株価チャート
2023/10/13～2024/03/12
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 |
| 03/12 | 4,248 | 4,268 | 4,203 | 4,251 | -0.37% | 1,418,000 | 2兆8029億 | -2.23% | 10.62 | 1.14 |
| 03/11 | 4,364 | 4,370 | 4,216 | 4,267 | -3.33% | 2,149,600 | 2兆8134億 | -2.04% | 10.66 | 1.14 |
| 03/08 | 4,352 | 4,430 | 4,320 | 4,414 | +1.47% | 2,548,700 | 2兆9103億 | +1.12% | 11.03 | 1.18 |
| 03/07 | 4,316 | 4,363 | 4,302 | 4,350 | +0.12% | 1,645,100 | 2兆8681億 | -0.48% | 10.87 | 1.16 |
| 03/06 | 4,346 | 4,385 | 4,326 | 4,345 | +0.02% | 1,939,900 | 2兆8648億 | -0.73% | 10.85 | 1.16 |
| 03/05 | 4,352 | 4,357 | 4,322 | 4,344 | -0.14% | 1,737,700 | 2兆8642億 | -0.91% | 10.85 | 1.16 |
| 03/04 | 4,390 | 4,410 | 4,340 | 4,350 | -0.73% | 1,821,500 | 2兆8681億 | -0.91% | 10.87 | 1.16 |
| 03/01 | 4,345 | 4,395 | 4,318 | 4,382 | +1.2% | 1,463,000 | 2兆8892億 | -0.32% | 10.95 | 1.17 |
| 02/29 | 4,315 | 4,347 | 4,295 | 4,330 | +0.21% | 2,730,600 | 2兆8549億 | -1.61% | 10.82 | 1.16 |
| 02/28 | 4,290 | 4,326 | 4,270 | 4,321 | +0.28% | 1,944,600 | 2兆8490億 | -2.04% | 10.79 | 1.16 |
| 02/27 | 4,318 | 4,369 | 4,281 | 4,309 | -1.6% | 2,024,100 | 2兆8411億 | -2.58% | 10.76 | 1.15 |
| 02/26 | 4,393 | 4,422 | 4,374 | 4,379 | -0.32% | 1,554,800 | 2兆8873億 | -1.13% | 10.94 | 1.17 |
| 02/22 | 4,362 | 4,401 | 4,352 | 4,393 | +0.83% | 1,486,300 | 2兆8965億 | -0.81% | 10.97 | 1.18 |
| 02/21 | 4,331 | 4,423 | 4,331 | 4,357 | +0.35% | 1,846,600 | 2兆8727億 | -1.63% | 10.88 | 1.17 |
| 02/20 | 4,369 | 4,382 | 4,320 | 4,342 | +0.12% | 1,199,200 | 2兆8629億 | -2.07% | 10.85 | 1.16 |
| 02/19 | 4,318 | 4,345 | 4,297 | 4,337 | -0.39% | 1,292,000 | 2兆8596億 | -2.39% | 10.83 | 1.16 |
| 02/16 | 4,369 | 4,399 | 4,329 | 4,354 | +1.28% | 2,119,300 | 2兆8708億 | -2.2% | 10.88 | 1.17 |
| 02/15 | 4,350 | 4,350 | 4,280 | 4,299 | -0.28% | 1,638,600 | 2兆8345億 | -3.7% | 10.74 | 1.15 |
| 02/14 | 4,362 | 4,386 | 4,276 | 4,311 | -1.17% | 2,148,800 | 2兆8424億 | -3.64% | 10.77 | 1.15 |
| 02/13 | 4,388 | 4,419 | 4,308 | 4,362 | +0.62% | 2,379,200 | 2兆8760億 | -2.68% | 10.9 | 1.17 |
| 02/09 | 4,365 | 4,455 | 4,300 | 4,335 | -0.69% | 2,759,600 | 2兆8582億 | -3.37% | 10.83 | 1.16 |
| 02/08 | 4,400 | 4,400 | 4,320 | 4,365 | -0.8% | 1,596,300 | 2兆8780億 | -2.7% | 10.9 | 1.17 |
| 02/07 | 4,360 | 4,404 | 4,343 | 4,400 | +0.66% | 1,666,000 | 2兆9011億 | -1.85% | 10.99 | 1.18 |
| 02/06 | 4,382 | 4,422 | 4,368 | 4,371 | -1.64% | 1,864,200 | 2兆8820億 | -2.35% | 10.92 | 1.17 |
