株価チャート

2023/10/12～2024/04/15

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
04/151,5821,6241,5821,624+2.46%70030億2430万+0.12%11.840.7
04/101,5901,6261,5781,585-2.76%3,00029億5167万-2.1%11.560.68
04/051,6371,6391,6081,630-0.31%1,80030億3547万+0.62%11.890.7
04/021,6231,6351,6231,635+0.74%1,30030億4478万+0.99%11.920.7
04/011,6231,6231,6231,623+1.44%5,00030億2243万+0.31%11.830.7
03/291,6281,6281,5881,600+0.57%80029億7960万-1.17%11.670.69
03/281,5911,5911,5911,591-2.21%10029億6284万-1.91%11.60.68
03/271,6311,6311,6271,627-0.25%50030億2988万+0.12%11.860.7
03/251,6441,6481,6301,631-0.85%3,40030億3733万+0.31%11.890.7
03/221,6061,6571,6061,645+2.81%50030億6340万+0.98%11.990.71
03/181,6461,6461,5991,600-1.11%70029億7960万-1.72%11.670.69
03/151,6621,6651,6181,618+2.21%50030億1312万-0.61%11.80.69
03/141,5831,5831,5831,583-0.94%10029億4794万-2.76%11.540.68
03/131,5991,5991,5981,598-0.81%1,10029億7588万-1.9%11.650.69
03/121,6121,6121,6111,611-0.62%1,00030億9万-1.17%11.750.69
03/111,6611,6611,6211,6210%40030億1871万-0.61%11.820.7
03/071,6211,6211,6211,621+0.68%10030億1871万-0.67%11.820.7
03/051,6301,6301,5901,610-1.29%1,10029億9822万-1.41%11.740.69
03/041,6641,6641,6311,631-2.57%60030億3733万-0.06%11.890.7
03/011,6771,6771,6371,6740%1,60031億1741万+2.64%12.210.72
02/291,6741,6741,6741,674-0.06%10031億1741万+2.57%12.210.72
02/261,6781,6791,6571,675+1.09%2,40031億1927万+2.63%12.210.72
02/221,6171,6571,6151,657+3.63%1,40030億8575万+1.47%12.080.71
02/211,5841,5991,5841,599+0.44%70029億7774万-2.2%11.660.69
02/201,5641,6041,5641,592+2.64%1,60029億6470万-2.93%11.610.68
02/191,5511,5511,5501,551-2.51%1,00028億8835万-5.66%11.310.67
02/161,5701,6111,5701,591-0.87%2,70029億6284万-3.69%11.60.68
02/151,6261,6261,6031,605-1.29%2,70029億8891万-3.2%11.70.69
02/141,6261,6351,6261,626-0.37%1,00030億2802万-2.22%11.860.7
02/131,6791,6791,6311,632-2.8%4,60030億3919万-1.86%11.90.7
02/061,6711,6801,6711,679+0.78%50031億2672万+1.08%12.240.72
02/051,6801,6801,6401,666-0.24%1,30031億251万+0.42%12.150.71
02/021,6801,6801,6521,670-0.83%3,40031億996万+0.72%12.180.72
02/011,6201,6851,6201,684+3.44%5,10031億3603万+1.57%12.280.72
01/311,6071,6281,6011,628+1.31%1,90030億3174万-1.69%11.870.7
01/301,6071,6071,6071,607-0.62%10029億9264万-3.02%11.720.69
01/291,6111,6341,5981,617+0.43%3,30030億1126万-2.47%11.790.69
01/261,6111,6301,6101,610-1.23%80029億9822万-2.95%11.740.69
01/251,6371,6371,6091,630-0.37%80030億3547万-1.87%11.890.7
01/241,6351,6361,6101,636-0.18%40030億4664万-1.56%11.930.7
01/231,6301,6391,6301,639+0.49%1,50030億5223万-1.44%11.950.7
01/221,6071,6311,6071,631+1.56%2,20030億3733万-1.98%11.890.7
01/191,5961,6141,5961,606+0.63%5,80029億9077万-3.66%11.710.69
01/181,5791,6191,5751,596-6.06%58,90029億7215万-4.49%11.640.68
01/171,7001,7091,6971,699+1.01%1,30031億6396万+1.43%12.390.73
01/161,7051,7051,6821,682-1.06%50031億3231万+0.42%12.260.72
01/151,7101,7261,7001,7000%1,80031億6583万+1.49%12.40.73
01/121,7001,7001,7001,700-1.11%10031億6583万+1.49%12.40.73
01/111,7001,7191,7001,719+1.18%1,90032億121万+2.63%12.530.74
