株価チャート

2023/10/27～2024/03/27

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
03/272,3572,3762,3422,370+1.33%3,306,3002兆7887億+5.61%11.851.2
03/262,3102,3472,3062,339+0.69%2,834,8002兆7522億+4.56%11.71.18
03/252,4052,4052,3212,323-3.69%3,060,4002兆7333億+4.08%11.621.18
03/222,3802,4432,3752,412+2.12%6,736,1002兆8381億+8.16%12.061.22
03/212,3332,3672,3282,362+2.25%3,862,9002兆7792億+6.44%11.811.2
03/192,2742,3132,2722,310+1.67%3,559,9002兆7181億+4.43%11.551.17
03/182,2442,2842,2402,272+2.67%3,910,4002兆6733億+2.99%11.361.15
03/152,2222,2682,1912,213+0.18%9,200,4002兆6039億+0.45%11.071.12
03/142,1812,2092,1712,209+2.32%3,391,6002兆5992億+0.27%11.051.12
03/132,2022,2182,1542,159-1.24%2,978,1002兆5404億-2.09%10.81.09
03/122,1792,1892,1552,186-0.41%3,085,3002兆5721億-1.13%10.931.11
03/112,2092,2132,1602,195-2.36%4,430,9002兆5827億-0.86%10.981.11
03/082,2222,2552,1992,248+0.49%3,734,0002兆6451億+1.49%11.241.14
03/072,2832,2882,2352,237-0.93%3,776,8002兆6322億+0.99%11.191.13
03/062,2132,2602,2052,258+1.26%4,353,1002兆6569億+1.94%11.291.14
03/052,2282,2422,2142,230+0.59%3,690,0002兆6239億+0.77%11.151.13
03/042,2202,2242,1972,217-0.36%3,033,8002兆6086億+0.18%11.091.12
03/012,1902,2262,1802,225+1.41%2,896,3002兆6180億+0.54%11.131.13
02/292,2002,2142,1682,194-0.59%4,399,3002兆5816億-0.77%10.971.11
02/282,2012,2242,1872,207+0.96%3,509,1002兆5969億-0.23%11.041.12
02/272,1672,1902,1602,186+1.25%3,597,1002兆5721億-1.13%10.931.11
02/262,1752,1922,1522,159-0.96%5,110,2002兆5404億-2.31%10.81.09
02/222,2002,2182,1732,180-0.86%4,563,8002兆5651億-1.36%10.91.1
02/212,2122,2342,1952,199-0.99%3,184,2002兆5874億-0.54%111.11
02/202,2112,2472,2012,221+1.74%4,105,0002兆6133億+0.5%11.111.12
02/192,1962,2002,1772,183-1.53%3,028,0002兆5686億-1.22%10.921.1
02/162,2562,2732,2072,217-2.21%5,347,9002兆6086億+0.27%11.091.12
02/152,2702,2922,2382,267+6.38%9,373,2002兆6675億+2.58%11.341.15
02/142,1462,1542,1152,131-2.52%6,274,9002兆5074億-3.44%10.661.08
02/132,1712,1962,1362,186+1.16%6,259,6002兆5721億-1%10.931.11
02/092,1992,2072,1522,161-2.35%5,041,8002兆5427億-2.04%10.811.09
02/082,2182,2312,1922,213-0.23%3,914,3002兆6039億+0.36%11.071.12
02/072,2222,2312,1992,218-1.07%3,917,2002兆6098億+0.73%11.091.12
02/062,2632,2662,2322,242-3.07%3,567,3002兆6380億+2%11.211.13
02/052,2882,3152,2762,313+2.75%3,193,7002兆7216億+5.42%11.571.17
02/022,2392,2582,2282,251+0.99%2,366,1002兆6486億+2.97%11.261.14
02/012,2372,2462,2122,229-1.07%3,115,0002兆6227億+2.25%11.151.13
01/312,2052,2592,1982,253+1.35%4,131,6002兆6510億+3.59%11.271.14
01/302,2352,2362,2082,223-0.4%2,546,8002兆6157億+2.44%11.121.13
01/292,2282,2432,2182,232+1%3,712,5002兆6263億+3.05%11.161.13
01/262,2072,2252,1822,210-0.45%2,795,8002兆6004億+2.27%11.051.12
01/252,1912,2272,1822,220+1.37%3,066,5002兆6122億+2.97%11.11.12
01/242,1802,1902,1772,190-0.68%2,595,7002兆5769億+1.86%10.951.11
01/232,2012,2232,1872,205+0.64%3,497,8002兆5945億+2.89%11.031.12
01/222,1802,1932,1622,191+1.34%3,204,5002兆5780億+2.62%10.961.11
01/192,1852,1852,1512,162+0.05%3,685,4002兆5439億+1.55%10.811.09
01/182,1682,1862,1552,161-1.55%2,843,5002兆5427億+1.74%10.811.09
01/172,2122,2362,1922,195+0.41%3,458,0002兆5827億+3.68%10.981.11
01/162,2052,2132,1852,186-1.35%2,398,4002兆5721億+3.5%10.931.11
