株価チャート
2023/09/01～2024/01/30
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 |
| 01/30 | 3,319 | 3,330 | 3,301 | 3,320 | -1.63% | 5,766,600 | 2兆2007億 | +1.75% | 10.63 | 1.23 |
| 01/29 | 3,380 | 3,397 | 3,365 | 3,375 | -0.38% | 10,379,000 | 2兆2371億 | +3.85% | 10.81 | 1.25 |
| 01/26 | 3,370 | 3,395 | 3,352 | 3,388 | +0.09% | 4,765,200 | 2兆2457億 | +4.73% | 10.85 | 1.25 |
| 01/25 | 3,377 | 3,395 | 3,357 | 3,385 | +0.36% | 3,662,700 | 2兆2437億 | +5.09% | 10.84 | 1.25 |
| 01/24 | 3,348 | 3,383 | 3,341 | 3,373 | -1.92% | 6,004,200 | 2兆2358億 | +5.14% | 10.8 | 1.25 |
| 01/23 | 3,462 | 3,494 | 3,424 | 3,439 | -1.32% | 4,275,100 | 2兆2795億 | +7.6% | 11.01 | 1.27 |
| 01/22 | 3,420 | 3,495 | 3,419 | 3,485 | +2.8% | 4,132,200 | 2兆3100億 | +9.56% | 11.16 | 1.29 |
| 01/19 | 3,400 | 3,402 | 3,341 | 3,390 | +2.54% | 6,729,600 | 2兆2471億 | +7.14% | 10.86 | 1.25 |
| 01/18 | 3,337 | 3,347 | 3,304 | 3,306 | -0.9% | 2,906,900 | 2兆1914億 | +4.92% | 10.59 | 1.22 |
| 01/17 | 3,384 | 3,419 | 3,336 | 3,336 | -1.27% | 3,383,500 | 2兆2113億 | +6.31% | 10.68 | 1.23 |
| 01/16 | 3,390 | 3,405 | 3,370 | 3,379 | +0.33% | 2,664,900 | 2兆2398億 | +7.99% | 10.82 | 1.25 |
| 01/15 | 3,324 | 3,369 | 3,320 | 3,368 | +1.69% | 2,286,200 | 2兆2325億 | +7.95% | 10.79 | 1.24 |
| 01/12 | 3,344 | 3,345 | 3,296 | 3,312 | -0.12% | 3,692,400 | 2兆1954億 | +6.56% | 10.61 | 1.22 |
| 01/11 | 3,314 | 3,330 | 3,296 | 3,316 | +0.88% | 2,834,600 | 2兆1980億 | +7.04% | 10.62 | 1.22 |
| 01/10 | 3,269 | 3,300 | 3,257 | 3,287 | +1.45% | 2,593,300 | 2兆1788億 | +6.41% | 10.53 | 1.21 |
| 01/09 | 3,270 | 3,289 | 3,240 | 3,240 | +0.4% | 3,152,400 | 2兆1476億 | +5.26% | 10.38 | 1.2 |
| 01/05 | 3,197 | 3,260 | 3,196 | 3,227 | +1.13% | 2,565,200 | 2兆1390億 | +5.11% | 10.33 | 1.19 |
| 01/04 | 3,165 | 3,198 | 3,124 | 3,191 | +1.88% | 2,921,800 | 2兆1151億 | +4.18% | 10.22 | 1.18 |
| 2023 |
| 12/29 | 3,109 | 3,142 | 3,107 | 3,132 | +0.87% | 1,788,900 | 2兆760億 | +2.45% | 10.03 | 1.16 |
| 12/28 | 3,083 | 3,112 | 3,083 | 3,105 | +1.04% | 1,128,500 | 2兆581億 | +1.7% | 9.94 | 1.15 |
| 12/27 | 3,057 | 3,082 | 3,054 | 3,073 | +0.85% | 1,455,300 | 2兆369億 | +0.72% | 9.84 | 1.13 |
| 12/26 | 3,075 | 3,079 | 3,035 | 3,047 | -0.39% | 1,184,500 | 2兆197億 | -0.07% | 9.76 | 1.13 |
| 12/25 | 3,060 | 3,076 | 3,047 | 3,059 | +1.09% | 1,193,400 | 2兆276億 | +0.36% | 9.8 | 1.13 |
| 12/22 | 3,025 | 3,043 | 3,008 | 3,026 | +0.03% | 1,401,600 | 2兆58億 | -0.72% | 9.69 | 1.12 |
