株価チャート

2023/10/03～2024/03/01

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
03/01650659649656+1.55%14,093,8001兆9895億+5.47%6.860.61
02/29648652638646-0.46%25,614,5001兆9592億+4.19%6.760.6
02/28646659646649+0.78%14,089,4001兆9683億+4.85%6.790.61
02/27642652641644+0.16%15,598,6001兆9531億+4.38%6.740.6
02/26644646638643-0.16%13,687,1001兆9501億+4.38%6.730.6
02/22641646639644+1.26%12,455,8001兆9531億+4.89%6.740.6
02/21646650633636-1.55%12,886,4001兆9288億+3.75%6.650.59
02/20656656644646-1.22%12,927,6001兆9592億+5.73%6.760.6
02/19658660648654+0.46%13,909,4001兆9834億+7.21%6.840.61
02/16635656635651+3.5%25,218,8001兆9743億+7.07%6.810.61
02/15624634624629+1.45%16,232,6001兆9076億+3.8%6.580.59
02/14624639614620-0.8%23,518,4001兆8803億+2.65%6.490.58
02/13625635618625+0.16%28,373,3001兆8955億+3.65%6.540.58
02/09598637594624+5.23%65,341,2001兆8924億+3.65%6.530.58
02/08597599589593-0.34%13,638,9001兆7984億-1.33%6.20.55
02/07592598591595+0.85%11,367,8001兆8045億-0.67%6.230.56
02/06603604590590-2.16%13,232,8001兆7893億-1.34%6.170.55
02/05601604595603+0.5%11,199,9001兆8288億+1.01%6.310.56
02/02597603595600+0.17%12,789,6001兆8197億+0.84%6.280.56
02/015996025975990%9,274,8001兆8166億+1.01%6.270.56
01/31601603597599-0.66%17,228,4001兆8166億+1.35%6.270.56
01/30608608603603-1.79%12,977,0001兆8288億+2.38%6.310.56
01/29599615598614+3.72%21,707,6001兆8621億+4.42%6.420.57
01/26600600590592-1%11,731,9001兆7954億+1.02%6.190.55
01/25602605598598-1.32%16,191,2001兆8136億+2.22%6.260.56
01/246056076016060%9,310,9001兆8379億+3.59%6.340.57
01/23611614604606-0.49%11,592,0001兆8379億+3.77%6.340.57
01/22612612608609-0.33%10,945,7001兆8470億+4.46%6.370.57
01/19611614605611+0.99%13,089,3001兆8530億+4.98%6.390.57
01/18608614602605-0.49%10,746,2001兆8348億+3.95%6.330.57
01/17610618607608+0.16%16,355,8001兆8439億+4.83%6.360.57
01/16611613601607-0.49%12,895,5001兆8409億+4.84%6.350.57
01/15602615600610+0.99%15,972,9001兆8500億+5.35%6.380.57
01/12600604593604+1.34%15,917,0001兆8318億+4.5%6.320.56
01/11595611593596+1.02%20,688,4001兆8075億+3.29%6.240.56
01/10592597588590-1.01%13,727,0001兆7893億+2.43%6.170.55
01/09598601591596-0.17%14,518,7001兆8075億+3.47%6.240.56
01/05593601592597+2.05%19,806,4001兆8106億+3.65%6.250.56
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