株価チャート
2023/09/04～2024/01/31
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 |
| 01/31 | 4,793 | 4,836 | 4,791 | 4,832 | -0.12% | 419,300 | 1兆4930億 | +0.6% | 17.67 | 1.37 |
| 01/30 | 4,837 | 4,891 | 4,832 | 4,838 | -0.19% | 461,400 | 1兆4949億 | +0.88% | 17.69 | 1.37 |
| 01/29 | 4,808 | 4,867 | 4,808 | 4,847 | +1.32% | 336,700 | 1兆4977億 | +1.17% | 17.72 | 1.38 |
| 01/26 | 4,838 | 4,838 | 4,776 | 4,784 | -0.69% | 466,000 | 1兆4782億 | +0.02% | 17.49 | 1.36 |
| 01/25 | 4,766 | 4,825 | 4,765 | 4,817 | +0.46% | 392,700 | 1兆4884億 | +0.88% | 17.61 | 1.37 |
| 01/24 | 4,888 | 4,893 | 4,785 | 4,795 | -2.72% | 528,400 | 1兆4816億 | +0.57% | 17.53 | 1.36 |
| 01/23 | 4,952 | 4,997 | 4,929 | 4,929 | -0.3% | 450,100 | 1兆5230億 | +3.4% | 18.02 | 1.4 |
| 01/22 | 4,938 | 4,960 | 4,896 | 4,944 | +1.48% | 681,500 | 1兆5276億 | +3.87% | 18.08 | 1.4 |
| 01/19 | 4,865 | 4,887 | 4,812 | 4,872 | -0.75% | 716,600 | 1兆5054億 | +2.59% | 17.82 | 1.38 |
| 01/18 | 4,946 | 4,958 | 4,896 | 4,909 | -1.01% | 544,100 | 1兆5168億 | +3.59% | 17.95 | 1.39 |
| 01/17 | 5,000 | 5,035 | 4,957 | 4,959 | -0.32% | 898,600 | 1兆5323億 | +4.95% | 18.13 | 1.41 |
| 01/16 | 4,947 | 4,986 | 4,925 | 4,975 | +0.95% | 683,400 | 1兆5372億 | +5.58% | 18.19 | 1.41 |
| 01/15 | 4,920 | 4,932 | 4,890 | 4,928 | +1.07% | 506,600 | 1兆5227億 | +4.9% | 18.02 | 1.4 |
| 01/12 | 4,868 | 4,880 | 4,835 | 4,876 | +0.89% | 610,500 | 1兆5066億 | +4.1% | 17.83 | 1.39 |
| 01/11 | 4,820 | 4,860 | 4,802 | 4,833 | +1.07% | 711,000 | 1兆4933億 | +3.45% | 17.67 | 1.37 |
| 01/10 | 4,750 | 4,794 | 4,716 | 4,782 | +1.25% | 536,100 | 1兆4776億 | +2.51% | 17.49 | 1.36 |
| 01/09 | 4,720 | 4,738 | 4,679 | 4,723 | +0.13% | 419,500 | 1兆4594億 | +1.37% | 17.27 | 1.34 |
| 01/05 | 4,772 | 4,778 | 4,703 | 4,717 | -0.25% | 558,800 | 1兆4575億 | +1.27% | 17.25 | 1.34 |
| 01/04 | 4,700 | 4,784 | 4,655 | 4,729 | +1.7% | 800,900 | 1兆4612億 | +1.57% | 17.29 | 1.34 |
| 2023 |
| 12/29 | 4,612 | 4,666 | 4,612 | 4,650 | +0.74% | 406,300 | 1兆4368億 | -0.09% | 17.37 | 1.32 |
| 12/28 | 4,664 | 4,678 | 4,607 | 4,616 | -1.18% | 508,600 | 1兆4263億 | -0.8% | 17.24 | 1.31 |
| 12/27 | 4,687 | 4,730 | 4,667 | 4,671 | -0.09% | 653,100 | 1兆4433億 | +0.39% | 17.44 | 1.33 |
| 12/26 | 4,721 | 4,721 | 4,655 | 4,675 | -0.55% | 419,900 | 1兆4445億 | +0.52% | 17.46 | 1.33 |
| 12/25 | 4,700 | 4,722 | 4,682 | 4,701 | +0.75% | 212,800 | 1兆4526億 | +1.03% | 17.56 | 1.34 |
