株価チャート
2023/10/25～2024/03/25
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 |
| 03/25 | 1,948 | 1,950 | 1,893 | 1,893 | -0.79% | 3,159,300 | 1兆3658億 | +15.01% | 23 | 1.27 |
| 03/22 | 1,931 | 1,935 | 1,897 | 1,908 | -0.21% | 3,779,200 | 1兆3766億 | +17.42% | 23.19 | 1.28 |
| 03/21 | 1,887 | 1,912 | 1,872 | 1,912 | +3.52% | 4,494,500 | 1兆3795億 | +19.28% | 23.24 | 1.28 |
| 03/19 | 1,816 | 1,847 | 1,806 | 1,847 | +0.65% | 4,107,500 | 1兆3326億 | +16.68% | 22.45 | 1.24 |
| 03/18 | 1,816 | 1,846 | 1,803 | 1,835 | +1.16% | 3,662,200 | 1兆3239億 | +17.25% | 22.3 | 1.23 |
| 03/15 | 1,783 | 1,822 | 1,781 | 1,814 | +1.74% | 4,370,400 | 1兆3088億 | +17.18% | 22.04 | 1.22 |
| 03/14 | 1,771 | 1,787 | 1,754 | 1,783 | +0.39% | 3,127,700 | 1兆2864億 | +16.31% | 21.67 | 1.2 |
| 03/13 | 1,794 | 1,814 | 1,770 | 1,776 | -0.11% | 3,542,900 | 1兆2814億 | +16.92% | 21.58 | 1.19 |
| 03/12 | 1,740 | 1,786 | 1,732 | 1,778 | +1.2% | 3,450,300 | 1兆2828億 | +18.14% | 21.61 | 1.19 |
| 03/11 | 1,791 | 1,792 | 1,739 | 1,757 | -2.44% | 4,797,400 | 1兆2676億 | +18% | 21.35 | 1.18 |
| 03/08 | 1,754 | 1,827 | 1,754 | 1,801 | +3.21% | 7,050,800 | 1兆2994億 | +22.27% | 21.89 | 1.21 |
| 03/07 | 1,775 | 1,775 | 1,733 | 1,745 | -1.75% | 5,412,900 | 1兆2590億 | +19.85% | 21.21 | 1.17 |
| 03/06 | 1,754 | 1,796 | 1,731 | 1,776 | +1.08% | 8,966,300 | 1兆2814億 | +23.33% | 21.58 | 1.19 |
| 03/05 | 1,738 | 1,757 | 1,668 | 1,757 | +20.59% | 14,879,800 | 1兆2676億 | +23.38% | 21.35 | 1.18 |
| 03/04 | 1,475 | 1,479 | 1,454 | 1,457 | -1.49% | 1,879,800 | 1兆512億 | +3.55% | 17.71 | 0.98 |
| 03/01 | 1,460 | 1,493 | 1,458 | 1,479 | +2% | 2,922,000 | 1兆671億 | +5.42% | 17.97 | 0.99 |
| 02/29 | 1,451 | 1,468 | 1,440 | 1,450 | +0.62% | 5,047,300 | 1兆461億 | +3.72% | 17.62 | 0.97 |
| 02/28 | 1,431 | 1,455 | 1,431 | 1,441 | +0.91% | 1,952,000 | 1兆396億 | +3.3% | 17.51 | 0.97 |
| 02/27 | 1,427 | 1,447 | 1,423 | 1,428 | -0.56% | 1,699,900 | 1兆303億 | +2.59% | 17.35 | 0.96 |
| 02/26 | 1,435 | 1,446 | 1,426 | 1,436 | +0.49% | 1,946,100 | 1兆360億 | +3.46% | 17.45 | 0.96 |
| 02/22 | 1,424 | 1,429 | 1,413 | 1,429 | +0.99% | 1,821,600 | 1兆310億 | +3.25% | 17.37 | 0.96 |
| 02/21 | 1,420 | 1,427 | 1,408 | 1,415 | -0.28% | 1,451,900 | 1兆209億 | +2.54% | 17.2 | 0.95 |
| 02/20 | 1,437 | 1,438 | 1,411 | 1,419 | -1.53% | 1,425,900 | 1兆238億 | +3.13% | 17.24 | 0.95 |
| 02/19 | 1,390 | 1,445 | 1,376 | 1,441 | +5.49% | 2,743,600 | 1兆396億 | +4.95% | 17.51 | 0.97 |
| 02/16 | 1,363 | 1,378 | 1,357 | 1,366 | -0.36% | 2,664,000 | 9855億8217万 | -0.15% | 16.6 | 0.92 |
