/312,8832,9092,8802,909+1.54%7,70099億7624万+6.13%7.960.6
01/302,8802,9142,8652,865+0.46%29,90098億2534万+5.1%7.840.59
01/292,8192,8702,8192,852+2.3%11,00097億8076万+5.08%7.80.59
01/262,8312,8372,7882,788-1.48%10,30095億6127万+3.22%7.630.57
01/252,7712,8482,7712,830+2.13%18,60097億531万+5.2%7.740.58
01/242,7632,7772,7562,771+0.33%8,00095億297万+3.51%7.580.57
01/232,7892,7972,7622,762-1.04%9,10094億7211万+3.6%7.560.57
01/222,7542,8042,7532,791+1.79%7,90095億7156万+5.08%7.630.57
01/192,7722,7792,7412,742-0.47%8,80094億352万+3.63%7.50.56
01/182,7142,7772,7092,755+1.25%6,50094億4810万+4.44%7.540.57
01/172,7162,7472,7112,721+0.41%6,00093億3150万+3.62%7.440.56
01/162,7822,7822,7022,710-2.2%9,70092億9378万+3.55%7.410.56
01/152,7642,7822,7512,771+0.54%7,50095億297万+6.21%7.580.57
01/122,7872,7932,7292,756-1.11%8,30094億5153万+6.08%7.540.57
01/112,8202,8202,7612,787-0.78%6,90095億5784万+7.65%7.620.57
01/102,7812,8142,7712,809+1.08%7,20096億3329万+8.92%7.680.58
01/092,7712,7892,7602,779+1.02%8,60095億3041万+8.22%7.60.57
01/052,7622,7632,7332,751-0.29%5,70094億3438万+7.54%7.530.57
01/042,7312,7652,6842,759+4.87%21,20094億6182万+8.2%7.550.57
2023
12/292,6482,6482,6042,631-1.02%6,00090億2285万+3.54%7.20.54
12/282,6072,6602,6002,658+2.31%10,80091億1545万+4.81%7.270.55
12/272,5822,6022,5822,598+0.43%3,40089億968万+2.73%7.110.53
12/262,5602,5872,5602,587+1.45%2,50088億7196万+2.5%7.080.53
12/252,5932,6242,5452,550-1.28%12,30087億4507万+1.23%6.980.52
12/222,5532,5832,5372,583+1.49%5,00088億5824万+2.62%7.070.53
12/212,5652,5652,5282,545-0.7%8,50087億2792万+1.35%6.960.52
12/202,5452,5702,5452,563+1.3%5,60087億8965万+2.19%7.010.53
12/192,5302,5302,5142,530+0.44%1,80086億7648万+0.96%6.920.52
12/182,5002,5192,4782,519+0.44%7,20086億3875万+0.6%6.890.52
12/152,4872,5112,4872,508+0.84%2,60086億103万+0.16%6.860.52
12/142,5202,5202,4802,487-1.31%3,30085億2901万-0.68%6.80.51
12/132,5342,5382,5102,520-0.55%4,50086億4218万+0.64%6.890.52
12/122,5552,5552,5282,534+0.12%3,20086億9020万+1.2%6.930.52
12/112,4742,5312,4742,531+2.43%8,60086億7991万+1.04%6.920.52
12/082,4802,4922,4542,471-0.56%5,10084億7414万-1.36%6.760.51
12/072,5102,5102,4852,485-1.07%2,90085億2215万-0.92%6.80.51
12/062,4812,5262,4812,512+0.84%3,80086億1475万+0.08%6.870.52
12/052,5392,5392,4822,491-1.66%5,60085億4273万-0.72%6.810.51
12/042,5662,5662,5252,533-0.16%1,00086億8677万+0.84%6.930.52
12/012,5672,5672,5372,537-0.35%2,40087億48万+1.04%6.940.52
11/302,5362,5552,5262,546+0.63%3,70087億3135万+1.39%6.960.52
11/292,5632,5632,5172,530-0.43%4,90086億7648万+0.84%6.920.52
11/282,5382,5672,5382,541-0.12%3,80087億1420万+1.32%6.950.52
11/272,5062,5492,5062,544+1.52%4,40087億2449万+1.48%6.960.52
11/242,4802,5222,4802,506+1.13%6,00085億9417万0%6.860.51
11/222,4672,4962,4562,478+0.49%7,70084億9815万-1.2%6.780.51
11/212,4702,4752,4502,466-0.16%7,90084億5699万-1.75%6.750.51
11/202,4832,5062,4702,470-0.8%5,20084億7071万-1.71%6.760.51
11/172,4312,4912,4312,490+2.05%9,10085億3930万-1.07%6.810.51
11/162,4792,4792,4362,440-1.57%8,00083億6783万-3.29%6.670.5
11/152,4922,4952,4752,479-0.44%4,10085億158万-2.02%6.780.51
11/142,4882,4962,4752,490-0.24%5,90085億3930万-1.85%6.810.51
11/132,5202,5272,4902,496-0.87%2,90085億5988万-1.85%6.830.51
11/102,5072,5212,4552,518+0.44%16,10086億3532万-1.14%6.890.52
11/092,4822,5202,4572,507+1.01%19,60085億9760万-1.53%6.860.52
11/082,5222,5432,4632,482-2.09%18,30085億1187万-2.67%6.790.51