株価チャート

2023/11/15～2024/04/12

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
04/122,4852,5082,4652,498+1.34%73,1001348億6077万+0.93%14.390.82
04/112,4392,4702,4322,465-0.68%39,1001330億7918万-0.28%14.20.81
04/102,4512,4852,4512,482+0.12%40,8001339億9697万+0.53%14.30.82
04/092,4892,4952,4672,479+0.32%45,9001338億3501万+0.57%14.280.82
04/082,4402,4842,4302,471+1.19%67,8001334億311万+0.41%14.230.82
04/052,4182,4462,4072,442+0.95%79,2001318億3747万-0.65%14.070.81
04/042,4002,4262,3812,419+0.79%76,3001305億9576万-1.55%13.930.8
04/032,3932,4182,3852,4000%86,6001295億6999万-2.32%13.820.79
04/022,4592,4592,3912,400-3.23%95,9001295億6999万-2.36%13.820.79
04/012,5162,5222,4702,480-1.12%56,7001338億8899万+0.81%14.280.82
03/292,4842,5152,4652,508+1.58%73,8001354億64万+2.03%14.450.83
03/282,5112,5152,4592,469-2.8%100,3001332億9513万+0.57%14.220.82
03/272,5552,5712,5302,540+0.08%181,9001371億2824万+3.46%14.630.84
03/262,5212,5482,5162,538+0.75%63,4001370億2027万+3.51%14.620.84
03/252,5202,5392,5102,519-0.51%98,9001359億9450万+2.9%14.510.83
03/222,5132,5422,4942,532+1.12%85,8001366億9634万+3.6%14.580.84
03/212,5002,5132,4922,504+0.36%96,9001351億8469万+2.54%14.420.83
03/192,4852,4972,4662,495+0.08%64,7001346億9881万+2.17%14.370.82
03/182,4812,5002,4692,493+0.93%77,3001345億9083万+2.17%14.360.82
03/152,4692,4882,4542,470+0.04%91,8001333億4912万+1.19%14.230.82
03/142,4532,4742,4422,469+1.15%51,4001332億9513万+1.06%14.220.82
03/132,4752,4772,4242,441-0.65%52,6001317億8348万-0.12%14.060.81
03/122,4532,4702,4242,457+0.16%73,5001326億4728万+0.37%14.150.81
03/112,4472,4632,4242,453+0.25%71,3001324億3133万+0.08%14.130.81
03/082,4172,4572,4052,447+1.12%98,9001321億741万-0.33%14.090.81
03/072,4002,4352,4002,420+1.26%76,3001306億4974万-1.55%13.940.8
03/062,3902,4112,3852,3900%85,9001290億3012万-2.85%13.770.79
03/052,3692,3952,3522,390+0.59%52,6001290億3012万-3%13.770.79
03/042,3992,4032,3582,376-0.92%97,6001282億7429万-3.73%13.690.78
03/012,4022,4152,3712,398-0.91%70,7001294億6202万-2.99%13.810.79
02/292,4202,4452,4022,420-0.21%76,0001306億4974万-2.22%13.940.8
02/282,4242,4382,4222,425+0.04%67,7001309億1968万-2.14%13.970.8
02/272,4402,4552,4122,424-0.7%76,4001308億6569万-2.34%13.960.8
02/262,4452,4662,4242,441+0.25%56,4001317億8348万-1.77%14.060.81
02/222,4402,4432,4222,435-0.04%59,6001314億5956万-2.09%14.020.8
02/212,4572,4572,4212,436-0.94%51,7001315億1354万-2.17%14.030.8
02/202,4702,4772,4452,459-0.08%58,3001327億5526万-1.4%14.160.81
02/192,4452,4722,4412,461+0.65%55,6001328億6323万-1.4%14.170.81
02/162,4372,4592,4292,445+0.78%65,3001319億9943万-2.16%14.080.81
02/152,4982,4982,4232,426-1.82%91,4001309億7367万-3.12%13.970.8
02/142,5032,5252,4642,471-1.16%117,4001334億311万-1.51%14.230.82
02/132,4952,5022,4452,500+1.79%164,1001349億6874万-0.44%14.40.83
02/092,4992,5122,4502,456-2.23%178,0001325億9329万-2.15%14.150.81
02/082,5302,5342,4962,512-0.63%83,8001356億1659万+0.08%14.470.83
02/072,5092,5292,5002,528+1.12%71,9001364億8039万+0.8%14.560.83
02/062,5022,5192,4962,500-1.26%73,0001349億6874万-0.16%14.40.83
02/052,5362,5392,5182,532+0.4%70,8001366億9634万+1.2%14.580.84
02/022,5632,5632,4912,522-1.37%77,6001361億5647万+1%14.530.83
02/012,5012,5682,4992,557+1.15%93,2001380億4603万+2.61%14.730.84
01/312,4792,5282,4762,528+1.98%61,9001364億8039万+1.73%14.560.83