01/101,7501,7501,6981,699-2.19%5,60031億6396万+1.55%12.390.73
01/091,7001,7401,6951,737-0.46%3,70032億3473万+3.83%12.670.74
01/051,7601,7601,7131,745-0.23%2,20032億4963万+4.43%12.720.75
01/041,7001,7691,6921,749+8.9%12,20032億5708万+4.86%12.750.75
2023
12/291,6011,6061,5851,606+0.31%40029億9077万-3.43%11.710.69
12/281,6011,6011,6011,601-1.17%1,50029億8146万-3.9%11.670.69
12/271,6401,6411,6001,620-1.22%7,50030億1685万-2.94%11.810.69
12/261,6401,6401,6401,640-1.62%30030億5409万-1.8%11.960.7
12/251,6671,6671,6671,667+1.34%70031億437万-0.18%12.150.71
12/221,6491,6601,6451,645-0.42%90030億6340万-1.56%11.990.71
12/211,6491,6521,6341,652+1.04%90030億7644万-1.2%12.050.71
12/201,6281,6351,6281,635-0.12%90030億4478万-2.15%11.920.7
12/181,6501,6501,6371,637-0.79%1,00030億4850万-2.27%11.940.7
12/151,6501,6501,6501,650-0.12%1,20030億7271万-1.79%12.030.71
12/141,6551,6551,6521,652-0.24%1,80030億7644万-1.84%12.050.71
12/131,6501,6561,6501,656-1.25%1,20030億8389万-1.72%12.070.71
12/121,6601,6901,6501,677-1.35%70031億2299万-0.77%12.230.72
12/111,7001,7001,7001,7000%10031億6583万+0.35%12.40.73
12/081,7001,7001,7001,7000%10031億6583万+0.24%12.40.73
12/071,7001,7001,7001,7000%20031億6583万+0.18%12.40.73
12/061,7001,7001,7001,700+0.71%10031億6583万0%12.40.73
12/051,7261,7261,6611,688-1.17%90031億4348万-0.88%12.310.72
12/041,7081,7081,7081,708+1.43%10031億8072万+0.18%12.450.73
12/011,7241,7241,6841,6840%20031億3603万-1.41%12.280.72
11/301,6901,6901,6841,6840%20031億3603万-1.64%12.280.72
11/291,7001,7101,6841,684+0.06%60031億3603万-1.86%12.280.72
11/281,6831,6831,6831,683+0.54%10031億3417万-2.09%12.270.72
11/241,6711,6741,6711,674+2.64%30031億1741万-2.84%12.210.72
11/221,6701,6701,6311,631-2.92%1,80030億3733万-5.56%11.890.7
11/211,6801,6801,6801,680+0.54%30031億2858万-3%12.250.72
11/201,7221,7221,6711,671+1.15%50031億1182万-3.69%12.180.72
11/161,6521,6701,6301,652+0.18%3,10030億7644万-4.95%12.050.71
11/151,7281,7281,6331,649-2.31%3,70030億7085万-5.34%12.020.71
11/141,6641,6881,6641,688+1.38%40031億4348万-3.32%12.310.72
11/131,6641,6711,6521,665+2.59%70031億65万-4.8%12.140.71
11/101,7501,7501,6231,623-7.26%1,20030億2243万-7.42%11.830.7
11/091,7501,7641,7361,750+0.34%2,90032億5894万-0.57%12.760.75
11/081,7361,7441,7361,744+0.46%80032億4777万-0.97%12.720.75
11/071,7361,7361,7361,736+1.58%20032億3287万-1.53%12.660.74
11/061,7801,7811,7091,709-3.56%5,80031億8259万-3.17%12.460.73
11/021,7701,7731,7691,772+0.28%80032億9991万+0.23%12.920.76
10/311,7501,7671,7501,767+0.97%30032億9060万-0.11%12.880.76
10/301,7501,7501,7501,750+0.92%10032億5894万-1.07%12.760.75
10/251,7701,7701,7341,734-2.03%20032億2914万-1.98%12.640.74
10/241,7701,7701,7701,770-0.51%10032億9618万-0.06%12.910.76
10/201,7541,7791,7541,779+2.07%30033億1294万+0.4%12.970.76
10/191,7751,7771,7431,743-1.8%1,50032億4590万-1.58%12.710.75
10/181,7901,7981,7751,775-0.45%80033億550万+0.11%12.940.76
10/171,7821,7831,7801,783+0.11%40033億2039万+0.51%130.76
10/161,7701,7871,7701,781+0.17%1,00033億1667万+0.34%12.990.76
10/121,7711,7781,7701,778+0.45%40033億1108万+0.11%12.960.76