株価チャート

株価

2/29

前日 (2/28)
789
始値
792
高値
820
安値
790
終値 +3.93%
820
出来高 +87.28%
56,590,500

乖離率

株価(5日)
移動平均値
+4.33%
786
株価(25日)
移動平均値
+17.82%
696
出来高(5日)
移動平均値
+53.1%
36,962,260

2023/10/02~2024/02/29

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
02/29792820790820+3.93%56,590,5001兆7568億+17.82%-2.1
02/28780793765789+2.2%30,217,0001兆6904億+14.35%-2.02
02/27786786757772-2.03%33,552,4001兆6540億+12.7%-1.98
02/26775793764788+3.28%33,351,4001兆6883億+15.88%-2.02
02/22779779754763-0.52%31,100,0001兆6347億+13.2%-1.95
02/21748776736767+2.27%48,947,2001兆6430億+14.48%-1.96
02/20790790742750-5.42%55,627,3001兆6066億+12.78%-1.92
02/19781810774793+1.8%63,895,0001兆6987億+19.97%-2.03
02/16746808745779+6.57%97,531,2001兆6687億+18.93%-2
02/15670731660731+15.85%127,582,6001兆5659億+12.46%-1.87
02/14641641621631-1.71%22,750,8001兆3516億-2.47%-1.62
02/13642646630642+3.88%21,853,8001兆3752億-1.08%-1.64
02/09617622612618-0.16%13,570,8001兆3238億-4.78%-1.58
02/08638639618619-2.52%18,066,6001兆3259億-4.62%-1.59
02/07644644631635-1.24%10,802,9001兆3602億-2.31%-1.63
02/06642650641643-0.92%10,340,5001兆3773億-0.77%-1.65
02/05635651632649+2.69%14,238,2001兆3902億+0.62%-1.66
02/02631636626632+1.28%10,860,8001兆3538億-1.56%-1.62
02/01642642621624-4.15%18,157,8001兆3366億-2.35%-1.6
01/316506526406510%14,767,2001兆3945億+2.2%-1.67
01/30654659649651-0.61%14,058,1001兆3945億+2.52%-1.67
01/29688690653655-4.38%25,908,4001兆4031億+3.64%-1.68
01/26665691663685+3.47%37,577,0001兆4673億+9.08%-1.75
01/25662670655662+0.15%16,962,4001兆4180億+6.09%-1.7
01/24651662648661+0.92%13,771,1001兆4159億+6.44%-1.69
01/23661666650655-0.61%13,147,0001兆4031億+5.99%-1.68
01/22655662649659+1.23%13,292,4001兆4113億+7.15%-1.69
01/19658663648651-0.15%15,713,3001兆3942億+6.37%-1.67
01/18649655641652+0.62%15,981,2001兆3963億+7.06%-1.67
01/17647656643648+0.31%14,760,1001兆3878億+6.93%-1.66
01/16648654639646-0.77%16,213,8001兆3835億+6.95%-1.65
01/15657661646651-0.46%18,069,8001兆3942億+8.32%-1.67
01/12650656641654+1.55%22,844,7001兆4006億+9.36%-1.67
01/11638657635644-2.42%35,807,8001兆3792億+8.42%-1.65
01/10673682658660-1.79%27,563,8001兆4135億+11.68%-1.69
01/09650681649672+3.7%40,367,4001兆4392億+14.29%-1.72
01/05627655627648+3.68%37,062,5001兆3878億+10.77%-1.66
01/04620628613625-0.48%25,463,4001兆3385億+7.2%-1.6
2023
12/29584628582628+7.53%61,358,8001兆3449億+8.09%-1.61
12/28574587572584+0.86%13,592,1001兆2507億+0.86%-1.5
12/27570582565579+2.48%17,865,7001兆2400億0%-1.48
12/26568570559565-0.88%12,299,7001兆2100億-2.42%-1.45
12/25580581569570-1.55%10,399,2001兆2207億-1.55%-1.46
12/225805825775790%8,401,6001兆2400億+0.17%-1.48
12/21576581572579+0.35%9,648,0001兆2394億+0.35%-1.48
12/20580591577577-0.17%14,650,0001兆2351億0%-1.48
12/19581585571578-0.52%13,005,3001兆2373億+0.52%-1.48
12/18588589571581-1.69%16,212,2001兆2437億+1.22%-1.49
12/15574595573591+2.96%33,175,0001兆2651億+3.14%-1.51
12/14586591573574-0.69%12,453,2001兆2287億+0.53%-1.47
12/13580582573578-0.17%8,566,6001兆2373億+1.4%-1.48
12/12593599579579-1.86%13,844,6001兆2394億+1.58%-1.48
12/11585593584590+1.72%12,942,4001兆2630億+3.69%-1.51
12/08581589578580-0.51%12,465,8001兆2416億+2.11%-1.48
12/07583584573583-0.34%13,926,0001兆2480億+2.82%-1.49
12/06572585572585+3.17%16,615,4001兆2523億+3.36%-1.5
12/05565571561567+0.35%10,247,8001兆2137億+0.53%-1.45
12/04566572557565+0.89%13,265,6001兆2094億+0.18%-1.45
12/01580581559560-4.44%27,903,1001兆1987億-0.71%-1.43
11/30604605584586-2.82%22,652,4001兆2544億+3.9%-1.5
11/29590609589603+2.2%27,810,6001兆2908億+6.91%-1.54
11/28588597585590+1.9%20,659,7001兆2630億+4.98%-1.51
11/27578582569579+0.17%14,775,4001兆2394億+3.21%-1.48
11/24575582575578+0.35%9,380,9001兆2373億+3.03%-1.48
11/22578587573576-1.37%12,545,5001兆2330億+2.67%-1.47
11/21564585562584+3.91%20,913,6001兆2499億+4.1%-1.49
11/20554562553562+1.63%14,766,7001兆2028億+0.36%-1.44
11/17550557545553-0.36%14,745,4001兆1835億-1.43%-1.41
11/16564565553555-1.25%11,689,7001兆1878億-1.42%-1.42
11/15550568549562+4.07%27,545,4001兆2028億-0.35%-1.44
11/14550550531540-2.35%27,496,5001兆1557億-4.42%-1.38
11/13554563550553-0.18%15,831,8001兆1835億-2.3%-1.41
11/10550563535554+0.54%22,756,0001兆1857億-2.29%-1.42
11/09547553535551+0.36%17,945,0001兆1793億-2.99%-1.41
11/08565565546549-2.49%17,695,6001兆1750億-3.35%-1.4
11/07567568559563-1.05%12,435,7001兆2049億-1.05%-1.44
11/06561572555569+2.71%19,049,2001兆2178億-0.35%-1.46
11/02555556546554+0.54%14,578,4001兆1857億-3.32%-1.42
11/01561562549551-1.08%15,316,0001兆1793億-4.17%-1.41
10/31551561545557+2.01%13,537,1001兆1921億-3.47%-1.43
10/30558558543546-2.85%16,143,1001兆1686億-5.86%-1.4
10/27557563548562+1.08%13,725,8001兆2028億-3.44%-1.44
10/26562568553556-2.63%16,223,7001兆1900億-4.96%-1.42
10/25572579569571+0.18%12,312,8001兆2221億-2.89%-1.46
10/24571581554570+0.88%25,499,2001兆2199億-3.23%-1.46
10/23570571560565-1.74%15,098,0001兆2088億-4.4%-1.45
10/20573582567575+0.7%13,581,6001兆2302億-3.04%-1.47
10/19567586567571-0.87%13,747,5001兆2217億-3.87%-1.46
10/18571581568576+0.88%12,346,1001兆2324億-3.19%-1.47
10/17574575561571+0.88%14,844,3001兆2217億-4.03%-1.46
10/16571575562566-1.74%12,929,7001兆2110億-4.87%-1.45
10/13596596574576-4.32%20,462,3001兆2324億-3.36%-1.47
10/12590603588602+2.38%14,384,6001兆2880億+1.01%-1.54
10/11587593584588+0.51%11,893,7001兆2580億-1.18%-1.5
10/10583587574585+1.56%10,337,9001兆2516億-1.52%-1.5
10/06579581568576-0.35%12,380,5001兆2324億-3.03%-1.47
10/05566581558578+3.21%21,264,6001兆2366億-2.69%-1.48
10/04559565544560-1.06%27,165,0001兆1981億-5.56%-1.43
10/03579579556566-2.41%39,417,2001兆2110億-4.71%-1.45
10/02618622580580-5.38%36,566,6001兆2409億-2.19%-1.48

