株価チャート

2023/08/25～2024/01/23

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
01/232,8332,8602,8272,839+0.42%3,833,1001兆2410億+1.68%13.791.42
01/222,8132,8282,7972,827+1.04%2,666,7001兆2358億+1.25%13.731.41
01/192,8052,8222,7832,798+0.76%2,845,8001兆2231億+0.14%13.591.39
01/182,7992,8042,7762,777-0.22%2,967,1001兆2139億-0.72%13.481.38
01/172,7862,8092,7752,783+0.29%3,010,2001兆2165億-0.64%13.511.39
01/162,8112,8232,7732,775-1.14%3,205,6001兆2130億-1.03%13.471.38
01/152,8052,8122,7872,807+0.07%3,291,5001兆2270億+0.07%13.631.4
01/122,8502,8502,7942,805-1.16%5,191,0001兆2261億0%13.621.4
01/112,8422,8472,8282,838+0.21%3,228,0001兆2406億+1.21%13.781.41
01/102,8192,8512,8192,832+0.5%3,298,6001兆2379億+1.03%13.751.41
01/092,8072,8372,7882,818+1.11%3,893,6001兆2318億+0.57%13.681.4
01/052,8052,8182,7782,787-0.36%3,926,6001兆2183億-0.5%13.531.39
01/042,7162,8002,7062,797+0.79%8,350,1001兆2226億-0.21%13.581.39
2023
12/292,7732,7932,7652,775+0.14%2,140,3001兆2130億-1.07%13.471.38
12/282,7512,7722,7392,771+0.36%1,542,5001兆2113億-1.35%13.451.38
12/272,7352,7612,7342,761+0.99%2,448,4001兆2069億-1.88%13.411.38
12/262,7602,7632,7322,734-1.05%1,930,8001兆1951億-3.02%13.281.36
12/252,7672,7762,7532,763-0.04%1,314,2001兆2078億-2.23%13.421.38
12/222,7662,7812,7402,764+0.07%2,562,0001兆2082億-2.37%13.421.38
12/212,7552,7652,7282,762-0.11%2,097,2001兆2073億-2.51%13.411.38
12/202,7702,7892,7652,7650%2,302,4001兆2087億-2.5%13.431.38
12/192,7852,7902,7422,765-0.75%2,381,5001兆2087億-2.61%13.431.38
12/182,8132,8312,7762,786-1.52%2,006,9001兆2178億-1.94%13.531.39
12/152,7992,8312,7842,829-0.07%2,888,4001兆2366億-0.53%13.741.41
12/142,8572,8602,8202,831-0.94%2,476,3001兆2375億-0.46%13.751.41
12/132,8872,9022,8522,858-0.63%2,443,9001兆2493億+0.6%13.881.42
12/122,8742,8892,8672,876+0.21%2,035,8001兆2572億+1.37%13.961.43
12/112,8592,8702,8232,870-0.03%3,027,3001兆2546億+1.31%13.941.43
12/082,8722,9162,8502,871+0.56%5,567,8001兆2550億+1.52%13.941.43
12/072,8762,8762,8412,855+1.38%3,223,0001兆2480億+1.21%13.861.42
12/062,7852,8162,7782,816+0.97%1,829,9001兆2309億-0.07%13.671.4
12/052,7812,8042,7682,789+0.07%2,515,7001兆2191億-0.89%13.541.39
12/042,7892,7992,7632,787-0.54%2,170,0001兆2183億-0.89%13.531.39
12/012,8352,8382,8022,802-0.32%1,580,5001兆2248億-0.25%13.611.4
11/302,7912,8122,7662,811+0.32%2,246,0001兆2288億+0.21%13.651.4
11/292,8142,8302,7922,802-0.99%2,009,3001兆2248億+0.07%13.611.4
11/282,8362,8412,7952,830-0.74%3,036,4001兆2371億+1.29%13.741.41
11/272,8732,8812,8462,851-0.77%2,111,0001兆2462億+2.3%13.841.42
11/242,9012,9142,8692,873-0.52%2,516,6001兆2559億+3.35%13.951.43
11/222,8902,8972,8782,888-0.72%2,178,2001兆2624億+4.11%14.021.44
11/212,8842,9192,8812,909+0.76%2,851,9001兆2716億+5.13%14.131.45
11/202,8852,9002,8722,887+0.03%1,846,7001兆2620億+4.64%14.021.44
11/172,8222,8882,8222,886+2.34%3,924,8001兆2615億+4.79%14.011.44
11/162,8442,8502,8202,820-0.7%2,003,3001兆2327億+2.47%13.691.41
11/152,8452,8522,8232,840+0.28%2,313,3001兆2414億+3.16%13.791.42
11/142,8462,8482,8202,8320%1,707,1001兆2379億+2.91%13.751.41
11/132,8452,8532,8172,832-0.6%1,937,5001兆2379億+2.83%13.751.41
11/102,8142,8492,8032,849+0.35%2,726,7001兆2454億+3.45%13.831.42
11/092,7842,8402,7772,839+2.94%4,152,6001兆2410億+3.24%13.791.42
