株価チャート

2023/08/08～2024/01/04

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
01/04564585558585+4.46%20,098,1001兆7742億+1.74%6.120.55
2023
12/29563566557560-0.53%9,201,9001兆6983億-2.61%5.860.52
12/28558564556563-0.18%7,519,4001兆7074億-2.26%5.890.53
12/27555564554564+1.99%12,603,0001兆7105億-2.25%5.90.53
12/26555555548553+0.36%11,783,6001兆6771億-4.33%5.790.52
12/25558560549551-0.54%9,889,2001兆6711億-5%5.770.51
12/22554559552554-0.18%11,632,2001兆6801億-4.81%5.80.52
12/21557560550555-1.25%15,929,2001兆6832億-4.97%5.810.52
12/20569570560562-1.75%25,782,4001兆7044億-3.93%5.880.52
12/19578578568572+0.35%11,543,2001兆7347億-2.22%5.990.53
12/18581581565570-2.4%10,372,8001兆7287億-2.4%5.960.53
12/15576588573584+1.39%16,376,8001兆7711億+0.17%6.110.55
12/14595596576576-2.37%12,910,9001兆7469億-0.86%6.030.54
12/13594595587590-0.51%10,732,5001兆7893億+1.9%6.170.55
12/12596599592593-0.5%11,014,1001兆7984億+2.6%6.20.55
12/11586596582596+3.47%16,882,4001兆8075億+3.29%6.240.56
12/08575579573576-0.52%14,635,9001兆7469億0%6.030.54
12/07586586575579-2.36%13,405,7001兆7560億+0.7%6.060.54
12/06582593580593+1.89%12,227,0001兆7984億+3.13%6.20.55
12/055795845775820%10,540,5001兆7651億+1.57%6.090.54
12/04589589578582-0.85%13,626,5001兆7651億+1.75%6.090.54
12/01583589582587+0.51%10,330,2001兆7802億+2.98%6.140.55
11/30581584575584+0.52%26,280,7001兆7711億+2.64%6.110.55
11/29590591581581-1.36%9,947,8001兆7620億+2.47%6.080.54
11/28588589584589+0.51%10,738,6001兆7863億+4.06%6.160.55
11/275885905835860%9,290,2001兆7772億+3.72%6.130.55
11/24594595586586-0.17%8,078,1001兆7772億+3.9%6.130.55
11/22586593583587-0.34%9,993,5001兆7802億+4.26%6.140.55
11/21597597588589-1.34%14,571,1001兆7863億+4.8%6.160.55
11/20603611594597-0.17%18,650,3001兆8106億+6.42%6.250.56
11/17586599584598-0.33%23,117,8001兆8136億+6.98%6.260.56
11/16581600580600+3.63%28,086,0001兆8197億+7.72%6.280.56
11/15573580569579+2.84%27,001,1001兆7560億+4.32%6.060.54
11/14554563554563+2.93%16,702,1001兆7074億+1.81%5.890.53
11/13548552545547+0.37%14,688,0001兆6589億-0.91%5.720.51
11/10536545531545+1.68%15,269,7001兆6529億-1.09%5.70.51
11/09529538522536+1.71%25,479,0001兆6256億-2.55%5.610.5
11/08557559527527-6.89%47,448,8001兆5983億-4.18%5.510.49
11/075695725645660%15,325,3001兆7165億+2.54%5.920.53
11/065695705645660%13,019,2001兆7165億+2.35%5.920.53
11/02570578564566-0.53%13,835,7001兆7165億+1.98%5.920.53
11/01564570562569+1.97%12,842,0001兆7256億+2.15%5.950.53
10/31550561550558+0.9%14,319,6001兆6923億-0.18%5.840.52
10/30551556550553-0.72%37,890,1001兆6771億-1.43%5.790.52
10/27547558547557+2.2%11,892,9001兆6892億-1.24%5.830.52
10/26552554543545-1.27%14,226,7001兆6529億-3.71%5.70.51
10/25540557539552+1.28%15,587,4001兆6741億-2.99%5.780.52
10/24545548534545-0.55%15,733,8001兆6529億-4.72%5.70.51
10/23562562548548-3.01%15,502,2001兆6620億-4.86%5.730.51