| 12/22 | 4,666 | 4,687 | 4,642 | 4,666 | -0.02% | 328,400 | 1兆4417億 | +0.21% | 17.42 | 1.33 |
| 12/21 | 4,669 | 4,687 | 4,650 | 4,667 | -0.85% | 434,400 | 1兆4421億 | +0.19% | 17.43 | 1.33 |
| 12/20 | 4,638 | 4,749 | 4,609 | 4,707 | +1.49% | 948,900 | 1兆4544億 | +1.05% | 17.58 | 1.34 |
| 12/19 | 4,580 | 4,644 | 4,566 | 4,638 | +0.83% | 535,700 | 1兆4331億 | -0.39% | 17.32 | 1.32 |
| 12/18 | 4,600 | 4,636 | 4,561 | 4,600 | -0.71% | 633,100 | 1兆4214億 | -1.2% | 17.18 | 1.31 |
| 12/15 | 4,751 | 4,771 | 4,630 | 4,633 | -2.99% | 1,130,600 | 1兆4315億 | -0.56% | 17.3 | 1.32 |
| 12/14 | 4,722 | 4,804 | 4,690 | 4,776 | +0.55% | 806,200 | 1兆4757億 | +2.51% | 17.84 | 1.36 |
| 12/13 | 4,707 | 4,790 | 4,707 | 4,750 | +1.67% | 812,800 | 1兆4677億 | +2.08% | 17.74 | 1.35 |
| 12/12 | 4,681 | 4,698 | 4,648 | 4,672 | +1.02% | 484,800 | 1兆4436億 | +0.54% | 17.45 | 1.33 |
| 12/11 | 4,566 | 4,627 | 4,558 | 4,625 | +1.29% | 411,200 | 1兆4291億 | -0.45% | 17.27 | 1.31 |
| 12/08 | 4,620 | 4,630 | 4,536 | 4,566 | -1.15% | 584,900 | 1兆4108億 | -1.7% | 17.05 | 1.3 |
| 12/07 | 4,604 | 4,619 | 4,576 | 4,619 | 0% | 528,800 | 1兆4272億 | -0.56% | 17.25 | 1.31 |
| 12/06 | 4,618 | 4,633 | 4,589 | 4,619 | +0.43% | 475,600 | 1兆4272億 | -0.43% | 17.25 | 1.31 |
| 12/05 | 4,574 | 4,609 | 4,558 | 4,599 | +0.92% | 505,500 | 1兆4210億 | -0.69% | 17.17 | 1.31 |
| 12/04 | 4,605 | 4,616 | 4,522 | 4,557 | -2.23% | 639,400 | 1兆4081億 | -1.51% | 17.02 | 1.29 |
| 12/01 | 4,730 | 4,730 | 4,660 | 4,661 | +0.28% | 574,900 | 1兆4402億 | +0.84% | 17.41 | 1.32 |
| 11/30 | 4,659 | 4,661 | 4,572 | 4,648 | -0.79% | 1,317,700 | 1兆4362億 | +0.76% | 17.36 | 1.32 |
| 11/29 | 4,732 | 4,732 | 4,676 | 4,685 | +0.06% | 754,000 | 1兆4476億 | +1.78% | 17.5 | 1.33 |
| 11/28 | 4,672 | 4,710 | 4,638 | 4,682 | +0.52% | 696,900 | 1兆4467億 | +2.03% | 17.48 | 1.33 |
| 11/27 | 4,645 | 4,671 | 4,604 | 4,658 | +0.71% | 525,100 | 1兆4393億 | +1.77% | 17.4 | 1.32 |
| 11/24 | 4,654 | 4,654 | 4,597 | 4,625 | 0% | 439,000 | 1兆4291億 | +1.29% | 17.27 | 1.31 |
| 11/22 | 4,650 | 4,659 | 4,621 | 4,625 | +0.24% | 520,900 | 1兆4291億 | +1.49% | 17.27 | 1.31 |
| 11/21 | 4,687 | 4,694 | 4,604 | 4,614 | -2.41% | 708,700 | 1兆4257億 | +1.45% | 17.23 | 1.31 |
| 11/20 | 4,781 | 4,807 | 4,711 | 4,728 | -1.09% | 563,000 | 1兆4609億 | +4.14% | 17.66 | 1.34 |
| 11/17 | 4,687 | 4,790 | 4,680 | 4,780 | +1.59% | 837,800 | 1兆4770億 | +5.57% | 17.85 | 1.36 |