| 12/21 | 2,998 | 3,027 | 2,988 | 3,025 | +0.93% | 1,369,000 | 2兆51億 | -0.72% | 9.69 | 1.12 |
| 12/20 | 3,009 | 3,020 | 2,997 | 2,997 | +0.27% | 1,630,000 | 1兆9865億 | -1.64% | 9.6 | 1.11 |
| 12/19 | 3,025 | 3,028 | 2,958 | 2,989 | -1.32% | 2,868,100 | 1兆9812億 | -1.97% | 9.57 | 1.1 |
| 12/18 | 3,048 | 3,053 | 2,999 | 3,029 | -1.34% | 1,549,600 | 2兆78億 | -0.66% | 9.7 | 1.12 |
| 12/15 | 3,096 | 3,105 | 3,067 | 3,070 | +0.07% | 2,431,800 | 2兆349億 | +0.75% | 9.83 | 1.13 |
| 12/14 | 3,069 | 3,077 | 3,025 | 3,068 | +0.1% | 1,829,900 | 2兆336億 | +0.79% | 9.83 | 1.13 |
| 12/13 | 3,070 | 3,081 | 3,053 | 3,065 | -0.13% | 1,383,800 | 2兆316億 | +0.89% | 9.82 | 1.13 |
| 12/12 | 3,086 | 3,097 | 3,069 | 3,069 | +0.62% | 1,792,200 | 2兆343億 | +1.12% | 9.83 | 1.13 |
| 12/11 | 3,005 | 3,060 | 3,002 | 3,050 | +2.04% | 2,369,300 | 2兆217億 | +0.59% | 9.77 | 1.13 |
| 12/08 | 3,065 | 3,075 | 2,986 | 2,989 | -4.2% | 3,651,200 | 1兆9812億 | -1.32% | 9.57 | 1.1 |
| 12/07 | 3,121 | 3,128 | 3,102 | 3,120 | -0.54% | 2,141,100 | 2兆681億 | +3.04% | 9.99 | 1.15 |
| 12/06 | 3,080 | 3,137 | 3,078 | 3,137 | +1.95% | 1,952,900 | 2兆794億 | +3.84% | 10.05 | 1.16 |
| 12/05 | 3,074 | 3,099 | 3,068 | 3,077 | +0.13% | 1,599,900 | 2兆396億 | +2.23% | 9.85 | 1.14 |
| 12/04 | 3,061 | 3,089 | 3,050 | 3,073 | +0.16% | 1,543,700 | 2兆369億 | +2.33% | 9.84 | 1.13 |
| 12/01 | 3,061 | 3,087 | 3,048 | 3,068 | +1.29% | 2,000,100 | 2兆336億 | +2.47% | 9.83 | 1.13 |
| 11/30 | 3,015 | 3,029 | 2,974 | 3,029 | +0.17% | 3,140,500 | 2兆78億 | +1.41% | 9.7 | 1.12 |
| 11/29 | 3,046 | 3,053 | 3,012 | 3,024 | -0.88% | 1,382,600 | 2兆44億 | +1.44% | 9.68 | 1.12 |
| 11/28 | 3,055 | 3,059 | 3,030 | 3,051 | +0.2% | 1,543,800 | 2兆223億 | +2.62% | 9.77 | 1.13 |
| 11/27 | 3,065 | 3,065 | 3,044 | 3,045 | -0.23% | 1,510,600 | 2兆184億 | +2.66% | 9.75 | 1.12 |
| 11/24 | 3,079 | 3,081 | 3,042 | 3,052 | +0.07% | 970,800 | 2兆230億 | +3.18% | 9.77 | 1.13 |
| 11/22 | 3,020 | 3,057 | 3,012 | 3,050 | +0.86% | 1,081,300 | 2兆217億 | +3.39% | 9.77 | 1.13 |
| 11/21 | 3,020 | 3,038 | 3,008 | 3,024 | +0.1% | 1,605,000 | 2兆44億 | +2.79% | 9.68 | 1.12 |
| 11/20 | 3,050 | 3,055 | 3,013 | 3,021 | -0.76% | 1,126,700 | 2兆25億 | +2.97% | 9.67 | 1.12 |
| 11/17 | 3,025 | 3,045 | 3,006 | 3,044 | +1.47% | 2,262,400 | 2兆177億 | +4% | 9.75 | 1.12 |
| 11/16 | 3,020 | 3,045 | 2,992 | 3,000 | -1.51% | 1,792,100 | 1兆9885億 | +2.74% | 9.61 | 1.11 |
