株価チャート

2023/09/05～2024/02/01

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
02/012,9412,9602,9312,945-1.83%29,852,20048兆476億+4.58%8.021.16
01/312,9403,0002,9393,000+1.35%28,387,20048兆9449億+7.18%8.171.18
01/302,9502,9842,9312,960-0.8%30,914,30048兆2923億+6.44%8.071.17
01/292,9292,9942,9282,984+3.15%39,361,50048兆6839億+7.8%8.131.17
01/262,9502,9502,8892,893-2.4%33,005,60047兆1992億+5.05%7.881.14
01/252,9672,9872,9382,964+0.14%28,781,40048兆3576億+8.02%8.081.17
01/243,0003,0182,9522,960-1.04%28,933,30048兆2923億+8.46%8.071.17
01/232,9973,0342,9712,991+0.3%40,894,10048兆7981億+10.25%8.151.18
01/222,9652,9882,9572,982+0.68%27,665,30048兆6512億+10.4%8.131.17
01/192,9852,9852,9372,962+1.02%38,896,90048兆3249億+10.15%8.071.17
01/182,8802,9642,8732,932+2.63%45,748,10047兆8355億+9.44%7.991.15
01/172,8802,9202,8472,857+0.07%42,925,40046兆6119億+7.04%7.781.12
01/162,8652,8702,8412,855-0.21%23,810,70046兆5792億+7.09%7.781.12
01/152,8542,8752,8302,861+0.85%24,015,70046兆6771億+7.35%7.81.13
01/122,8802,8832,8212,837-0.25%34,169,20046兆2856億+6.61%7.731.12
01/112,8272,8682,8272,844+3.61%49,003,10046兆3998億+7%7.751.12
01/102,6842,7522,6802,745+1.89%33,701,20044兆7846億+3.31%7.481.08
01/092,7152,7162,6632,694-0.3%30,486,10043兆9525億+1.32%7.341.06
01/052,6442,7082,6442,702+2.54%30,515,50044兆830億+1.43%7.361.06
01/042,6052,6352,5722,635+1.7%29,812,90042兆9899億-1.16%7.181.04
2023
12/292,5722,6162,5692,591+1.37%26,860,50042兆2721億-3%7.061.02
12/282,5552,5732,5392,556-1.05%17,822,30041兆7011億-4.63%6.961.01
12/272,5582,5842,5472,583+1.65%26,896,00042兆1416億-3.87%7.041.02
12/262,5432,5452,5212,541+0.16%17,223,90041兆4563億-5.64%6.921
12/252,5252,5532,5152,537+0.83%19,273,80041兆3911億-6.11%6.911
12/222,5202,5502,4992,516-0.87%38,330,20041兆485億-7.4%6.860.99
12/212,5202,5772,4952,538-4.01%47,672,40041兆4074億-7.07%6.921
12/202,6662,6922,6342,644+0.11%34,125,40043兆1368億-3.64%7.21.04
12/192,6202,6582,5912,641+0.8%24,989,00043兆878億-4.03%7.21.04
12/182,5912,6202,5722,620+0.73%21,229,70042兆7452億-5.04%7.141.03
12/152,6172,6242,5922,601+1.13%32,057,10042兆4352億-5.97%7.091.02
12/142,6062,6242,5522,572-3.81%43,459,50041兆9621億-7.32%7.011.01
12/132,6732,6822,6452,674-0.3%20,383,30043兆6262億-3.88%7.291.05
12/122,7272,7362,6822,682-0.89%25,316,70043兆7567億-3.84%7.311.06
12/112,7012,7162,6912,706+0.93%31,081,40044兆1483億-3.18%7.371.07
12/082,7112,7212,6572,681-4.08%55,312,00043兆7404億-4.15%7.311.06
12/072,8002,8122,7762,795-1.13%26,610,30045兆6003億-0.14%7.621.1
12/062,7712,8302,7582,827+2.65%27,896,60046兆1224億+1.29%7.71.11
12/052,7702,7852,7442,754-0.51%24,512,60044兆9314億-0.94%7.51.08
12/042,8022,8032,7452,768-2.29%30,495,70045兆1598億-0.29%7.541.09
12/012,8192,8422,8032,833+1.36%26,774,00046兆2203億+2.31%7.721.12
11/302,8102,8202,7872,795-0.29%49,146,60045兆6003億+1.23%7.621.1
11/292,7702,8102,7442,803+1.74%36,001,00045兆7309億+1.82%7.641.1
11/282,7702,7802,7362,755-0.54%22,163,50044兆9477億+0.33%7.511.08
11/272,8002,8032,7622,770-1.18%22,122,90045兆1925億+1.09%7.551.09
11/242,7852,8142,7742,803+2.71%29,415,50045兆7309億+2.49%7.641.1
11/222,7282,7812,7112,729-0.22%31,006,90044兆5236億-0.04%7.441.07
11/212,7852,7932,7212,735-1.62%36,142,90044兆6214億+0.26%7.451.08
11/202,8932,9002,7692,780-3.91%46,342,00045兆3556億+2.02%7.581.09