01/152,2062,2182,1912,216+0.36%3,002,1002兆6074億+5.02%11.081.12
01/122,2162,2162,1702,208+0.45%4,861,3002兆5980億+4.94%11.041.12
01/112,1902,2052,1872,198+1.15%3,735,6002兆5863億+4.72%10.991.11
01/102,1502,1862,1482,173+0.65%2,751,1002兆5568億+3.67%10.871.1
01/092,1622,1682,1422,159+0.84%3,879,0002兆5404億+3.1%10.81.09
01/052,1602,1702,1412,141-0.19%3,738,2002兆5192億+2.39%10.711.08
01/042,1082,1452,0812,145+1.04%2,975,9002兆5239億+2.68%10.731.09
2023
12/292,1262,1402,1122,123+0.09%2,183,9002兆5074億+1.72%10.481.15
12/282,1002,1212,0972,121-0.98%1,748,6002兆5050億+1.63%10.471.15
12/272,1152,1452,1152,142+1.71%2,860,5002兆5298億+2.59%10.581.16
12/262,1132,1182,0962,106-0.61%2,056,9002兆4873億+0.86%10.41.14
12/252,1202,1262,1142,119+0.57%1,494,2002兆5027億+1.44%10.461.15
12/222,1132,1262,1062,107-0.28%2,343,7002兆4885億+0.81%10.41.14
12/212,0942,1182,0882,113-0.61%2,388,2002兆4956億+1.1%10.431.14
12/202,1112,1362,1112,126+1.24%3,412,7002兆5109億+1.72%10.51.15
12/192,0592,1002,0492,100+0.91%2,812,1002兆4802億+0.67%10.371.14
12/182,0802,0812,0462,081-0.24%3,863,7002兆4578億-0.19%10.281.13
12/152,0272,0872,0162,086+4.04%5,608,3002兆4637億+0.14%10.31.13
12/142,0292,0291,9882,005-0.84%3,401,8002兆3680億-3.65%9.91.08
12/132,0232,0282,0122,022+0.2%2,726,8002兆3881億-2.88%9.981.09
12/122,0502,0542,0182,018-1.13%2,700,9002兆3834億-3.21%9.961.09
12/112,0382,0622,0332,041+1.9%2,610,6002兆4105億-2.34%10.081.1
12/082,0502,0521,9992,003-3.05%5,427,1002兆3656億-4.21%9.891.08
12/072,1072,1142,0612,066-2.55%3,877,5002兆4401億-1.34%10.21.12
12/062,0822,1242,0782,120+1.83%2,405,4002兆5038億+1.34%10.471.15
12/052,1032,1032,0762,082-0.29%2,963,2002兆4590億-0.29%10.281.13
12/042,1082,1132,0772,088-1.37%2,392,4002兆4660億+0.14%10.311.13
12/012,1352,1352,1062,117-0.09%3,088,0002兆5003億+1.68%10.451.15
11/302,0862,1222,0732,119+1.48%8,279,8002兆5027億+1.97%10.461.15
11/292,0932,1122,0862,088-0.29%2,448,1002兆4660億+0.68%10.311.13
11/282,1182,1182,0882,0940%3,247,0002兆4731億+1.16%10.341.13
11/272,1322,1332,0942,094-1.04%2,845,3002兆4731億+1.31%10.341.13
11/242,1702,1702,1152,116-1.99%4,464,4002兆4991億+2.47%10.451.15
11/222,1312,1842,1282,159+0.84%3,805,9002兆5499億+4.65%10.661.17
11/212,1352,1572,1132,141+0.52%4,705,4002兆5286億+3.98%10.571.16
11/202,1592,1782,1302,130-0.65%4,412,4002兆5156億+3.5%10.521.15
11/172,1122,1502,1042,144+1.95%5,726,0002兆5322億+4.13%10.591.16
11/162,1012,1062,0752,103+0.33%2,721,1002兆4838億+2.09%10.381.14
11/152,0782,1002,0682,096+2.29%4,527,4002兆4755億+1.65%10.351.13
11/142,0702,0822,0482,049-0.58%3,367,8002兆4200億-0.77%10.121.11
11/132,0532,0622,0362,061+0.88%2,895,7002兆4341億-0.34%10.181.12
11/102,0232,0432,0062,043+0.74%4,376,5002兆4129億-1.35%10.091.11
11/091,9202,0401,9072,028-0.39%10,212,0002兆3952億-2.12%10.011.1
11/082,0932,0982,0192,036-2.72%5,380,1002兆4046億-1.93%10.051.1
11/072,1302,1322,0912,093-2.1%3,301,3002兆4719億+0.53%10.331.13
11/062,1262,1462,1012,138+2.99%4,231,8002兆5251億+2.49%10.561.16
11/022,1002,1122,0712,076+0.63%2,960,3002兆4519億-0.67%10.251.12
11/012,0482,0642,0432,063+2.43%4,750,0002兆4365億-1.62%10.191.12
10/312,0282,0331,9912,014-0.15%6,804,5002兆3786億-4.37%9.941.09
10/302,0002,0201,9922,017+0.1%4,840,8002兆3822億-4.77%9.961.09
10/272,0212,0282,0052,015+0.45%4,053,7002兆3798億-5.4%9.951.09