| 02/05 | 4,433 | 4,463 | 4,385 | 4,444 | +0.25% | 1,612,700 | 2兆9301億 | -0.58% | 11.1 | 1.19 |
| 02/02 | 4,514 | 4,514 | 4,427 | 4,433 | -1.2% | 1,482,100 | 2兆9229億 | -0.61% | 11.07 | 1.19 |
| 02/01 | 4,489 | 4,500 | 4,471 | 4,487 | -2.12% | 1,572,500 | 2兆9585億 | +0.85% | 11.21 | 1.2 |
| 01/31 | 4,494 | 4,585 | 4,491 | 4,584 | +2.12% | 1,662,200 | 3兆224億 | +3.36% | 11.45 | 1.23 |
| 01/30 | 4,531 | 4,548 | 4,476 | 4,489 | -0.6% | 1,119,000 | 2兆9598億 | +1.63% | 11.21 | 1.2 |
| 01/29 | 4,471 | 4,532 | 4,471 | 4,516 | +0.49% | 1,029,400 | 2兆9776億 | +2.54% | 11.28 | 1.21 |
| 01/26 | 4,500 | 4,505 | 4,450 | 4,494 | -0.4% | 1,140,000 | 2兆9631億 | +2.42% | 11.23 | 1.2 |
| 01/25 | 4,530 | 4,548 | 4,480 | 4,512 | +0.51% | 1,422,200 | 2兆9749億 | +3.16% | 11.27 | 1.21 |
| 01/24 | 4,555 | 4,568 | 4,480 | 4,489 | -2.2% | 1,630,700 | 2兆9598億 | +2.89% | 11.21 | 1.2 |
| 01/23 | 4,573 | 4,619 | 4,560 | 4,590 | -0.52% | 1,528,100 | 3兆264億 | +5.49% | 11.47 | 1.23 |
| 01/22 | 4,528 | 4,614 | 4,481 | 4,614 | +3.5% | 2,932,000 | 3兆422億 | +6.36% | 11.53 | 1.24 |
| 01/19 | 4,439 | 4,475 | 4,420 | 4,458 | +1.78% | 2,422,700 | 2兆9393億 | +3.03% | 11.14 | 1.19 |
| 01/18 | 4,403 | 4,432 | 4,372 | 4,380 | -0.68% | 1,810,800 | 2兆8879億 | +1.34% | 10.94 | 1.17 |
| 01/17 | 4,529 | 4,540 | 4,392 | 4,410 | -1.69% | 3,261,700 | 2兆9077億 | +2.18% | 11.02 | 1.18 |
| 01/16 | 4,562 | 4,571 | 4,485 | 4,486 | -1.77% | 2,154,000 | 2兆9578億 | +3.94% | 11.21 | 1.2 |
| 01/15 | 4,540 | 4,578 | 4,535 | 4,567 | +0.31% | 2,889,700 | 3兆112億 | +5.91% | 11.41 | 1.22 |
| 01/12 | 4,715 | 4,718 | 4,533 | 4,553 | -2.19% | 4,415,800 | 3兆20億 | +5.83% | 11.37 | 1.22 |
| 01/11 | 4,645 | 4,682 | 4,602 | 4,655 | +2.6% | 2,061,000 | 3兆692億 | +8.48% | 11.63 | 1.25 |
| 01/10 | 4,500 | 4,550 | 4,475 | 4,537 | +0.27% | 1,656,100 | 2兆9914億 | +6.15% | 11.33 | 1.21 |
| 01/09 | 4,500 | 4,547 | 4,486 | 4,525 | +1.43% | 1,749,400 | 2兆9835億 | +6.22% | 11.3 | 1.21 |
| 01/05 | 4,385 | 4,483 | 4,367 | 4,461 | +2.74% | 1,829,500 | 2兆9413億 | +5.06% | 11.14 | 1.19 |
| 01/04 | 4,321 | 4,342 | 4,260 | 4,342 | +1.64% | 1,722,300 | 2兆8629億 | +2.55% | 10.85 | 1.16 |
| 2023 |
| 12/29 | 4,222 | 4,272 | 4,215 | 4,272 | +1.06% | 1,403,400 | 2兆8167億 | +1.02% | 10.67 | 1.14 |
| 12/28 | 4,210 | 4,242 | 4,206 | 4,227 | -0.02% | 528,400 | 2兆7870億 | -0.05% | 10.56 | 1.13 |
| 12/27 | 4,201 | 4,240 | 4,193 | 4,228 | +1.12% | 1,052,400 | 2兆7877億 | -0.05% | 10.56 | 1.13 |