| 02/15 | 1,395 | 1,399 | 1,361 | 1,371 | -0.15% | 2,069,000 | 9891億8972万 | +0.44% | 16.66 | 0.92 |
| 02/14 | 1,383 | 1,384 | 1,362 | 1,373 | -1.65% | 2,642,700 | 9906億3274万 | +0.81% | 16.69 | 0.92 |
| 02/13 | 1,392 | 1,396 | 1,358 | 1,396 | +0.36% | 3,017,500 | 1兆72億 | +2.87% | 16.96 | 0.94 |
| 02/09 | 1,407 | 1,409 | 1,386 | 1,391 | -2.18% | 3,508,100 | 1兆36億 | +2.88% | 16.9 | 0.93 |
| 02/08 | 1,433 | 1,436 | 1,399 | 1,422 | -0.63% | 2,760,400 | 1兆259億 | +5.57% | 17.28 | 0.95 |
| 02/07 | 1,430 | 1,448 | 1,415 | 1,431 | -0.14% | 2,794,500 | 1兆324億 | +6.87% | 17.39 | 0.96 |
| 02/06 | 1,418 | 1,468 | 1,417 | 1,433 | +0.49% | 4,015,900 | 1兆339億 | +7.66% | 17.41 | 0.96 |
| 02/05 | 1,386 | 1,427 | 1,381 | 1,426 | +3.56% | 4,342,700 | 1兆288億 | +7.87% | 17.33 | 0.96 |
| 02/02 | 1,367 | 1,386 | 1,361 | 1,377 | +0.73% | 2,235,200 | 9935億1878万 | +4.79% | 16.73 | 0.92 |
| 02/01 | 1,369 | 1,374 | 1,350 | 1,367 | -0.22% | 1,832,900 | 9863億368万 | +4.59% | 16.61 | 0.92 |
| 01/31 | 1,351 | 1,370 | 1,343 | 1,370 | +0.81% | 3,103,300 | 9884億6821万 | +5.3% | 16.65 | 0.92 |
| 01/30 | 1,362 | 1,369 | 1,356 | 1,359 | -0.37% | 1,748,800 | 9805億3160万 | +5.1% | 16.52 | 0.91 |
| 01/29 | 1,348 | 1,376 | 1,348 | 1,364 | +1.64% | 2,704,800 | 9841億3915万 | +6.07% | 16.58 | 0.91 |
| 01/26 | 1,360 | 1,360 | 1,337 | 1,342 | -0.81% | 2,589,100 | 9682億6594万 | +4.93% | 16.31 | 0.9 |
| 01/25 | 1,350 | 1,366 | 1,348 | 1,353 | +0.52% | 2,571,800 | 9762億255万 | +6.28% | 16.44 | 0.91 |
| 01/24 | 1,351 | 1,358 | 1,341 | 1,346 | -1.54% | 1,995,900 | 9711億5198万 | +6.24% | 16.36 | 0.9 |
| 01/23 | 1,374 | 1,383 | 1,360 | 1,367 | -0.22% | 2,230,900 | 9863億368万 | +8.41% | 16.61 | 0.92 |
| 01/22 | 1,365 | 1,375 | 1,357 | 1,370 | +1.63% | 2,411,600 | 9884億6821万 | +9.16% | 16.65 | 0.92 |
| 01/19 | 1,341 | 1,352 | 1,327 | 1,348 | +2.59% | 3,417,700 | 9725億9500万 | +7.84% | 16.38 | 0.9 |
| 01/18 | 1,320 | 1,332 | 1,313 | 1,314 | -1.43% | 2,621,200 | 9480億6367万 | +5.46% | 15.97 | 0.88 |
| 01/17 | 1,337 | 1,372 | 1,332 | 1,333 | +0.53% | 3,170,400 | 9617億7235万 | +7.33% | 16.2 | 0.89 |
| 01/16 | 1,341 | 1,350 | 1,326 | 1,326 | -1.41% | 1,932,600 | 9567億2179万 | +7.02% | 16.11 | 0.89 |
| 01/15 | 1,300 | 1,352 | 1,300 | 1,345 | +2.52% | 3,016,400 | 9704億3047万 | +8.82% | 16.35 | 0.9 |
| 01/12 | 1,328 | 1,329 | 1,297 | 1,312 | +1% | 3,051,400 | 9466億2065万 | +6.58% | 15.94 | 0.88 |
| 01/11 | 1,301 | 1,317 | 1,299 | 1,299 | +1.56% | 2,410,200 | 9372億4103万 | +5.78% | 15.79 | 0.87 |
