株価チャート

2024/09/09～2025/02/06

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
2025
02/062,9613,0162,8952,904-1.99%37,833,50045兆8686億-1.29%7.981.06
02/052,8933,0252,8452,963+3.13%61,048,30046兆8005億+0.41%8.141.08
02/042,9082,9232,8682,873+1.7%25,931,80045兆3789億-2.64%7.91.05
02/032,8252,8712,8012,825-5.01%40,169,70044兆6208億-4.24%7.761.03
01/312,9362,9882,9212,974+0.85%20,964,20046兆9742億+0.81%8.171.08
01/302,9272,9642,9232,949+0.65%18,783,70046兆5794億+0.24%8.11.08
01/292,9172,9372,8992,930+1.38%17,997,80046兆2793億-0.1%8.051.07
01/282,9002,9362,8902,890-1.1%18,314,00045兆6475億-1.2%7.941.05
01/272,9142,9422,9112,922+1.35%18,257,20046兆1529億+0.21%8.031.07
01/242,8942,9322,8632,883-1.44%24,980,80045兆5369億-0.83%7.921.05
01/232,8932,9282,8572,925+0.31%21,725,60046兆2003億+0.86%8.041.07
01/222,9002,9352,8932,916+1.39%24,169,40046兆581億+0.86%8.011.06
01/212,9202,9572,8542,876+0.21%28,584,70045兆4263億-0.21%7.91.05
01/202,8372,8952,8302,870+2.94%25,039,10045兆3316億-0.14%7.891.05
01/172,8192,8322,7872,788-1.73%22,690,40044兆364億-2.69%7.661.02
01/162,8902,8942,8212,837-2.21%25,970,40044兆8103億-0.77%7.81.03
01/152,9312,9442,8922,901-0.24%20,709,30045兆8212億+1.75%7.971.06
01/142,9322,9832,8982,908-0.82%28,127,60045兆9318億+2.39%7.991.06
01/102,9893,0272,9282,932-2.43%26,369,20046兆3109億+3.6%8.061.07
01/093,0703,0712,9983,005-2.21%26,998,40047兆4639億+6.67%8.261.1
01/083,0503,0933,0423,073+0.69%24,570,00048兆5379億+9.79%8.451.12
01/073,0043,1272,9953,052+1.36%44,700,90048兆2063億+9.78%8.391.11
01/063,1033,1043,0003,011-4.29%41,298,50047兆5587億+9.05%8.281.1
2024
12/303,1823,1893,1363,146-1.32%24,224,20049兆6910億+14.52%8.681.15
12/273,2043,2203,1543,188+1.46%49,315,30050兆3544億+16.82%8.81.17
12/263,0003,1642,9953,142+5.97%63,975,10049兆6278億+16.03%8.671.15
12/252,8302,9652,7932,965+4.59%55,113,70046兆8321億+10.22%8.181.09
12/242,8502,8582,8292,835-0.07%19,906,30044兆7787億+5.82%7.821.04
12/232,8052,8392,7842,837+2.34%25,299,70044兆8103億+6.06%7.831.04
12/202,7492,8082,7362,772+1.76%51,442,50043兆7837億+3.9%7.651.02
12/192,6772,7262,6642,724-0.11%17,912,00043兆255億+2.18%7.521
12/182,6912,7392,6902,727+2.02%21,766,70043兆729億+2.4%7.531
12/172,6882,7102,6702,673-0.71%17,335,10042兆2200億+0.45%7.380.98
12/162,6982,7152,6842,692-0.22%13,700,00042兆5201億+1.13%7.430.99
12/132,6692,6982,6692,698-0.77%22,366,30042兆6148億+1.39%7.450.99
12/122,7152,7242,7032,719+1.34%23,514,50042兆9465億+2.22%7.51
12/112,6942,7002,6672,683+0.11%17,726,80042兆3779億+0.83%7.40.98
12/102,6862,7002,6682,680+1.28%29,297,10042兆3305億+0.71%7.40.98
12/092,6292,6462,6252,646+0.65%17,182,10041兆7935億-0.53%7.30.97
12/062,6472,6522,6172,629-0.11%12,808,40041兆5250億-1.09%7.260.96
12/052,6492,6502,6132,632+0.04%20,694,40041兆5724億-1.09%7.260.96
12/042,6352,6582,6122,631-0.79%19,005,60041兆5566億-1.24%7.260.96
12/032,6112,6652,6042,652+1.57%28,572,30041兆8883億-0.56%7.320.97
12/022,5652,6212,5572,611+2.31%20,253,60041兆2407億-2.17%7.210.96
11/292,6122,6182,5472,552-2.11%24,496,90040兆3088億-4.35%7.040.93
11/282,5912,6122,5642,607+1.4%19,673,70041兆1775億-2.36%7.190.95
11/272,6002,6082,5532,571-3.64%29,465,30040兆6089億-3.74%7.090.94
11/262,6942,6972,6162,668-1%25,146,50042兆1410億-0.07%7.360.98
11/252,7092,7302,6922,695+1.13%30,731,90042兆5674億+1.13%7.440.99