| 11/15 | 3,045 | 3,050 | 3,019 | 3,046 | +0.66% | 2,066,900 | 2兆190億 | +4.53% | 9.75 | 1.12 |
| 11/14 | 3,015 | 3,044 | 3,004 | 3,026 | +1.17% | 1,567,700 | 2兆58億 | +4.09% | 9.69 | 1.12 |
| 11/13 | 3,015 | 3,019 | 2,985 | 2,991 | -0.03% | 1,241,600 | 1兆9826億 | +3.17% | 9.58 | 1.1 |
| 11/10 | 2,975 | 3,004 | 2,967 | 2,992 | +0.47% | 1,762,400 | 1兆9832億 | +3.46% | 9.58 | 1.1 |
| 11/09 | 2,924 | 2,992 | 2,920 | 2,978 | +1.26% | 1,448,800 | 1兆9740億 | +3.3% | 9.54 | 1.1 |
| 11/08 | 2,993 | 2,995 | 2,941 | 2,941 | -1.24% | 1,324,300 | 1兆9494億 | +2.22% | 9.42 | 1.09 |
| 11/07 | 2,996 | 3,018 | 2,966 | 2,978 | -0.87% | 1,401,300 | 1兆9740億 | +3.55% | 9.54 | 1.1 |
| 11/06 | 3,005 | 3,022 | 2,988 | 3,004 | +1.38% | 2,082,100 | 1兆9912億 | +4.45% | 9.62 | 1.11 |
| 11/02 | 2,999 | 3,000 | 2,948 | 2,963 | 0% | 1,639,800 | 1兆9640億 | +3.03% | 9.49 | 1.09 |
| 11/01 | 2,975 | 2,977 | 2,947 | 2,963 | +0.82% | 2,140,900 | 1兆9640億 | +2.92% | 9.49 | 1.09 |
| 10/31 | 2,904 | 2,948 | 2,880 | 2,939 | +2.16% | 2,339,900 | 1兆9481億 | +1.98% | 9.41 | 1.1 |
| 10/30 | 2,880 | 2,880 | 2,853 | 2,877 | -0.62% | 1,485,200 | 1兆9070億 | -0.31% | 9.26 | 1.08 |
| 10/27 | 2,877 | 2,902 | 2,865 | 2,895 | +1.19% | 1,803,400 | 1兆9189億 | +0.14% | 9.32 | 1.09 |
| 10/26 | 2,877 | 2,878 | 2,839 | 2,861 | -1% | 2,139,400 | 1兆8964億 | -1.28% | 9.21 | 1.08 |
| 10/25 | 2,883 | 2,912 | 2,878 | 2,890 | +1.12% | 2,161,800 | 1兆9156億 | -0.52% | 9.31 | 1.09 |
| 10/24 | 2,866 | 2,868 | 2,811 | 2,858 | +0.63% | 2,178,200 | 1兆8944億 | -1.92% | 9.2 | 1.08 |
| 10/23 | 2,859 | 2,860 | 2,834 | 2,840 | -0.91% | 1,513,100 | 1兆8825億 | -2.94% | 9.15 | 1.07 |
| 10/20 | 2,847 | 2,880 | 2,831 | 2,866 | +0.35% | 2,896,500 | 1兆8997億 | -2.38% | 9.23 | 1.08 |
| 10/19 | 2,823 | 2,866 | 2,814 | 2,856 | +0.6% | 2,481,800 | 1兆8931億 | -2.96% | 9.2 | 1.08 |
| 10/18 | 2,860 | 2,870 | 2,823 | 2,839 | -0.39% | 1,904,500 | 1兆8818億 | -3.8% | 9.14 | 1.07 |
| 10/17 | 2,848 | 2,868 | 2,830 | 2,850 | +1.03% | 1,794,200 | 1兆8891億 | -3.75% | 9.18 | 1.07 |
| 10/16 | 2,846 | 2,847 | 2,807 | 2,821 | -0.88% | 1,912,800 | 1兆8699億 | -5.02% | 9.08 | 1.06 |
| 10/13 | 2,839 | 2,862 | 2,836 | 2,846 | -0.94% | 1,952,800 | 1兆8865億 | -4.5% | 9.16 | 1.07 |
| 10/12 | 2,871 | 2,883 | 2,857 | 2,873 | +0.6% | 1,900,800 | 1兆9044億 | -3.88% | 9.25 | 1.08 |
| 10/11 | 2,860 | 2,869 | 2,851 | 2,856 | -0.45% | 1,789,000 | 1兆8931億 | -4.67% | 9.2 | 1.08 |
| 10/10 | 2,863 | 2,882 | 2,851 | 2,869 | +1.41% | 2,403,700 | 1兆9017億 | -4.49% | 9.24 | 1.08 |