10/20562569557565+0.71%20,297,0001兆7135億-2.25%5.910.53
10/19560568558561-0.36%15,596,4001兆7014億-3.28%5.870.52
10/18555564554563+1.99%15,616,7001兆7074億-2.93%5.890.53
10/17558563551552-0.72%13,601,5001兆6741億-4.99%5.780.52
10/16561565553556+1.83%25,890,2001兆6862億-4.47%5.820.52
10/13551551543546-1.09%15,647,1001兆6559億-6.35%5.710.51
10/12545554541552+0.36%21,374,0001兆6741億-5.64%5.780.52
10/11551556548550+0.18%19,017,6001兆6680億-5.98%5.750.51
10/10559561545549+5.17%34,903,7001兆6650億-6.31%5.740.51
10/06522530514522-0.76%21,350,6001兆5831億-10.92%5.460.49
10/05513529510526+0.96%25,934,6001兆5952億-10.39%5.50.49
10/04541543521521-3.87%24,306,1001兆5801億-11.39%5.450.49
10/03560560540542-5.74%32,525,7001兆6438億-7.82%5.670.51
10/02586591574575-2.54%18,916,0001兆7438億-2.21%6.020.54
09/29597599582590-2.8%23,748,7001兆7893億+0.68%6.170.57
09/28620622604607-1.94%22,170,7001兆8409億+3.94%6.350.59
09/27612619608619+0.81%18,361,3001兆8773億+6.72%6.480.6
09/26616617609614-0.32%15,200,1001兆8621億+6.6%6.420.6
09/25619620611616-0.48%12,276,5001兆8682億+7.69%6.450.6
09/22610624607619+0.49%21,992,1001兆8773億+8.98%6.480.6
09/21614627613616-0.32%20,058,0001兆8682億+9.22%6.450.6
09/20638639615618-3.13%31,995,4001兆8743億+10.36%6.470.6
09/19630639625638+0.95%23,840,7001兆9349億+14.75%6.680.62
09/15621642620632+3.27%43,269,2001兆9167億+14.49%6.610.61
09/14595613595612+3.38%26,316,5001兆8561億+11.48%6.40.59
09/13593598589592+1.2%17,842,4001兆7954億+8.62%6.190.58
09/12584585578585+0.34%13,947,6001兆7742億+7.73%6.120.57
09/11586588582583+0.69%10,644,5001兆7681億+7.76%6.10.57
09/08580589576579-0.69%18,560,1001兆7560億+7.62%6.060.56
09/07577585577583+1.57%16,907,4001兆7681億+8.97%6.10.57
09/06570582570574+1.41%20,069,5001兆7408億+7.69%6.010.56
09/05567568560566+0.18%12,040,4001兆7165億+6.59%5.920.55
09/04562566556565+1.44%16,512,3001兆7135億+6.81%5.910.55
09/01545558544557+2.01%20,399,6001兆6892億+5.89%5.830.54
08/31544548543546+0.37%17,250,5001兆6559億+4%5.710.53
08/30540545538544+1.12%13,374,0001兆6498億+4.02%5.690.53
08/29539541536538+0.19%8,710,1001兆6316億+3.07%5.630.52
08/28531539531537+2.29%14,309,1001兆6286億+3.07%5.620.52
08/25525526520525-0.19%10,124,4001兆5922億+1.16%5.490.51
08/24524530523526+0.96%13,350,2001兆5952億+1.54%5.50.51
08/23521525519521-0.19%9,795,5001兆5801億+0.97%5.450.51
08/22514522513522+1.56%10,566,0001兆5831億+1.36%5.460.51
08/21514520514514+0.39%10,301,6001兆5588億0%5.380.5
08/18514517510512+0.2%14,018,9001兆5528億-0.19%5.360.5
08/17515515505511-0.97%13,713,8001兆5497億-0.2%5.350.5
08/16522523514516-3.01%17,562,5001兆5649億+0.78%5.40.5
08/15538541531532-0.93%15,362,6001兆6134億+4.11%5.570.52
08/14548548536537-2.36%19,964,7001兆6286億+5.5%5.620.52
08/10527550526550+5.57%56,043,4001兆6680億+8.27%5.750.53
08/09530530519521-1.33%13,172,5001兆5801億+2.96%5.450.51
08/08529531525528+0.38%16,096,7001兆6013億+4.55%5.520.51