01/302,4902,5012,4752,479-0.48%70,2001338億3501万+0.04%14.280.82
01/292,4742,5062,4742,491+0.85%56,9001344億8286万+0.77%14.350.82
01/262,4882,4972,4702,470-0.92%46,6001333億4912万+0.2%14.230.82
01/252,4592,4982,4592,493+0.89%50,2001345億9083万+1.38%14.360.82
01/242,4842,4972,4612,471-0.92%58,1001334億311万+0.77%14.230.82
01/232,5022,5222,4892,494-0.91%67,1001346億4482万+1.88%14.360.82
01/222,5042,5172,5022,517+0.92%40,8001358億8653万+2.99%14.50.83
01/192,5002,5022,4662,494+0.2%59,3001346億4482万+2.21%14.360.82
01/182,5122,5192,4892,489-1.5%51,7001343億7488万+2.18%14.340.82
01/172,5502,5652,5272,527+0.12%100,8001364億2640万+3.91%14.550.83
01/162,5192,5652,5192,524+0.44%88,7001362億6444万+4%14.540.83
01/152,5302,5502,4992,513-0.91%86,5001356億7058万+3.76%14.470.83
01/122,5632,5832,5262,536-1.01%96,2001369億1229万+5.01%14.610.84
01/112,5552,5742,5352,562+0.59%101,0001383億1597万+6.35%14.760.85
01/102,5502,5662,5332,547+0.43%113,4001375億615万+6.08%14.670.84
01/092,4892,5382,4892,536+2.96%134,8001369億1229万+5.93%14.610.84
01/052,4802,4882,4562,463-0.44%72,7001329億7121万+3.14%14.190.81
01/042,4352,4772,4052,474+1.35%85,4001335億6507万+3.78%14.250.82
2023
12/292,4502,4502,4262,441-0.33%90,7001317億8348万+2.69%14.060.81
12/282,4362,4492,4302,449+0.53%60,2001322億1538万+3.25%14.110.81
12/272,4052,4382,4052,436+1.16%104,4001315億1354万+2.92%14.030.8
12/262,3992,4132,3862,408+0.29%64,5001300億189万+1.95%13.870.8
12/252,4002,4062,3872,401+0.63%40,0001296億2398万+1.82%13.830.79
12/222,3672,3952,3662,386+1.4%65,5001288億1417万+1.27%13.740.79
12/212,3292,3742,3192,353+0.77%76,0001270億3258万+0.09%13.550.78
12/202,3142,3402,3072,335+1.26%65,6001260億6081万-0.64%13.450.77
12/192,3102,3232,2912,306-0.13%83,5001244億9517万-1.83%13.280.76
12/182,3102,3182,2692,309-0.65%81,0001246億5713万-1.74%13.30.76
12/152,3712,3722,3222,324-2.02%130,1001254億6694万-1.06%13.390.77
12/142,4152,4152,3702,372-1.25%60,1001280億5834万+1.11%13.660.78
12/132,4162,4242,3882,402-0.29%86,5001296億7797万+2.61%13.830.79
12/122,4072,4312,3982,409+0.33%99,2001300億5588万+3.21%13.880.8
12/112,3962,4022,3672,401+0.21%69,0001296億2398万+3.14%13.830.79
12/082,4202,4242,3812,396+0.38%163,0001293億5404万+3.14%13.80.79
12/072,3772,3912,3762,387-0.29%80,5001288億6816万+2.8%13.750.79
12/062,3682,3992,3592,394+1.87%98,4001292億4607万+3.19%13.790.79
12/052,3762,3822,3502,350-1.18%62,7001268億7062万+1.51%13.540.78
12/042,3722,3882,3482,378+0.13%93,1001283億8227万+2.81%13.70.79
12/012,3802,4152,3662,375+0.17%85,4001282億2031万+2.9%13.680.78
11/302,3852,3852,3402,371-0.08%142,8001280億436万+2.95%13.660.78
11/292,3652,3812,3572,373+0.55%90,3001281億1233万+3.26%13.670.78
11/282,3352,3672,3252,360+1.68%108,5001274億1049万+3.06%13.590.78
11/272,3202,3382,3162,321+0.96%69,5001253億498万+1.62%13.370.77
11/242,3172,3342,2962,299-1.08%51,9001241億1726万+0.88%13.240.76
11/222,3052,3502,3052,324+0.69%65,7001254億6694万+2.15%13.390.77
11/212,3432,3442,2952,308-0.6%84,5001246億314万+1.67%13.290.76
11/202,3422,3562,3222,322-0.77%91,2001253億5897万+2.47%13.370.77
11/172,2852,3412,2762,340+3.77%99,5001263億3074万+3.45%13.480.77
11/162,3202,3322,2552,255-3.59%71,1001217億4181万-0.18%12.990.74
11/152,3442,3592,3212,339+0.73%91,1001262億7676万+3.54%13.470.77