株価チャート

2023/09/29～2024/02/28

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
02/288,9008,9388,8018,920-0.81%9,335,60013兆1123億+18.16%-1.34
02/278,9009,0608,8568,993+2.44%14,682,70013兆2196億+20.53%-1.35
02/269,0649,0958,7208,779-0.24%15,683,10012兆9050億+19.22%-1.32
02/228,7708,8378,6758,800+5.14%19,333,30012兆9359億+21.01%-1.32
02/218,3958,4178,2908,370-1.98%10,546,80012兆3038億+16.56%-1.26
02/208,5818,7638,5068,539-0.11%14,862,80012兆5522億+20.23%-1.28
02/198,3548,5788,3348,548+2.8%14,935,70012兆5655億+21.8%-1.28
02/168,6488,6808,2728,315-2.2%16,102,90012兆2230億+19.92%-1.25
02/158,4408,5988,3458,502+3.59%16,859,30012兆4978億+23.97%-1.27
02/148,1928,3848,1098,207-3.36%19,989,80012兆642億+21.21%-1.23
02/138,7008,8738,4258,492+6.27%37,887,30012兆4831億+26.9%-1.27
02/098,0208,4777,9577,991+8.72%51,708,80011兆7467億+21.15%-1.2
02/087,2507,3597,0857,350+11.06%30,811,90010兆8044億+12.76%-1.1
02/076,6376,6396,5466,618-0.6%6,192,7009兆7284億+2.19%-0.99
02/066,6556,6956,6226,658-0.02%6,324,7009兆7872億+3%-1
02/056,5256,6676,4916,659+3.13%7,341,7009兆7886億+3.21%-1
02/026,4416,5226,4346,457+0.91%5,586,4009兆4917億+0.42%-0.97
02/016,4066,4266,3726,399-0.94%4,510,8009兆4064億-0.25%-0.96
01/316,4156,4606,3786,460-0.84%6,364,4009兆4961億+0.94%-0.97
01/306,5826,5946,5016,515-0.46%3,794,0009兆5770億+2.07%-0.98
01/296,5276,5796,4806,545+0.38%5,165,6009兆6211億+2.83%-0.98
01/266,6256,6296,5116,520-2.2%6,249,9009兆5843億+2.73%-0.98
01/256,7006,7096,6356,667-0.88%5,070,3009兆8004億+5.36%-1
01/246,7406,7536,6916,726+0.36%5,370,4009兆8871億+6.68%-1.01
01/236,7196,8056,6716,702-0.31%9,163,4009兆8519億+6.84%-1
01/226,6706,7426,6386,723+2.41%8,705,6009兆8827億+7.74%-1.01
01/196,5996,6276,5256,565+1.34%8,053,9009兆6505億+5.84%-0.98
01/186,4956,5066,4286,478-0.74%5,509,5009兆5226億+4.97%-0.97
01/176,3906,5976,3906,526+2.19%9,102,6009兆5931億+6.32%-0.98
01/166,4316,4596,3586,386-0.73%5,530,8009兆3873億+4.62%-0.96
01/156,4736,4896,3966,433-0.28%5,723,1009兆4564億+5.79%-0.96
01/126,6316,6426,4386,451+0.31%12,694,9009兆4829億+6.58%-0.97
01/116,4806,5036,3636,431+1.92%9,821,8009兆4535億+6.67%-0.96
01/106,2086,3376,1586,310+1.09%9,992,0009兆2756億+5.01%-0.95
01/096,1806,2756,1386,242+2.66%8,721,4009兆1757億+4.09%-0.94
01/056,0406,1196,0406,080+0.5%6,167,6008兆9375億+1.5%-0.91
01/046,0406,0866,0196,050-3.86%9,392,5008兆8934億+0.97%-0.91
2023
12/296,3556,3786,2656,293-0.49%7,440,6009兆2506億+4.97%-0.94
12/286,3406,3636,2726,324-0.52%6,941,8009兆2962億+5.54%-0.95
12/276,2516,5286,2516,357+4.23%16,505,7009兆3447億+6.18%-0.95
12/266,1156,1316,0666,0990%4,353,0008兆9655億+1.96%-0.91
12/256,0786,1216,0726,099+1.25%3,847,8008兆9655億+1.92%-0.91
12/226,0036,0625,9706,024+0.08%5,517,9008兆8552億+0.69%-0.9
12/215,9736,0225,9466,019-0.89%5,573,6008兆8479億+0.53%-0.9
12/206,1546,2266,0676,073-0.43%9,136,7008兆9272億+1.44%-0.91
12/195,9996,0995,9556,099+0.86%6,634,9008兆9655億+2.11%-0.91
12/186,0506,0985,9976,047-0.67%7,180,4008兆8890億+1.48%-0.91
12/155,9116,1335,9116,088+2.63%11,171,4008兆9493億+2.34%-0.91
12/145,9556,0895,8965,932+0.87%10,513,4008兆7200億-0.44%-0.89