| 12/26 | 4,170 | 4,198 | 4,138 | 4,181 | +0.48% | 728,100 | 2兆7567億 | -1.14% | 10.44 | 1.12 |
| 12/25 | 4,221 | 4,223 | 4,147 | 4,161 | +0.24% | 939,000 | 2兆7435億 | -1.65% | 10.39 | 1.11 |
| 12/22 | 4,167 | 4,176 | 4,134 | 4,151 | +0.34% | 830,700 | 2兆7369億 | -2.01% | 10.37 | 1.11 |
| 12/21 | 4,125 | 4,149 | 4,107 | 4,137 | -0.31% | 917,000 | 2兆7277億 | -2.41% | 10.33 | 1.11 |
| 12/20 | 4,150 | 4,182 | 4,133 | 4,150 | +0.63% | 1,434,500 | 2兆7363億 | -2.19% | 10.37 | 1.11 |
| 12/19 | 4,132 | 4,138 | 4,052 | 4,124 | -0.55% | 1,479,300 | 2兆7191億 | -2.9% | 10.3 | 1.1 |
| 12/18 | 4,157 | 4,186 | 4,076 | 4,147 | -1.89% | 1,488,200 | 2兆7343億 | -2.47% | 10.36 | 1.11 |
| 12/15 | 4,168 | 4,240 | 4,168 | 4,227 | +0.71% | 2,066,500 | 2兆7870億 | -0.73% | 10.56 | 1.13 |
| 12/14 | 4,232 | 4,244 | 4,151 | 4,197 | -1.66% | 1,443,100 | 2兆7672億 | -1.46% | 10.48 | 1.12 |
| 12/13 | 4,376 | 4,387 | 4,255 | 4,268 | -1.7% | 975,100 | 2兆8141億 | +0.26% | 10.66 | 1.14 |
| 12/12 | 4,372 | 4,397 | 4,335 | 4,342 | +0.65% | 1,553,900 | 2兆8629億 | +2.07% | 10.85 | 1.16 |
| 12/11 | 4,252 | 4,324 | 4,230 | 4,314 | +1.67% | 1,234,100 | 2兆8444億 | +1.41% | 10.78 | 1.16 |
| 12/08 | 4,341 | 4,372 | 4,235 | 4,243 | -3.57% | 2,499,300 | 2兆7976億 | -0.19% | 10.6 | 1.14 |
| 12/07 | 4,395 | 4,416 | 4,375 | 4,400 | +0.02% | 1,952,400 | 2兆9011億 | +3.51% | 10.99 | 1.18 |
| 12/06 | 4,299 | 4,400 | 4,286 | 4,399 | +2.25% | 2,030,100 | 2兆9004億 | +3.75% | 10.99 | 1.18 |
| 12/05 | 4,286 | 4,307 | 4,276 | 4,302 | +0.54% | 1,747,300 | 2兆8365億 | +1.8% | 10.75 | 1.15 |
| 12/04 | 4,244 | 4,309 | 4,227 | 4,279 | +1.02% | 1,848,300 | 2兆8213億 | +1.45% | 10.69 | 1.15 |
| 12/01 | 4,250 | 4,263 | 4,221 | 4,236 | +0.88% | 1,274,100 | 2兆7930億 | +0.71% | 10.58 | 1.13 |
| 11/30 | 4,168 | 4,217 | 4,162 | 4,199 | +0.89% | 4,485,600 | 2兆7686億 | +0.02% | 10.49 | 1.12 |
| 11/29 | 4,140 | 4,169 | 4,108 | 4,162 | +0.26% | 1,251,700 | 2兆7442億 | -0.62% | 10.4 | 1.11 |
| 11/28 | 4,202 | 4,214 | 4,131 | 4,151 | -1.64% | 2,159,400 | 2兆7369億 | -0.69% | 10.37 | 1.11 |
| 11/27 | 4,282 | 4,290 | 4,203 | 4,220 | -1.61% | 1,492,200 | 2兆7824億 | +1.13% | 10.54 | 1.13 |
| 11/24 | 4,288 | 4,309 | 4,278 | 4,289 | +1.18% | 1,157,500 | 2兆8279億 | +3.05% | 10.71 | 1.15 |
| 11/22 | 4,200 | 4,272 | 4,191 | 4,239 | +0.93% | 1,371,900 | 2兆7949億 | +2.12% | 10.59 | 1.14 |
| 11/21 | 4,235 | 4,235 | 4,192 | 4,200 | -1.04% | 1,471,200 | 2兆7692億 | +1.45% | 10.49 | 1.12 |
| 11/20 | 4,266 | 4,298 | 4,232 | 4,244 | -1% | 1,163,400 | 2兆7982億 | +2.79% | 10.6 | 1.14 |