| 01/10 | 1,266 | 1,279 | 1,256 | 1,279 | +1.19% | 2,491,300 | 9228億1083万 | +4.24% | 15.54 | 0.86 |
| 01/09 | 1,270 | 1,275 | 1,253 | 1,264 | -0.32% | 2,428,700 | 9119億8819万 | +3.18% | 15.36 | 0.85 |
| 01/05 | 1,278 | 1,280 | 1,265 | 1,268 | +0.4% | 1,983,900 | 9148億7423万 | +3.51% | 15.41 | 0.85 |
| 01/04 | 1,250 | 1,277 | 1,243 | 1,263 | +3.52% | 3,979,800 | 9112億6668万 | +3.1% | 15.35 | 0.85 |
| 2023 |
| 12/29 | 1,226 | 1,235 | 1,213 | 1,220 | +0.08% | 1,596,100 | 8802億4176万 | -0.49% | 14.83 | 0.82 |
| 12/28 | 1,225 | 1,231 | 1,218 | 1,219 | -0.97% | 1,218,600 | 8795億2025万 | -0.89% | 14.81 | 0.82 |
| 12/27 | 1,227 | 1,239 | 1,225 | 1,231 | +1.23% | 1,982,200 | 8881億7837万 | -0.08% | 14.96 | 0.83 |
| 12/26 | 1,218 | 1,219 | 1,208 | 1,216 | +0.41% | 1,394,600 | 8773億5572万 | -1.46% | 14.78 | 0.82 |
| 12/25 | 1,210 | 1,215 | 1,204 | 1,211 | +1% | 1,294,600 | 8737億4818万 | -2.02% | 14.72 | 0.81 |
| 12/22 | 1,190 | 1,201 | 1,186 | 1,199 | +1.61% | 2,066,500 | 8650億9006万 | -3.38% | 14.57 | 0.8 |
| 12/21 | 1,181 | 1,187 | 1,174 | 1,180 | -0.67% | 2,094,300 | 8513億8138万 | -5.22% | 14.34 | 0.79 |
| 12/20 | 1,171 | 1,194 | 1,171 | 1,188 | +0.17% | 2,030,900 | 8571億5345万 | -4.96% | 14.44 | 0.8 |
| 12/19 | 1,185 | 1,191 | 1,174 | 1,186 | -0.08% | 1,800,600 | 8557億1044万 | -5.57% | 14.41 | 0.79 |
| 12/18 | 1,185 | 1,192 | 1,170 | 1,187 | -1.98% | 1,800,600 | 8564億3194万 | -5.79% | 14.43 | 0.8 |
| 12/15 | 1,211 | 1,215 | 1,197 | 1,211 | +1% | 3,720,400 | 8737億4818万 | -4.27% | 14.72 | 0.81 |
| 12/14 | 1,211 | 1,219 | 1,195 | 1,199 | -1.48% | 2,859,100 | 8650億9006万 | -5.44% | 14.57 | 0.8 |
| 12/13 | 1,222 | 1,233 | 1,212 | 1,217 | -1.62% | 2,553,700 | 8780億7723万 | -4.17% | 14.79 | 0.82 |
| 12/12 | 1,251 | 1,255 | 1,236 | 1,237 | -0.72% | 1,705,300 | 8925億743万 | -2.83% | 15.03 | 0.83 |
| 12/11 | 1,227 | 1,246 | 1,221 | 1,246 | +1.71% | 2,389,000 | 8990億101万 | -2.5% | 15.14 | 0.84 |
| 12/08 | 1,231 | 1,239 | 1,223 | 1,225 | -1.05% | 2,887,300 | 8838億4931万 | -4.37% | 14.89 | 0.82 |
| 12/07 | 1,236 | 1,253 | 1,229 | 1,238 | -1.9% | 2,831,300 | 8932億2894万 | -3.73% | 15.04 | 0.83 |
| 12/06 | 1,224 | 1,267 | 1,223 | 1,262 | +3.02% | 2,441,300 | 9105億4517万 | -2.02% | 15.34 | 0.85 |
| 12/05 | 1,238 | 1,251 | 1,225 | 1,225 | -0.65% | 2,175,300 | 8838億4931万 | -4.89% | 14.89 | 0.82 |
| 12/04 | 1,241 | 1,241 | 1,224 | 1,233 | -2.3% | 2,462,000 | 8896億2139万 | -4.49% | 14.98 | 0.83 |
| 12/01 | 1,258 | 1,268 | 1,258 | 1,262 | +1.12% | 1,962,800 | 9105億4517万 | -2.32% | 15.34 | 0.85 |