| 11/16 | 4,685 | 4,707 | 4,662 | 4,705 | +0.38% | 581,900 | 1兆4538億 | +4.19% | 17.57 | 1.34 |
| 11/15 | 4,654 | 4,697 | 4,639 | 4,687 | +0.84% | 444,900 | 1兆4482億 | +3.92% | 17.5 | 1.33 |
| 11/14 | 4,650 | 4,688 | 4,632 | 4,648 | +0.3% | 442,400 | 1兆4362億 | +3.15% | 17.36 | 1.32 |
| 11/13 | 4,740 | 4,740 | 4,623 | 4,634 | -0.96% | 889,500 | 1兆4319億 | +2.95% | 17.31 | 1.32 |
| 11/10 | 4,680 | 4,697 | 4,640 | 4,679 | +0.84% | 577,400 | 1兆4458億 | +4.05% | 17.47 | 1.33 |
| 11/09 | 4,595 | 4,662 | 4,586 | 4,640 | +0.67% | 481,900 | 1兆4337億 | +3.36% | 17.33 | 1.32 |
| 11/08 | 4,596 | 4,612 | 4,561 | 4,609 | -0.07% | 587,100 | 1兆4241億 | +2.86% | 17.21 | 1.31 |
| 11/07 | 4,669 | 4,689 | 4,607 | 4,612 | -0.56% | 556,600 | 1兆4251億 | +3.02% | 17.22 | 1.31 |
| 11/06 | 4,649 | 4,663 | 4,628 | 4,638 | +0.85% | 642,200 | 1兆4331億 | +3.67% | 17.32 | 1.32 |
| 11/02 | 4,600 | 4,604 | 4,568 | 4,599 | +0.5% | 493,600 | 1兆4210億 | +2.82% | 17.17 | 1.31 |
| 11/01 | 4,548 | 4,590 | 4,531 | 4,576 | +2.19% | 627,500 | 1兆4139億 | +2.21% | 17.09 | 1.3 |
| 10/31 | 4,420 | 4,499 | 4,407 | 4,478 | +1.66% | 692,200 | 1兆3837億 | -0.07% | 16.72 | 1.27 |
| 10/30 | 4,425 | 4,459 | 4,394 | 4,405 | -2% | 616,100 | 1兆3611億 | -1.87% | 16.45 | 1.25 |
| 10/27 | 4,472 | 4,498 | 4,442 | 4,495 | +1.12% | 524,100 | 1兆3889億 | -0.04% | 16.79 | 1.28 |
| 10/26 | 4,440 | 4,460 | 4,429 | 4,445 | +0.25% | 481,200 | 1兆3735億 | -1.29% | 16.6 | 1.26 |
| 10/25 | 4,425 | 4,460 | 4,401 | 4,434 | +1.03% | 472,000 | 1兆3701億 | -1.75% | 16.56 | 1.26 |
| 10/24 | 4,318 | 4,408 | 4,307 | 4,389 | +1.13% | 760,900 | 1兆3562億 | -2.98% | 16.39 | 1.25 |
| 10/23 | 4,373 | 4,387 | 4,336 | 4,340 | -0.87% | 654,300 | 1兆3410億 | -4.34% | 16.21 | 1.23 |
| 10/20 | 4,395 | 4,410 | 4,371 | 4,378 | -0.39% | 365,800 | 1兆3528億 | -3.84% | 16.35 | 1.24 |
| 10/19 | 4,350 | 4,410 | 4,350 | 4,395 | -0.14% | 583,100 | 1兆3580億 | -3.77% | 16.41 | 1.25 |
| 10/18 | 4,395 | 4,413 | 4,368 | 4,401 | +0.25% | 664,900 | 1兆3599億 | -3.95% | 16.44 | 1.25 |
| 10/17 | 4,410 | 4,452 | 4,386 | 4,390 | -0.7% | 746,300 | 1兆3565億 | -4.46% | 16.39 | 1.25 |
| 10/16 | 4,470 | 4,473 | 4,385 | 4,421 | -0.29% | 662,500 | 1兆3660億 | -4.1% | 16.51 | 1.26 |
| 10/13 | 4,427 | 4,453 | 4,396 | 4,434 | -0.85% | 742,700 | 1兆3701億 | -4.15% | 16.56 | 1.26 |
| 10/12 | 4,539 | 4,540 | 4,417 | 4,472 | -1.74% | 1,433,300 | 1兆3818億 | -3.6% | 16.7 | 1.27 |
| 10/11 | 4,545 | 4,579 | 4,538 | 4,551 | -0.57% | 591,900 | 1兆4062億 | -2.19% | 17 | 1.29 |
