株価チャート
2023/11/17～2024/04/16
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 | PER | PBR |
|---|
| 2024 |
| 04/16 | 2,558 | 2,564 | 2,486 | 2,495 | -3.59% | 10,274,100 | 3兆1415億 | +6.53% | 8.55 | 0.54 |
| 04/15 | 2,599 | 2,628 | 2,567 | 2,588 | -0.27% | 9,349,800 | 3兆2586億 | +11.31% | 8.87 | 0.56 |
| 04/12 | 2,567 | 2,598 | 2,540 | 2,595 | +1.05% | 7,536,500 | 3兆2674億 | +12.44% | 8.89 | 0.56 |
| 04/11 | 2,504 | 2,599 | 2,498 | 2,568 | +3.84% | 12,638,000 | 3兆2334億 | +12.14% | 8.8 | 0.55 |
| 04/10 | 2,439 | 2,475 | 2,435 | 2,473 | +0.2% | 4,472,800 | 3兆1138億 | +8.8% | 8.47 | 0.53 |
| 04/09 | 2,489 | 2,489 | 2,452 | 2,468 | +0.33% | 4,628,700 | 3兆1075億 | +9.25% | 8.46 | 0.53 |
| 04/08 | 2,497 | 2,503 | 2,426 | 2,460 | -0.4% | 9,821,000 | 3兆974億 | +9.67% | 8.43 | 0.53 |
| 04/05 | 2,477 | 2,530 | 2,456 | 2,470 | 0% | 14,808,800 | 3兆1100億 | +10.86% | 8.46 | 0.53 |
| 04/04 | 2,444 | 2,492 | 2,440 | 2,470 | +2.92% | 10,420,900 | 3兆1100億 | +11.82% | 8.46 | 0.53 |
| 04/03 | 2,395 | 2,440 | 2,378 | 2,400 | +3.23% | 12,685,500 | 3兆219億 | +9.54% | 8.22 | 0.52 |
| 04/02 | 2,320 | 2,346 | 2,299 | 2,325 | +2.02% | 6,522,000 | 2兆9274億 | +6.95% | 7.97 | 0.5 |
| 04/01 | 2,372 | 2,373 | 2,257 | 2,279 | -2.65% | 10,850,300 | 2兆8695億 | +5.46% | 7.81 | 0.49 |
| 03/29 | 2,350 | 2,379 | 2,327 | 2,341 | +1.78% | 8,911,000 | 2兆9476億 | +8.88% | 8.02 | 0.5 |
| 03/28 | 2,278 | 2,322 | 2,272 | 2,300 | +1.32% | 7,133,100 | 2兆8960億 | +7.68% | 7.88 | 0.5 |
| 03/27 | 2,285 | 2,302 | 2,270 | 2,270 | 0% | 5,403,200 | 2兆8582億 | +6.87% | 7.78 | 0.49 |
| 03/26 | 2,301 | 2,306 | 2,265 | 2,270 | -0.22% | 4,721,200 | 2兆8582億 | +7.33% | 7.78 | 0.49 |
| 03/25 | 2,289 | 2,293 | 2,270 | 2,275 | -0.39% | 4,219,400 | 2兆8645億 | +8.13% | 7.8 | 0.49 |
| 03/22 | 2,311 | 2,325 | 2,264 | 2,284 | -1.17% | 5,957,600 | 2兆8758億 | +9.28% | 7.83 | 0.49 |
| 03/21 | 2,268 | 2,314 | 2,252 | 2,311 | +1.9% | 8,431,000 | 2兆9098億 | +11.21% | 7.92 | 0.5 |
| 03/19 | 2,227 | 2,285 | 2,222 | 2,268 | +2.86% | 8,852,100 | 2兆8557億 | +9.78% | 7.77 | 0.49 |
| 03/18 | 2,207 | 2,226 | 2,185 | 2,205 | -0.05% | 5,920,300 | 2兆7763億 | +7.3% | 7.56 | 0.47 |
| 03/15 | 2,147 | 2,240 | 2,143 | 2,206 | +4.45% | 21,225,900 | 2兆7776億 | +7.77% | 7.56 | 0.48 |
| 03/14 | 2,092 | 2,149 | 2,085 | 2,112 | +2.77% | 8,877,300 | 2兆6592億 | +3.53% | 7.24 | 0.45 |
| 03/13 | 2,079 | 2,096 | 2,038 | 2,055 | -0.44% | 5,027,600 | 2兆5875億 | +0.98% | 7.04 | 0.44 |