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
676
67,600
5/7
400
39,950
1/18

39,950
1/17
25,854,100
258,541
4/23
--+16.76%
4/7
-19.89%
10/28
2009年
12月期
715
71,500
12/11

71,500
12/1
426
42,550
3/16

42,550
3/13
16,666,700
166,667
11/13
--+12.27%
7/6
-12.43%
2/12
2010年
12月期
743
74,300
1/29
562
56,200
9/8

56,200
9/2
19,183,600
191,836
9/2
9731億561万7360億5027万+9.09%
1/19
-9.61%
5/25
2011年
12月期
948
94,800
9/27
613
61,300
3/15
13,563,700
135,637
3/15
1兆2415億8028億4487万+9.92%
9/27
-10.77%
3/15
2012年
12月期
912
91,200
4/18
641
11/26
12,094,200
120,942
2/20
1兆1944億8395億1641万+16.41%
1/15
-10.19%
11/15
2013年
12月期
1,637
11/27
672
1/4
39,486,800
10/8
2兆1439億8801億1705万+23.16%
5/13
-15.64%
10/11
2014年
12月期
1,843
1/21
1,130
10/16
57,340,500
1/30
2兆4392億1兆5001億+27.19%
11/13
-12.42%
3/17
2015年
12月期
2,395
4/10
1,348
12/21
30,160,200
6/24
3兆1845億1兆9278億+16.9%
2/20
-17.27%
8/24
2016年
12月期
1,462
9/7
943
2/15
41,443,500
9/30
2兆934億1兆3488億+15.05%
4/22
-16.3%
2/15
2017年
12月期
1,408
6/6
1,011
12/15
36,679,600
2/22
2兆176億1兆4502億+12.3%
5/26
-9.29%
12/15
2018年
12月期
1,045
1/29
700
6/22

6/20
40,965,300
1/26
1兆4991億1兆42億+14.32%
11/15

11/12
-18.06%
12/25
2019年
12月期
1,313
6/25
710
1/4
60,751,500
4/10
1兆8835億1兆185億+15.53%
4/19
-11.74%
8/28
2020年
12月期
1,259
10/13
636
3/17
29,364,800
9/10
1兆8061億9123億8900万+20.26%
9/14
-23.64%
3/13
2021年
12月期
1,545
3/16

3/15
957
1/13
124,227,900
3/15
2兆2164億1兆3728億+32.85%
3/15
-15.93%
8/20
2022年
12月期
1,220
1/6
576
12/29
34,121,800
8/12
1兆9292億9158億7467万+10.87%
8/12
-18.09%
6/20
2023年
12月期
749
5/15
466
6/28
105,374,000
6/1
1兆1927億9961億9788万+14.29%
1/9
-12.8%
6/26
最新820
2024/2/29
56,590,5001兆7568億+17.82%
696