| 10/06 | 2,809 | 2,849 | 2,803 | 2,829 | +0.14% | 2,016,900 | 1兆8752億 | -6.01% | 9.11 | 1.07 |
| 10/05 | 2,778 | 2,827 | 2,757 | 2,825 | +2.39% | 2,900,300 | 1兆8725億 | -6.33% | 9.1 | 1.06 |
| 10/04 | 2,790 | 2,800 | 2,745 | 2,759 | -2.72% | 3,414,500 | 1兆8288億 | -8.64% | 8.88 | 1.04 |
| 10/03 | 2,900 | 2,901 | 2,826 | 2,836 | -2.68% | 3,027,900 | 1兆8798億 | -6.31% | 9.13 | 1.07 |
| 10/02 | 2,994 | 2,995 | 2,910 | 2,914 | -2.12% | 2,751,900 | 1兆9315億 | -3.86% | 9.38 | 1.1 |
| 09/29 | 3,021 | 3,024 | 2,962 | 2,977 | -1.1% | 2,553,700 | 1兆9733億 | -1.78% | 9.59 | 1.12 |
| 09/28 | 3,017 | 3,042 | 2,990 | 3,010 | -0.63% | 2,089,500 | 1兆9952億 | -0.59% | 9.69 | 1.13 |
| 09/27 | 3,014 | 3,029 | 2,976 | 3,029 | 0% | 2,773,900 | 2兆78億 | +0.2% | 9.75 | 1.14 |
| 09/26 | 3,036 | 3,043 | 3,011 | 3,029 | -0.16% | 1,724,900 | 2兆78億 | +0.43% | 9.75 | 1.14 |
| 09/25 | 3,056 | 3,057 | 3,014 | 3,034 | +0.9% | 1,683,000 | 2兆111億 | +0.83% | 9.77 | 1.14 |
| 09/22 | 3,019 | 3,032 | 3,003 | 3,007 | -1.86% | 2,783,100 | 1兆9932億 | +0.2% | 9.68 | 1.13 |
| 09/21 | 3,065 | 3,099 | 3,062 | 3,064 | +0.56% | 3,022,100 | 2兆310億 | +2.27% | 9.87 | 1.15 |
| 09/20 | 3,127 | 3,128 | 3,041 | 3,047 | -2.46% | 2,674,500 | 2兆197億 | +1.94% | 9.81 | 1.15 |
| 09/19 | 3,133 | 3,136 | 3,102 | 3,124 | -0.73% | 2,568,200 | 2兆707億 | +4.73% | 10.06 | 1.18 |
| 09/15 | 3,140 | 3,172 | 3,135 | 3,147 | +1.52% | 3,399,200 | 2兆860億 | +5.78% | 10.13 | 1.19 |
| 09/14 | 3,090 | 3,109 | 3,057 | 3,100 | +2.31% | 2,570,900 | 2兆548億 | +4.52% | 9.98 | 1.17 |
| 09/13 | 3,065 | 3,085 | 3,024 | 3,030 | -1.37% | 2,215,500 | 2兆84億 | +2.43% | 9.76 | 1.14 |
| 09/12 | 3,054 | 3,079 | 3,043 | 3,072 | -0.07% | 1,677,700 | 2兆363億 | +4.03% | 9.89 | 1.16 |
| 09/11 | 3,078 | 3,084 | 3,037 | 3,074 | +0.03% | 1,774,400 | 2兆376億 | +4.38% | 9.9 | 1.16 |
| 09/08 | 3,081 | 3,141 | 3,060 | 3,073 | -0.26% | 4,389,900 | 2兆369億 | +4.67% | 9.9 | 1.16 |
| 09/07 | 3,065 | 3,110 | 3,061 | 3,081 | +0.52% | 2,681,400 | 2兆422億 | +5.26% | 9.92 | 1.16 |
| 09/06 | 3,050 | 3,072 | 3,049 | 3,065 | +0.26% | 2,043,300 | 2兆316億 | +5% | 9.87 | 1.15 |
| 09/05 | 3,049 | 3,062 | 3,040 | 3,057 | +0.13% | 1,649,900 | 2兆263億 | +4.94% | 9.84 | 1.15 |
| 09/04 | 3,014 | 3,054 | 3,002 | 3,053 | +1.19% | 1,940,600 | 2兆237億 | +5.02% | 9.83 | 1.15 |
| 09/01 | 2,952 | 3,023 | 2,945 | 3,017 | +1.55% | 2,572,000 | 1兆9998億 | +4.07% | 9.72 | 1.14 |