| 03/12 | 2,059 | 2,073 | 2,023 | 2,064 | +0.19% | 6,851,900 | 2兆5988億 | +1.47% | 7.07 | 0.44 |
| 03/11 | 2,126 | 2,131 | 2,036 | 2,060 | -5.03% | 9,571,200 | 2兆5938億 | +1.38% | 7.06 | 0.44 |
| 03/08 | 2,149 | 2,174 | 2,132 | 2,169 | +0.7% | 6,404,500 | 2兆7310億 | +6.79% | 7.43 | 0.47 |
| 03/07 | 2,159 | 2,178 | 2,146 | 2,154 | +0.37% | 6,710,000 | 2兆7121億 | +6.32% | 7.38 | 0.46 |
| 03/06 | 2,118 | 2,149 | 2,107 | 2,146 | +1.75% | 6,127,200 | 2兆7021億 | +6.13% | 7.35 | 0.46 |
| 03/05 | 2,071 | 2,128 | 2,069 | 2,109 | +1.35% | 7,912,800 | 2兆6555億 | +4.46% | 7.23 | 0.45 |
| 03/04 | 2,095 | 2,123 | 2,073 | 2,081 | +0.63% | 7,944,900 | 2兆6202億 | +3.33% | 7.13 | 0.45 |
| 03/01 | 2,013 | 2,085 | 2,013 | 2,068 | +2.83% | 10,894,100 | 2兆6038億 | +2.89% | 7.09 | 0.45 |
| 02/29 | 2,036 | 2,050 | 1,991 | 2,011 | +0.5% | 11,897,200 | 2兆5321億 | +0.2% | 6.89 | 0.43 |
| 02/28 | 2,000 | 2,014 | 1,985 | 2,001 | +0.55% | 19,063,900 | 2兆5195億 | -0.3% | 6.86 | 0.43 |
| 02/27 | 1,983 | 2,003 | 1,981 | 1,990 | +0.3% | 6,407,200 | 2兆5056億 | -0.85% | 6.82 | 0.43 |
| 02/26 | 2,019 | 2,024 | 1,981 | 1,984 | -1.64% | 8,323,800 | 2兆4981億 | -1.15% | 6.8 | 0.43 |
| 02/22 | 2,006 | 2,020 | 2,000 | 2,017 | +1.87% | 7,730,600 | 2兆5396億 | +0.5% | 6.91 | 0.43 |
| 02/21 | 2,000 | 2,008 | 1,968 | 1,980 | -1.93% | 9,860,800 | 2兆4930億 | -1.35% | 6.78 | 0.43 |
| 02/20 | 2,042 | 2,043 | 2,009 | 2,019 | -0.74% | 4,548,300 | 2兆5421億 | +0.45% | 6.92 | 0.43 |
| 02/19 | 2,000 | 2,040 | 1,995 | 2,034 | +1.75% | 5,756,000 | 2兆5610億 | +1.14% | 6.97 | 0.44 |
| 02/16 | 1,964 | 2,014 | 1,961 | 1,999 | +3.41% | 11,800,500 | 2兆5170億 | -0.55% | 6.85 | 0.43 |
| 02/15 | 1,968 | 1,972 | 1,923 | 1,933 | -2.13% | 9,352,300 | 2兆4339億 | -3.78% | 6.62 | 0.42 |
| 02/14 | 2,025 | 2,032 | 1,965 | 1,975 | -1.94% | 10,716,700 | 2兆4867億 | -1.69% | 6.77 | 0.43 |
| 02/13 | 2,010 | 2,050 | 1,977 | 2,014 | +0.9% | 18,424,000 | 2兆5359億 | +0.3% | 6.9 | 0.43 |
| 02/09 | 2,029 | 2,051 | 1,989 | 1,996 | -0.5% | 8,888,700 | 2兆5132億 | -0.55% | 6.84 | 0.43 |
| 02/08 | 2,038 | 2,040 | 2,005 | 2,006 | -0.94% | 5,166,200 | 2兆5258億 | -0.05% | 6.87 | 0.43 |
| 02/07 | 2,017 | 2,032 | 2,000 | 2,025 | +2.43% | 7,226,200 | 2兆5497億 | +1.15% | 6.94 | 0.44 |
| 02/06 | 2,016 | 2,026 | 1,977 | 1,977 | -2.42% | 7,363,100 | 2兆4893億 | -1.05% | 6.77 | 0.43 |
| 02/05 | 2,034 | 2,037 | 2,009 | 2,026 | +0.25% | 4,276,700 | 2兆5510億 | +1.4% | 6.94 | 0.44 |