| 11/17 | 4,250 | 4,311 | 4,241 | 4,287 | +1.52% | 1,380,200 | 2兆8266億 | +4.05% | 10.71 | 1.15 |
| 11/16 | 4,206 | 4,249 | 4,196 | 4,223 | -0.4% | 886,900 | 2兆7844億 | +2.65% | 10.55 | 1.13 |
| 11/15 | 4,252 | 4,253 | 4,197 | 4,240 | -0.05% | 1,619,800 | 2兆7956億 | +3.21% | 10.59 | 1.14 |
| 11/14 | 4,269 | 4,269 | 4,203 | 4,242 | +0.02% | 1,753,500 | 2兆7969億 | +3.44% | 10.6 | 1.14 |
| 11/13 | 4,348 | 4,369 | 4,233 | 4,241 | -1.69% | 1,768,800 | 2兆7963億 | +3.67% | 10.59 | 1.14 |
| 11/10 | 4,211 | 4,320 | 4,188 | 4,314 | +1.94% | 2,745,100 | 2兆8444億 | +5.71% | 10.78 | 1.16 |
| 11/09 | 4,193 | 4,238 | 4,158 | 4,232 | +1.85% | 1,302,200 | 2兆7903億 | +4.16% | 10.57 | 1.13 |
| 11/08 | 4,248 | 4,248 | 4,127 | 4,155 | -1.14% | 1,029,800 | 2兆7396億 | +2.54% | 10.38 | 1.11 |
| 11/07 | 4,281 | 4,305 | 4,190 | 4,203 | -3.04% | 1,564,300 | 2兆7712億 | +3.85% | 10.5 | 1.13 |
| 11/06 | 4,316 | 4,351 | 4,283 | 4,335 | +2.1% | 1,998,200 | 2兆8582億 | +7.33% | 10.83 | 1.16 |
| 11/02 | 4,280 | 4,318 | 4,224 | 4,246 | +0.4% | 1,632,200 | 2兆7996億 | +5.44% | 10.61 | 1.14 |
| 11/01 | 4,210 | 4,244 | 4,180 | 4,229 | +2.47% | 1,623,100 | 2兆7883億 | +5.12% | 10.56 | 1.13 |
| 10/31 | 4,104 | 4,148 | 4,086 | 4,127 | +1.53% | 1,905,900 | 2兆7211億 | +2.69% | 10.31 | 1.11 |
| 10/30 | 4,047 | 4,075 | 4,036 | 4,065 | -0.42% | 1,211,300 | 2兆6802億 | +1.14% | 10.15 | 1.09 |
| 10/27 | 4,059 | 4,118 | 4,048 | 4,082 | +2.08% | 1,657,200 | 2兆6914億 | +1.52% | 10.2 | 1.09 |
| 10/26 | 4,018 | 4,031 | 3,941 | 3,999 | -0.79% | 1,585,500 | 2兆6367億 | -0.6% | 9.99 | 1.07 |
| 10/25 | 3,979 | 4,048 | 3,977 | 4,031 | +2.1% | 1,696,900 | 2兆6578億 | +0.02% | 10.07 | 1.08 |
| 10/24 | 3,980 | 4,004 | 3,898 | 3,948 | -0.38% | 1,274,500 | 2兆6031億 | -2.2% | 9.86 | 1.06 |
| 10/23 | 3,952 | 3,986 | 3,947 | 3,963 | -0.48% | 1,134,200 | 2兆6130億 | -2.08% | 9.9 | 1.06 |
| 10/20 | 3,937 | 4,007 | 3,918 | 3,982 | +0.91% | 1,501,200 | 2兆6255億 | -1.75% | 9.95 | 1.07 |
| 10/19 | 3,953 | 3,989 | 3,944 | 3,946 | -1.37% | 1,218,900 | 2兆6018億 | -2.74% | 9.86 | 1.06 |
| 10/18 | 3,973 | 4,014 | 3,973 | 4,001 | +0.68% | 1,235,600 | 2兆6380億 | -1.5% | 10 | 1.07 |
| 10/17 | 3,970 | 4,003 | 3,959 | 3,974 | +1.3% | 1,332,500 | 2兆6202億 | -2.21% | 9.93 | 1.06 |
| 10/16 | 3,979 | 3,986 | 3,899 | 3,923 | -2.22% | 1,394,900 | 2兆5866億 | -3.59% | 9.8 | 1.05 |
| 10/13 | 4,091 | 4,097 | 3,995 | 4,012 | -2.86% | 1,721,800 | 2兆6453億 | -1.62% | 10.02 | 1.07 |