12/135,8155,8845,7825,881+1.66%7,059,4008兆6450億-1.49%-0.88
12/125,8105,8335,7415,785+0.36%6,612,9008兆5039億-3.45%-0.87
12/115,7705,8875,7475,764+1.98%9,457,6008兆4730億-4.2%-0.86
12/085,6905,7675,6395,652-0.7%10,187,6008兆3084億-6.38%-0.85
12/075,7205,7755,6505,692-1.68%9,492,0008兆3672億-6.06%-0.85
12/065,7885,8295,7715,789+0.61%5,782,7008兆5098億-4.72%-0.87
12/055,8205,8305,7405,754-1.67%8,414,0008兆4583億-5.5%-0.86
12/045,9665,9705,8425,852-1.15%5,928,4008兆6024億-4.14%-0.88
12/015,9996,0505,9035,920-1.66%7,474,7008兆7023億-3.14%-0.89
11/306,0506,0735,9916,020-0.48%9,730,8008兆8493億-1.76%-0.9
11/296,1306,1836,0496,049-1.48%6,323,6008兆8920億-1.42%-0.91
11/286,1606,1886,1206,140+0.28%6,031,4009兆257億0%-0.92
11/276,2026,2056,0796,123-1.69%7,044,2009兆7億-0.34%-0.92
11/246,2656,3446,2276,228+0.48%6,863,8009兆1551億+1.19%-0.93
11/226,1626,2316,1616,198-0.27%5,409,7009兆1110億+0.55%-0.93
11/216,2346,2856,1586,215+0.89%7,609,9009兆1360億+0.62%-0.93
11/206,0706,2546,0556,160+1.43%8,862,2009兆551億-0.39%-0.92
11/176,0816,1136,0576,073-0.64%6,964,3008兆9272億-2.02%-0.91
11/166,0116,1286,0086,112+1.48%8,438,6008兆9846億-1.67%-0.92
11/155,8506,0345,8406,023+5.19%13,343,3008兆8537億-3.32%-0.9
11/145,7685,7975,6485,726-0.62%9,123,7008兆4171億-8.24%-0.86
11/135,7905,8125,7245,762-0.48%8,858,4008兆4701億-7.87%-0.86
11/106,0006,0165,7215,790-8.17%27,804,3008兆5112億-7.61%-0.87
11/096,1526,3336,0986,305+1.07%7,250,9009兆2683億+0.41%-0.95
11/086,4096,4646,2206,238-2.94%8,195,6009兆1698億-0.59%-0.94
11/076,3806,4356,3346,427+0.28%6,212,6009兆4476億+2.42%-0.96
11/066,4326,4596,3926,409+2.05%7,561,0009兆4211億+2.2%-0.96
11/026,2796,3096,2266,280+1.5%6,108,8009兆2315億+0.21%-0.94
11/016,2066,2636,1616,187+1.03%6,121,8009兆948億-1.36%-0.93
10/316,1056,1566,0446,124+0.13%6,554,5009兆22億-2.48%-0.92
10/306,0466,1296,0106,116-0.39%5,519,7008兆9904億-2.8%-0.92
10/276,1106,1576,0516,140+1.59%6,877,4009兆257億-2.46%-0.92
10/266,1306,1386,0156,044-4.17%9,750,2008兆8846億-4.06%-0.91
10/256,3236,3586,2826,307+1.19%5,887,7009兆2712億-0.14%-0.95
10/246,2196,2896,1416,233+1.68%7,762,6009兆1624億-1.44%-0.93
10/236,2206,2356,1236,130-2%5,981,0009兆110億-3.36%-0.92
10/206,3406,3416,2086,255-2.04%7,435,3009兆1948億-1.67%-0.94
10/196,3636,4296,3616,385-1.01%4,648,5009兆3859億+0.13%-0.96
10/186,5186,5206,4356,450-1.44%5,986,9009兆4814億+0.92%-0.97
10/176,4856,5556,4826,544+2.65%7,791,1009兆6196億+2.3%-0.98
10/166,4086,4286,3316,375-2.04%7,258,5009兆3712億-0.23%-0.96
10/136,4536,5186,4396,508-0.29%7,469,2009兆5667億+1.86%-0.98
10/126,4846,5336,4376,527+1.1%8,786,5009兆5946億+2.22%-0.98
10/116,3376,4586,3226,456+2.64%8,753,9009兆4902億+1.18%-0.97
10/106,1206,3406,0966,290+3.47%9,054,8009兆2462億-1.4%-0.94
10/066,0936,1176,0266,079-0.05%5,800,7008兆9361億-4.82%-0.91
10/056,1306,1326,0326,082+0.13%8,556,5008兆9405億-5.06%-0.91
10/046,0796,1645,9936,074-2.08%10,806,3008兆9287億-5.48%-0.91
10/036,2586,2886,1636,203-0.75%8,582,1009兆1183億-3.78%-0.93
10/026,3576,4256,2506,250-1.34%7,793,1009兆1874億-3.28%-0.94
09/296,3216,3806,2736,335+0.59%10,105,5009兆3124億-2.15%-0.95