| 02/02 | 2,018 | 2,023 | 2,004 | 2,021 | -0.88% | 5,253,900 | 2兆5447億 | +1.3% | 6.92 | 0.44 |
| 02/01 | 2,025 | 2,043 | 2,021 | 2,039 | -0.29% | 4,204,200 | 2兆5673億 | +2.36% | 6.99 | 0.44 |
| 01/31 | 2,055 | 2,057 | 2,038 | 2,045 | -0.44% | 4,634,400 | 2兆5749億 | +2.92% | 7.01 | 0.44 |
| 01/30 | 2,050 | 2,062 | 2,041 | 2,054 | -0.58% | 4,937,000 | 2兆8482億 | +3.63% | 7.04 | 0.44 |
| 01/29 | 2,034 | 2,075 | 2,032 | 2,066 | +4.08% | 11,397,300 | 2兆8648億 | +4.45% | 7.08 | 0.44 |
| 01/26 | 2,025 | 2,041 | 1,984 | 1,985 | -0.2% | 7,626,000 | 2兆7525億 | +0.66% | 6.8 | 0.43 |
| 01/25 | 2,015 | 2,022 | 1,989 | 1,989 | -0.5% | 4,801,600 | 2兆7580億 | +1.02% | 6.82 | 0.43 |
| 01/24 | 2,004 | 2,017 | 1,993 | 1,999 | +0.05% | 5,160,900 | 2兆7719億 | +1.73% | 6.85 | 0.43 |
| 01/23 | 2,011 | 2,022 | 1,988 | 1,998 | -0.2% | 6,041,700 | 2兆7705億 | +1.99% | 6.85 | 0.43 |
| 01/22 | 1,987 | 2,002 | 1,974 | 2,002 | +0.45% | 7,361,500 | 2兆7761億 | +2.46% | 6.86 | 0.43 |
| 01/19 | 1,998 | 1,999 | 1,981 | 1,993 | +0.1% | 6,818,400 | 2兆7636億 | +2.15% | 6.83 | 0.43 |
| 01/18 | 1,995 | 2,010 | 1,974 | 1,991 | -0.75% | 8,020,600 | 2兆7608億 | +2.15% | 6.82 | 0.43 |
| 01/17 | 2,055 | 2,063 | 2,006 | 2,006 | -2.34% | 8,496,500 | 2兆7816億 | +3.14% | 6.87 | 0.43 |
| 01/16 | 2,051 | 2,058 | 2,033 | 2,054 | +0.2% | 6,625,200 | 2兆8482億 | +5.66% | 7.04 | 0.44 |
| 01/15 | 2,039 | 2,063 | 2,028 | 2,050 | +1.94% | 9,504,700 | 2兆8426億 | +5.56% | 7.02 | 0.44 |
| 01/12 | 1,991 | 2,011 | 1,968 | 2,011 | +2.71% | 10,343,200 | 2兆7885億 | +3.61% | 6.89 | 0.43 |
| 01/11 | 1,965 | 1,981 | 1,952 | 1,958 | +0.36% | 6,515,500 | 2兆7150億 | +0.82% | 6.71 | 0.42 |
| 01/10 | 1,952 | 1,958 | 1,941 | 1,951 | -0.1% | 6,063,100 | 2兆7053億 | +0.21% | 6.68 | 0.42 |
| 01/09 | 1,956 | 1,973 | 1,939 | 1,953 | -1.46% | 6,880,100 | 2兆7081億 | 0% | 6.69 | 0.42 |
| 01/05 | 1,968 | 1,982 | 1,959 | 1,982 | 0% | 5,544,800 | 2兆7483億 | +1.28% | 6.79 | 0.43 |
| 01/04 | 1,945 | 1,988 | 1,923 | 1,982 | +4.04% | 11,536,700 | 2兆7483億 | +1.02% | 6.79 | 0.43 |
| 2023 |
| 12/29 | 1,903 | 1,923 | 1,894 | 1,905 | -1.04% | 6,485,000 | 2兆6416億 | -3.1% | 7.63 | 0.47 |
| 12/28 | 1,915 | 1,928 | 1,904 | 1,925 | -2.53% | 6,523,100 | 2兆6693億 | -2.53% | 7.71 | 0.47 |
| 12/27 | 1,965 | 1,981 | 1,958 | 1,975 | +1.49% | 8,617,200 | 2兆7386億 | -0.35% | 7.91 | 0.48 |
| 12/26 | 1,943 | 1,952 | 1,933 | 1,946 | +0.62% | 4,955,200 | 2兆6984億 | -2.11% | 7.79 | 0.48 |
| 12/25 | 1,936 | 1,943 | 1,926 | 1,934 | +0.26% | 3,604,700 | 2兆6818億 | -3.01% | 7.74 | 0.47 |