| 10/10 | 4,562 | 4,593 | 4,556 | 4,577 | +0.7% | 725,200 | 1兆4142億 | -1.84% | 17.09 | 1.3 |
| 10/06 | 4,530 | 4,567 | 4,524 | 4,545 | +0.62% | 358,500 | 1兆4044億 | -2.66% | 16.97 | 1.29 |
| 10/05 | 4,501 | 4,533 | 4,481 | 4,517 | +0.71% | 515,200 | 1兆3957億 | -3.4% | 16.87 | 1.28 |
| 10/04 | 4,450 | 4,516 | 4,447 | 4,485 | +0.79% | 764,200 | 1兆3858億 | -4.23% | 16.75 | 1.27 |
| 10/03 | 4,478 | 4,493 | 4,421 | 4,450 | -0.96% | 580,100 | 1兆3750億 | -5.14% | 16.62 | 1.26 |
| 10/02 | 4,538 | 4,576 | 4,488 | 4,493 | -1.25% | 536,000 | 1兆3883億 | -4.44% | 16.78 | 1.28 |
| 09/29 | 4,604 | 4,617 | 4,545 | 4,550 | -1.37% | 621,500 | 1兆4059億 | -3.31% | 16.99 | 1.3 |
| 09/28 | 4,630 | 4,646 | 4,594 | 4,613 | -1.58% | 551,800 | 1兆4254億 | -2.06% | 17.23 | 1.32 |
| 09/27 | 4,677 | 4,687 | 4,631 | 4,687 | +0.39% | 637,800 | 1兆4482億 | -0.59% | 17.5 | 1.34 |
| 09/26 | 4,655 | 4,694 | 4,630 | 4,669 | -0.34% | 687,600 | 1兆4427億 | -0.95% | 17.44 | 1.33 |
| 09/25 | 4,659 | 4,707 | 4,636 | 4,685 | +1.56% | 406,700 | 1兆4476億 | -0.57% | 17.5 | 1.34 |
| 09/22 | 4,616 | 4,643 | 4,602 | 4,613 | -0.73% | 353,600 | 1兆4254億 | -2.04% | 17.23 | 1.32 |
| 09/21 | 4,675 | 4,690 | 4,632 | 4,647 | -0.75% | 532,000 | 1兆4359億 | -1.36% | 17.35 | 1.33 |
| 09/20 | 4,727 | 4,732 | 4,682 | 4,682 | -0.55% | 491,700 | 1兆4467億 | -0.64% | 17.48 | 1.34 |
| 09/19 | 4,720 | 4,729 | 4,683 | 4,708 | -0.25% | 543,800 | 1兆4547億 | -0.08% | 17.58 | 1.34 |
| 09/15 | 4,701 | 4,767 | 4,701 | 4,720 | -0.38% | 940,200 | 1兆4584億 | +0.19% | 17.63 | 1.35 |
| 09/14 | 4,735 | 4,752 | 4,719 | 4,738 | +0.02% | 624,900 | 1兆4640億 | +0.64% | 17.69 | 1.35 |
| 09/13 | 4,740 | 4,767 | 4,714 | 4,737 | -0.52% | 480,100 | 1兆4637億 | +0.38% | 17.69 | 1.35 |
| 09/12 | 4,700 | 4,768 | 4,691 | 4,762 | +0.87% | 325,500 | 1兆4714億 | +0.59% | 17.78 | 1.36 |
| 09/11 | 4,807 | 4,815 | 4,695 | 4,721 | -1.25% | 550,800 | 1兆4587億 | -0.38% | 17.63 | 1.35 |
| 09/08 | 4,829 | 4,833 | 4,751 | 4,781 | -0.83% | 635,400 | 1兆4773億 | +0.7% | 17.85 | 1.36 |
| 09/07 | 4,757 | 4,855 | 4,744 | 4,821 | +1.22% | 992,700 | 1兆4896億 | +1.35% | 18 | 1.38 |
| 09/06 | 4,809 | 4,819 | 4,758 | 4,763 | -0.96% | 394,900 | 1兆4717億 | -0.04% | 17.79 | 1.36 |
| 09/05 | 4,801 | 4,831 | 4,783 | 4,809 | +0.02% | 497,700 | 1兆4859億 | +0.67% | 17.96 | 1.37 |
| 09/04 | 4,764 | 4,814 | 4,741 | 4,808 | +1.65% | 627,000 | 1兆4856億 | +0.44% | 17.96 | 1.37 |