11/222,6962,7042,6652,665-0.37%17,121,20042兆936億+0.23%7.350.98
11/212,7072,7122,6752,675-0.89%16,002,40042兆2515億+0.75%7.380.98
11/202,7342,7442,6922,699-1.17%15,762,10042兆6306億+1.89%7.450.99
11/192,7002,7372,6952,731+2.06%19,141,70043兆1361億+3.33%7.541
11/182,6752,6962,6642,676-1.04%17,020,70042兆2673億+1.52%7.380.98
11/152,7042,7452,6992,704+1.43%26,581,60042兆7096億+2.74%7.460.99
11/142,7182,7452,6662,666+0.15%24,174,40042兆1094億+1.48%7.360.98
11/132,7172,7242,6482,662-2.02%20,181,30042兆462億+1.49%7.350.97
11/122,6772,7572,6672,717+2.37%29,839,20042兆9149億+3.62%7.50.99
11/112,6602,6842,6542,654-0.34%18,773,10041兆9198億+1.41%7.320.97
11/082,7482,7482,6592,663-3.58%33,139,90042兆620億+1.84%7.350.98
11/072,7852,8132,7342,762+2.87%55,124,70043兆6257億+5.78%7.621.01
11/062,6162,7192,5542,685+1.74%68,795,70042兆4095億+3.07%7.410.98
11/052,6372,6512,6172,639+0.88%21,319,30041兆6829億+1.54%7.280.97
11/012,6292,6572,6022,616-2.5%23,741,60041兆3196億+0.5%7.220.96
10/312,7002,7182,6542,683-1.07%27,717,10042兆3779億+2.88%7.40.98
10/302,6852,7412,6802,712+0.44%41,528,40042兆8360億+4.07%7.480.99
10/292,7092,7202,6862,700-0.26%22,183,30042兆6464億+3.77%7.450.99
10/282,6152,7212,6082,707+4.12%34,954,20042兆7570億+4.12%7.470.99
10/252,5952,6192,5762,600-0.12%18,218,00041兆669億+0.15%7.170.95
10/242,5892,6202,5572,603-0.69%26,146,10041兆1143億+0.46%7.180.95
10/232,5742,6562,5722,621+2.99%35,439,90041兆3986億+1.47%7.230.96
10/222,5682,5772,5282,545+0.12%22,643,90040兆1982億-1.24%7.020.93
10/212,5502,5722,5342,542-0.43%17,422,50040兆1508億-1.32%7.010.93
10/182,5752,5752,5372,553+0.08%17,752,40040兆3246億-0.7%7.050.93
10/172,5492,5832,5452,551+0.99%23,200,40040兆2930億-0.7%7.040.93
10/162,5282,5692,5132,526-1.14%22,755,50039兆8981億-1.6%6.970.92
10/152,5922,5992,5552,555-0.27%22,768,90040兆3561億-0.54%7.050.94
10/112,5862,5962,5602,562-0.74%20,472,10040兆4667億-0.35%7.070.94
10/102,5962,6172,5792,581+0.66%25,652,70040兆7668億+0.19%7.120.95
10/092,5912,5952,5462,564-0.16%21,033,30040兆4983億-0.74%7.080.94
10/082,6062,6192,5572,568-2.95%26,579,10040兆5615億-0.93%7.090.94
10/072,6592,6632,6312,646+2.32%31,459,30041兆7935億+1.77%7.30.97
10/042,6002,6062,5742,586-0.61%22,315,20040兆8458億-0.65%7.140.95
10/032,6292,6502,5902,602+1.25%31,757,30041兆985億-0.27%7.180.95
10/022,5502,5952,5462,570-1%25,911,70040兆5931億-1.57%7.090.94
10/012,5692,6042,5592,596+2.08%31,990,90041兆37億-0.61%7.160.95
09/302,6012,6242,5262,543-7.59%62,903,50040兆1666億-2.75%7.020.97
09/272,7472,7782,6782,752+0.92%38,750,10043兆4678億+5.04%7.591.05
09/262,6722,7272,6512,727+3.14%37,741,90043兆729億+4.16%7.531.04
09/252,6102,6652,6082,644+1.03%27,114,90041兆7619億+1.07%7.31.01
09/242,6622,6662,6102,617-0.65%29,192,30041兆3354億0%7.221
09/202,6672,6682,6122,634+0.88%40,654,40041兆6039億+0.46%7.271.01
09/192,5852,6332,5612,611+5.07%40,450,10041兆2407億-0.46%7.211
09/182,4512,4872,4412,485+3.28%28,165,90039兆2505億-5.26%6.860.95
09/172,4372,4592,3682,406-2%33,434,80038兆27億-8.34%6.640.92
09/132,4822,4982,4462,455-2.31%33,002,90038兆7766億-6.55%6.770.94
09/122,4852,5162,4722,513+3.76%29,466,90039兆6928億-4.34%6.930.96
09/112,4502,4792,3922,422-3.12%31,044,80038兆2554億-7.77%6.680.93
09/102,5172,5372,4912,5000%22,733,80039兆4874億-4.94%6.90.96
09/092,4982,5072,4492,500-3.21%32,686,40039兆4874億-4.54%6.90.96