| 12/22 | 1,926 | 1,941 | 1,922 | 1,929 | +0.26% | 4,122,300 | 2兆6748億 | -3.55% | 7.72 | 0.47 |
| 12/21 | 1,930 | 1,942 | 1,922 | 1,924 | -1.13% | 5,312,400 | 2兆6679億 | -4.09% | 7.7 | 0.47 |
| 12/20 | 1,950 | 1,970 | 1,941 | 1,946 | +1.41% | 8,842,200 | 2兆6984億 | -3.28% | 7.79 | 0.48 |
| 12/19 | 1,932 | 1,933 | 1,893 | 1,919 | +1.37% | 7,071,300 | 2兆6610億 | -4.86% | 7.68 | 0.47 |
| 12/18 | 1,890 | 1,895 | 1,873 | 1,893 | -0.37% | 5,098,200 | 2兆6249億 | -6.38% | 7.58 | 0.46 |
| 12/15 | 1,881 | 1,927 | 1,868 | 1,900 | +3.04% | 11,688,000 | 2兆6346億 | -6.31% | 7.61 | 0.47 |
| 12/14 | 1,896 | 1,898 | 1,831 | 1,844 | -2.07% | 8,183,500 | 2兆5570億 | -9.34% | 7.38 | 0.45 |
| 12/13 | 1,892 | 1,902 | 1,869 | 1,883 | -1.98% | 11,851,600 | 2兆6110億 | -7.74% | 7.54 | 0.46 |
| 12/12 | 1,935 | 1,937 | 1,912 | 1,921 | -0.83% | 10,406,100 | 2兆6637億 | -6.34% | 7.69 | 0.47 |
| 12/11 | 1,945 | 1,952 | 1,929 | 1,937 | +1.52% | 13,282,300 | 2兆6859億 | -6.02% | 7.76 | 0.48 |
| 12/08 | 1,949 | 1,955 | 1,905 | 1,908 | -2.8% | 14,773,900 | 2兆6457億 | -7.87% | 7.64 | 0.47 |
| 12/07 | 1,980 | 1,981 | 1,954 | 1,963 | -2.87% | 10,900,900 | 2兆7220億 | -5.76% | 7.86 | 0.48 |
| 12/06 | 2,014 | 2,026 | 2,003 | 2,021 | +0.35% | 5,845,500 | 2兆8024億 | -3.39% | 8.09 | 0.5 |
| 12/05 | 2,028 | 2,040 | 1,993 | 2,014 | -0.98% | 7,855,600 | 2兆7927億 | -3.96% | 8.06 | 0.49 |
| 12/04 | 2,072 | 2,074 | 2,034 | 2,034 | -2.45% | 6,186,500 | 2兆8204億 | -3.37% | 8.14 | 0.5 |
| 12/01 | 2,094 | 2,106 | 2,071 | 2,085 | -0.24% | 6,416,900 | 2兆8912億 | -1.14% | 8.35 | 0.51 |
| 11/30 | 2,068 | 2,101 | 2,058 | 2,090 | +1.01% | 10,832,200 | 2兆8981億 | -1.04% | 8.37 | 0.51 |
| 11/29 | 2,109 | 2,110 | 2,059 | 2,069 | -1.62% | 7,662,400 | 2兆8690億 | -2.22% | 8.28 | 0.51 |
| 11/28 | 2,096 | 2,109 | 2,089 | 2,103 | +0.62% | 4,105,500 | 2兆9161億 | -0.8% | 8.42 | 0.52 |
| 11/27 | 2,116 | 2,120 | 2,087 | 2,090 | -1.04% | 4,004,800 | 2兆8981億 | -1.65% | 8.37 | 0.51 |
| 11/24 | 2,110 | 2,124 | 2,104 | 2,112 | +0.19% | 4,687,200 | 2兆9286億 | -0.8% | 8.46 | 0.52 |
| 11/22 | 2,108 | 2,123 | 2,102 | 2,108 | -0.52% | 4,577,000 | 2兆9230億 | -1.17% | 8.44 | 0.52 |
| 11/21 | 2,112 | 2,122 | 2,092 | 2,119 | +1.05% | 6,799,600 | 2兆9383億 | -0.7% | 8.48 | 0.52 |
| 11/20 | 2,087 | 2,112 | 2,078 | 2,097 | +0.67% | 7,651,400 | 2兆9078億 | -1.73% | 8.4 | 0.51 |
| 11/17 | 2,025 | 2,083 | 2,022 | 2,083 | +0.39% | 10,233,800 | 2兆8884億 | -2.34% | 8.34 | 0.51 |
