株価チャート

2023/09/06～2024/02/02

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
02/022,7092,7112,6772,702-0.26%1,081,6001兆353億+2.27%12.610.36
02/012,7352,7392,6912,709-2.34%2,068,8001兆380億+2.89%12.650.36
01/312,7202,7752,7142,774+2.48%1,172,5001兆629億+5.72%12.950.37
01/302,7152,7162,6992,707-0.55%564,1001兆373億+3.68%12.640.36
01/292,6812,7272,6812,722+1.99%665,9001兆430億+4.69%12.710.36
01/262,7192,7192,6692,669-1.91%815,2001兆227億+3.01%12.460.36
01/252,7302,7432,7172,721-0.07%687,9001兆426億+5.3%12.70.36
01/242,6652,7242,6622,723+1.91%1,099,3001兆434億+5.71%12.710.36
01/232,6942,7002,6602,672-0.37%750,8001兆238億+4.05%12.470.36
01/222,6502,6832,6412,682+1.71%625,0001兆277億+4.44%12.520.36
01/192,6702,6762,6272,637-0.19%658,7001兆104億+2.73%12.310.35
01/182,6692,6782,6382,642-0.79%723,3001兆123億+2.88%12.330.35
01/172,6642,7052,6562,663+0.68%995,4001兆204億+3.62%12.430.36
01/162,6732,6762,6342,645-0.53%588,8001兆135億+2.92%12.350.35
01/152,6362,6682,6362,659+1.26%703,7001兆189億+3.46%12.410.35
01/122,6402,6402,5982,626-0.04%1,114,5001兆62億+2.26%12.260.35
01/112,6252,6622,6232,627-0.08%1,208,9001兆66億+2.22%12.260.35
01/102,6482,6512,6222,629-1.46%1,147,9001兆74億+2.1%12.270.35
01/092,7032,7392,6542,668+0.23%1,911,0001兆223億+3.41%12.450.36
01/052,6292,6762,6252,662+2.82%1,567,5001兆200億+3.06%12.430.36
01/042,5542,6042,5112,589+3.39%1,749,4009920億8486万0%12.090.35
2023
12/292,4892,5082,4812,504+1.42%720,7009595億1351万-3.66%11.690.33
12/282,4592,4852,4592,469-0.24%618,2009461億178万-5.51%11.520.33
12/272,4812,4882,4642,475+0.08%849,7009484億94万-5.75%11.550.33
12/262,4802,4852,4552,4730%532,7009476億3455万-6.29%11.540.33
12/252,4972,4982,4692,473-0.24%355,2009476億3455万-6.78%11.540.33
12/222,4682,5002,4622,479+0.57%796,7009499億3371万-7.15%11.570.33
12/212,4422,4792,4252,465+1.15%1,497,6009445億6901万-8.13%11.510.33
12/202,4662,4892,4332,437-1.93%1,254,3009338億3963万-9.57%11.380.33
12/192,5192,5362,4702,485-0.56%1,333,0009522億3286万-8.34%11.60.33
12/182,4962,5142,4532,499-0.72%1,027,1009575億9755万-8.26%11.670.33
12/152,5002,5292,4792,517-0.44%1,631,2009644億9501万-7.97%11.750.34
12/142,6262,6372,5272,528-5.28%1,542,9009687億1013万-7.8%11.80.34
12/132,6602,6782,6462,669+0.98%738,0001兆227億-2.91%12.460.36
12/122,6762,6762,6352,643-1.27%791,5001兆127億-4.13%12.340.35
12/112,7002,7002,6612,677-0.11%890,6001兆258億-3.22%12.50.36
12/082,6732,7122,6522,680+0.56%1,441,9001兆269億-3.46%12.510.36
12/072,6442,6672,6232,665+0.53%1,195,8001兆212億-4.38%12.440.36
12/062,6242,6532,6102,651+1.53%1,349,8001兆158億-5.22%12.370.35
12/052,6942,6972,6032,611-2.43%1,637,6001兆5億-6.82%12.190.35
12/042,7002,7232,6522,676-2.58%1,703,8001兆254億-4.77%12.490.36
12/012,7812,7912,7242,747-0.65%1,442,9001兆526億-2.38%12.820.37
11/302,7192,7772,7142,765+0.8%2,081,0001兆595億-1.74%12.910.37
11/292,7782,7962,7422,743-2.28%910,8001兆510億-2.45%12.80.37
11/282,8272,8512,7942,807-1.47%770,0001兆756億-0.14%13.10.37
11/272,8502,8552,8022,849+0.53%835,1001兆917億+1.5%13.30.38
11/242,8412,8432,8162,834+0.93%594,9001兆859億+1.14%13.230.38
11/222,8232,8432,8062,808+0.21%579,6001兆760億+0.32%13.110.37
11/212,8242,8432,7952,802-0.78%870,6001兆737億+0.32%13.080.37
11/202,7872,8682,7872,824-2.18%1,479,9001兆821億+1.33%13.180.38