| 11/30 | 1,232 | 1,254 | 1,228 | 1,248 | -0.08% | 6,296,700 | 9004億4403万 | -3.41% | 15.17 | 0.84 |
| 11/29 | 1,274 | 1,274 | 1,246 | 1,249 | -2.57% | 2,219,600 | 9011億6554万 | -3.33% | 15.18 | 0.84 |
| 11/28 | 1,286 | 1,294 | 1,278 | 1,282 | -0.23% | 1,738,300 | 9249億7536万 | -0.77% | 15.58 | 0.86 |
| 11/27 | 1,296 | 1,303 | 1,283 | 1,285 | -1.46% | 1,376,900 | 9271億3989万 | -0.46% | 15.62 | 0.86 |
| 11/24 | 1,300 | 1,305 | 1,290 | 1,304 | +1.72% | 1,597,200 | 9408億4857万 | +1.09% | 15.85 | 0.87 |
| 11/22 | 1,273 | 1,288 | 1,272 | 1,282 | +0.39% | 1,057,100 | 9249億7536万 | -0.62% | 15.58 | 0.86 |
| 11/21 | 1,272 | 1,285 | 1,269 | 1,277 | +0.08% | 2,047,800 | 9213億6781万 | -1.01% | 15.52 | 0.86 |
| 11/20 | 1,306 | 1,320 | 1,276 | 1,276 | -3.04% | 1,666,700 | 9206億4630万 | -1.16% | 15.51 | 0.86 |
| 11/17 | 1,305 | 1,319 | 1,299 | 1,316 | +1.08% | 2,478,600 | 9495億669万 | +1.86% | 15.99 | 0.88 |
| 11/16 | 1,312 | 1,323 | 1,302 | 1,302 | -0.91% | 2,516,100 | 9394億555万 | +0.7% | 15.82 | 0.87 |
| 11/15 | 1,335 | 1,335 | 1,293 | 1,314 | -0.83% | 2,848,400 | 9480億6367万 | +1.62% | 15.97 | 0.88 |
| 11/14 | 1,324 | 1,347 | 1,318 | 1,325 | +1.38% | 2,968,400 | 9560億28万 | +2.32% | 16.1 | 0.89 |
| 11/13 | 1,306 | 1,311 | 1,287 | 1,307 | +0.38% | 2,261,100 | 9430億1310万 | +1.08% | 15.88 | 0.88 |
| 11/10 | 1,289 | 1,305 | 1,287 | 1,302 | +1.56% | 1,962,800 | 9394億555万 | +0.77% | 15.82 | 0.87 |
| 11/09 | 1,282 | 1,308 | 1,266 | 1,282 | +1.91% | 3,900,400 | 9249億7536万 | -0.62% | 15.58 | 0.86 |
| 11/08 | 1,283 | 1,287 | 1,241 | 1,258 | -2.48% | 3,915,800 | 9076億5913万 | -2.48% | 15.29 | 0.84 |
| 11/07 | 1,377 | 1,391 | 1,290 | 1,290 | -5.08% | 4,468,000 | 9307億4744万 | -0.15% | 15.68 | 0.86 |
| 11/06 | 1,345 | 1,376 | 1,321 | 1,359 | +1.95% | 4,537,000 | 9805億3160万 | +5.1% | 16.52 | 0.91 |
| 11/02 | 1,338 | 1,345 | 1,325 | 1,333 | +0.15% | 2,626,400 | 9617億7235万 | +3.17% | 16.2 | 0.89 |
| 11/01 | 1,308 | 1,331 | 1,307 | 1,331 | +3.34% | 2,865,200 | 9603億2933万 | +2.94% | 16.18 | 0.89 |
| 10/31 | 1,282 | 1,289 | 1,265 | 1,288 | +0.78% | 3,056,500 | 9293億442万 | -0.46% | 15.65 | 0.86 |
| 10/30 | 1,284 | 1,286 | 1,262 | 1,278 | -0.93% | 2,337,400 | 9220億8932万 | -1.46% | 15.53 | 0.86 |
| 10/27 | 1,279 | 1,290 | 1,271 | 1,290 | +1.9% | 2,156,100 | 9307億4744万 | -0.85% | 15.68 | 0.86 |
| 10/26 | 1,271 | 1,289 | 1,258 | 1,266 | +0.72% | 2,148,300 | 9134億3121万 | -2.99% | 15.39 | 0.85 |
| 10/25 | 1,259 | 1,273 | 1,252 | 1,257 | +1.05% | 1,532,600 | 9069億3762万 | -4.12% | 15.28 | 0.84 |