11/082,7772,8112,7472,758+0.36%4,804,0001兆2056億+0.33%13.391.37
11/072,7752,7812,7482,748-1.51%3,161,0001兆2012億-0.18%13.341.37
11/062,8002,8292,7812,790+1.57%5,220,8001兆2196億+1.12%13.551.39
11/022,7092,7542,6932,747+2.19%5,675,1001兆2008億-0.65%13.341.37
11/012,7682,7702,6862,688-2.75%10,860,8001兆1750億-3.17%13.051.34
10/312,7562,7662,7222,764+1.51%3,533,0001兆2082億-0.9%13.421.38
10/302,7312,7502,7162,723-0.84%2,965,5001兆1903億-2.72%13.221.36
10/272,7082,7512,7022,746+1.74%2,793,4001兆2003億-2.28%13.331.37
10/262,6932,7142,6812,699-0.81%2,761,2001兆1798億-4.29%13.111.35
10/252,7212,7412,7112,721+1.38%3,340,8001兆1894億-3.89%13.211.36
10/242,6622,6942,6182,684+1.67%4,855,6001兆1732億-5.56%13.031.34
10/232,6502,6622,6312,640-0.64%2,686,6001兆1540億-7.53%12.821.32
10/202,6602,6732,6372,657-0.64%3,319,3001兆1614億-7.42%12.91.32
10/192,6912,7112,6612,674-2.44%3,748,6001兆1689億-7.35%12.981.33
10/182,7072,7482,7022,741+1.18%2,634,8001兆1982億-5.48%13.311.37
10/172,7322,7392,6962,709+0.52%2,851,5001兆1842億-6.88%13.151.35
10/162,7502,7512,6892,695-2.99%4,241,0001兆1781億-7.67%13.091.34
10/132,7962,8142,7782,778-1.73%3,034,4001兆2143億-5.19%13.491.38
10/122,8472,8482,8042,827-0.35%3,173,7001兆2358億-3.81%13.731.41
10/112,8482,8582,8322,837+0.46%2,703,4001兆2401億-3.73%13.781.41
10/102,8012,8342,7812,824-1.94%4,625,9001兆2344億-4.37%13.711.41
10/062,8882,9102,8712,880+1.37%3,381,6001兆2589億-2.74%13.981.44
10/052,7942,8452,7822,841+3.53%4,281,1001兆2419億-4.21%13.791.42
10/042,7832,8092,7412,744-2.56%4,850,7001兆1995億-7.61%13.321.37
10/032,8792,8792,8112,816-1.3%3,561,9001兆2309億-5.47%13.671.4
10/022,9132,9482,8502,853-1.89%3,699,4001兆2471億-4.39%13.851.42
09/292,9552,9602,8942,908-0.85%3,462,2001兆2712億-2.74%14.121.43
09/282,9822,9882,9052,933-2.85%5,909,4001兆2821億-2.04%14.241.45
09/272,9813,0192,9683,019+0.5%5,304,4001兆3197億+0.7%14.661.49
09/263,0253,0252,9983,004-0.3%2,520,7001兆3131億+0.23%14.591.48
09/253,0073,0283,0063,013-0.13%3,042,4001兆3171億+0.53%14.631.49
09/222,9753,0222,9493,017+1.41%4,751,8001兆3188億+0.67%14.651.49
09/212,9742,9852,9582,975+0.07%2,491,7001兆3005億-0.77%14.451.47
09/203,0063,0102,9732,973-1.26%3,150,8001兆2996億-0.97%14.441.47
09/193,0083,0112,9783,011+0.37%3,662,9001兆3162億+0.13%14.621.49
09/153,0303,0402,9963,000-1.06%5,240,9001兆3114億-0.37%14.571.48
09/143,0593,0683,0133,032-0.43%3,556,6001兆3254億+0.53%14.721.5
09/133,0253,0533,0183,045+1.03%3,451,0001兆3311億+0.89%14.791.5
09/122,9903,0192,9893,014+1.21%3,255,4001兆3175億-0.1%14.631.49
09/112,9672,9942,9582,978+0.71%3,166,7001兆3018億-1.23%14.461.47
09/082,9923,0102,9532,957-0.54%4,547,1001兆2926億-1.96%14.361.46
09/072,9953,0032,9682,973-1.03%3,860,4001兆2996億-1.43%14.441.47
09/063,0083,0222,9973,004-0.36%3,356,1001兆3131億-0.43%14.591.48
09/053,0063,0232,9933,015+0.4%2,402,1001兆3179億-0.2%14.641.49
09/043,0153,0182,9953,003-0.27%2,429,9001兆3127億-0.66%14.581.48
09/012,9873,0162,9813,011+0.33%2,620,8001兆3162億-0.53%14.621.49
08/312,9553,0052,9533,001+1.56%3,371,1001兆3118億-0.92%14.571.48
08/302,9692,9762,9462,955-0.34%2,551,8001兆2917億-2.54%14.351.46
08/292,9662,9802,9622,965+0.58%2,381,9001兆2961億-2.37%14.41.46
08/283,0193,0282,9372,948-1.54%6,790,8001兆2886億-3.09%14.311.45
08/252,9953,0172,9882,994-0.5%2,680,7001兆3088億-1.71%14.541.48