11/172,7682,8952,7652,887+2.92%1,721,9001兆1062億+3.85%13.480.39
11/162,7852,8212,7832,805+1.23%949,3001兆748億+1.19%13.090.37
11/152,8182,8232,7082,771-2.5%1,894,1001兆618億+0.18%12.930.37
11/142,8502,8962,8062,842+1.43%1,276,1001兆890億+2.9%13.270.38
11/132,7512,8042,7502,802+1.37%1,050,8001兆737億+1.78%13.080.37
11/102,7222,7702,7142,764+2.22%941,5001兆591億+0.77%12.90.37
11/092,6912,7212,6372,704-0.15%1,393,3001兆361億-1.06%12.620.36
11/082,8232,8402,6792,708-4.95%1,764,2001兆376億-0.7%12.640.36
11/072,8602,9012,8482,849-1.15%1,222,4001兆917億+4.7%13.30.38
11/062,9132,9212,8712,882-1.44%1,652,0001兆1043億+6.43%13.450.38
11/022,9662,9682,9152,924-1.28%1,407,2001兆1204億+8.5%13.650.39
11/012,9312,9782,9312,962+2.24%2,420,1001兆1350億+10.4%13.830.4
10/312,8512,9002,8212,897+3.65%2,315,3001兆1101億+8.62%13.520.39
10/302,7762,8192,7712,795-0.64%4,172,8001兆710億+5.35%13.050.37
10/272,7722,8132,7402,813+1.96%1,690,5001兆779億+6.39%13.130.38
10/262,7692,7892,7352,759-0.25%1,085,5001兆572億+4.75%12.880.37
10/252,7102,7832,7072,766+2.07%1,298,6001兆599億+5.29%12.910.37
10/242,6922,7222,6672,710-0.11%922,5001兆384億+3.4%12.650.36
10/232,7172,7252,7042,713-0.15%872,6001兆396億+3.71%12.660.36
10/202,7262,7562,7062,717+0.04%995,9001兆411億+4.1%12.680.36
10/192,7152,7482,7072,716-0.98%846,9001兆407億+4.38%12.680.36
10/182,7002,7592,6852,743+3.12%2,393,9001兆510億+5.78%12.80.37
10/172,6602,6752,6362,660+0.38%1,012,2001兆192億+2.98%12.420.35
10/162,6312,6572,6202,650-0.23%1,005,6001兆154億+2.91%12.370.35
10/132,6872,6942,6492,656-1.23%896,3001兆177億+3.43%12.40.35
10/122,6712,6982,6592,689+1.4%1,589,7001兆304億+5.04%12.550.36
10/112,6472,6662,6232,652-0.67%946,9001兆162億+4.04%12.380.35
10/102,6512,6832,6402,670+2.03%1,867,0001兆231億+5.16%12.460.36
10/062,5682,6232,5532,617+1.91%1,567,5001兆28億+3.56%12.220.35
10/052,5002,5682,5002,568+2.51%1,442,5009840億3782万+2.07%11.990.34
10/042,5302,5392,4932,505-2.15%1,125,4009598億9671万-0.04%11.690.33
10/032,5852,5892,5392,560-0.16%1,639,5009809億7228万+2.48%11.950.34
10/022,5212,5952,5212,564+1.71%1,435,0009825億505万+3.01%11.970.34
09/292,5522,5692,4932,521-1.33%1,625,3009660億2778万+1.69%11.770.36
09/282,5582,5872,5412,555-1.96%1,740,5009790億5632万+3.4%11.930.36
09/272,5992,6112,5642,606+0.81%1,988,8009985億9913万+5.93%12.160.37
09/262,5512,5992,5442,585+2.05%1,440,7009905億5209万+5.64%12.070.37
09/252,5662,5662,5322,533-1.59%842,1009706億2609万+4.11%11.820.36
09/222,5652,5882,5362,574+0.31%1,267,5009863億3698万+6.28%12.020.37
09/212,5882,5912,5592,566-0.31%967,5009832億7144万+6.56%11.980.37
09/202,6402,6502,5622,574-1.94%1,468,9009863億3698万+7.47%12.020.37
09/192,5702,6252,5672,625+1.78%1,076,5001兆58億+10.11%12.250.37
09/152,5812,6322,5682,579+0.51%2,256,5009882億5294万+8.82%12.040.37
09/142,5712,5802,5602,566+1.87%1,358,9009832億7144万+8.77%11.980.37
09/132,4952,5292,4782,519+1.08%1,406,3009652億6140万+7.33%11.760.36
09/122,5082,5092,4692,492-0.28%793,4009549億1521万+6.63%11.630.36
09/112,4772,5062,4712,499+2.17%939,8009575億9755万+7.39%11.670.36
09/082,4742,4862,4332,446-0.89%1,251,7009372億8836万+5.57%11.420.35
09/072,4522,4762,4502,468+0.37%882,0009457億1859万+6.93%11.520.35
09/062,4232,4662,4192,459+1.82%811,6009422億6986万+6.91%11.480.35