11/172,8402,8932,8342,893+0.49%24,794,70047兆1992億+6.32%7.881.14
11/162,8602,8982,8582,879+0.66%21,411,30046兆9708億+6.04%7.841.13
11/152,8812,8992,8602,860+0.56%29,788,40046兆6608億+5.69%7.791.13
11/142,8452,8672,8382,844+0.96%25,175,90046兆3998億+5.49%7.751.12
11/132,8332,8462,8082,817+0.5%19,390,40045兆9593億+4.88%7.681.11
11/102,7712,8152,7702,803-0.53%23,638,20045兆7309億+4.75%7.641.1
11/092,7952,8192,7522,818+2.21%23,116,20045兆9756億+5.82%7.681.11
11/082,8622,8802,7572,757-2.65%32,626,90044兆9804億+3.84%7.511.09
11/072,8502,8542,8192,832-0.49%27,050,70046兆2040億+6.79%7.721.12
11/062,8402,8672,8242,846+3.12%48,988,80046兆4324億+7.56%7.751.12
11/022,8122,8472,7472,760+1.77%62,211,40045兆293億+4.55%7.521.09
11/012,7042,7522,6792,712+4.71%66,935,20044兆2462億+2.73%7.391.07
10/312,5902,5932,5262,590+0.62%32,184,10042兆2558億-1.89%7.061.02
10/302,5932,5952,5612,574-2.46%28,552,50041兆9947億-2.76%7.011.01
10/272,5952,6442,5952,639+1.7%20,775,50043兆552億-0.64%7.191.04
10/262,6182,6282,5712,595-1.7%22,969,10042兆3373億-2.48%7.071.02
10/252,6312,6642,6142,640+1.62%18,828,50043兆715億-1.12%7.191.04
10/242,6452,6492,5442,598-0.46%26,740,00042兆3863億-3.02%7.081.02
10/232,6002,6312,5862,610-0.27%17,852,10042兆5821億-2.9%7.111.03
10/202,6012,6422,5752,617-1.06%23,366,40042兆6963億-2.86%7.131.03
10/192,6252,6672,6232,645-0.9%18,842,30043兆1531億-1.93%7.211.04
10/182,6752,6972,6612,669-0.45%18,891,10043兆5447億-1.07%7.271.05
10/172,7052,7192,6532,681+0.79%22,766,50043兆7404億-0.52%7.311.06
10/162,6502,6652,6312,660-1.04%19,258,10043兆3978億-1.19%7.251.05
10/132,7082,7262,6772,688-1.9%24,757,20043兆8546億-0.11%7.321.06
10/122,6782,7402,6732,740+3.36%32,321,60044兆7030億+1.9%7.471.08
10/112,6502,6812,6402,651+0.99%23,177,90043兆2510億-1.19%7.221.04
10/102,6002,6412,5952,625+2.06%27,455,80042兆8268億-2.09%7.151.03
10/062,5652,6042,5362,572-0.69%28,521,80041兆9621億-3.92%7.011.01
10/052,5282,5902,5062,590+4.52%41,463,50042兆2558億-3.18%7.061.02
10/042,5552,5632,4712,478-4.88%46,063,80040兆4285億-7.16%6.750.98
10/032,6802,6872,5932,605-3.05%31,775,90042兆5005億-2.36%7.11.03
10/022,7012,7472,6842,687+0.34%28,738,80043兆8383億+0.98%7.321.06
09/292,7182,7282,6762,678-1.03%33,276,20043兆6915億+1.09%7.31.13
09/282,7202,7472,6782,706-1.53%32,137,10044兆1483億+2.58%7.371.14
09/272,7002,7522,6772,748+1.14%31,403,10044兆8335億+4.65%7.491.16
09/262,7652,7672,7082,717-1.63%26,603,40044兆3278億+3.98%7.41.15
09/252,7852,7892,7412,762-0.97%21,522,30045兆619億+6.27%7.531.17
09/222,7502,8112,7352,789+0.11%28,714,90045兆5025億+8.02%7.61.18
09/212,7992,8352,7752,786-0.46%25,747,00045兆4535億+8.57%7.591.18
09/202,9002,9122,7972,799-2.81%42,976,80045兆6656億+9.81%7.631.18
09/192,8072,8862,7982,880+2.06%40,156,00046兆9871億+13.65%7.851.22
09/152,7882,8422,7812,822+2.69%49,241,80046兆408億+12.21%7.691.19
09/142,7162,7572,6942,748+1.48%31,358,60044兆8335億+9.96%7.491.16
09/132,6572,7152,6512,708+1.92%29,244,70044兆1809億+8.97%7.381.14
09/122,6242,6602,6192,657+2.39%21,560,00043兆3489億+7.4%7.241.12
09/112,6112,6182,5862,595-0.31%16,439,60042兆3373億+5.27%7.071.1
09/082,6112,6462,5982,603-1.29%30,458,60042兆4679億+5.86%7.091.1
09/072,6572,6722,6332,637-0.53%26,184,70043兆226億+7.59%7.191.11
09/062,6072,6642,6062,651+2.39%31,630,10043兆2510億+8.38%7.221.12
09/052,6002,6102,5642,589-0.35%28,061,10042兆2395億+6.19%7.051.09