株価チャート
2023/09/15～2024/02/14
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 |
| 02/14 | 3,437 | 3,463 | 3,412 | 3,449 | +0.58% | 849,800 | 1兆363億 | +4.64% | 23.21 | 12.14 |
| 02/13 | 3,347 | 3,429 | 3,331 | 3,429 | +1.81% | 1,214,000 | 1兆303億 | +4.13% | 23.07 | 12.07 |
| 02/09 | 3,425 | 3,456 | 3,358 | 3,368 | -1.38% | 975,200 | 1兆119億 | +2.53% | 22.66 | 11.86 |
| 02/08 | 3,393 | 3,443 | 3,368 | 3,415 | +1.43% | 1,337,800 | 1兆261億 | +4.21% | 22.98 | 12.02 |
| 02/07 | 3,370 | 3,382 | 3,303 | 3,367 | +2.03% | 1,368,900 | 1兆116億 | +3.06% | 22.66 | 11.86 |
| 02/06 | 3,259 | 3,324 | 3,230 | 3,300 | +1.23% | 1,842,500 | 9915億6479万 | +1.23% | 22.21 | 11.62 |
| 02/05 | 3,280 | 3,310 | 3,260 | 3,260 | -0.18% | 1,128,100 | 9795億4583万 | +0.12% | 21.94 | 11.48 |
| 02/02 | 3,333 | 3,348 | 3,255 | 3,266 | -1.03% | 1,783,400 | 9813億4867万 | +0.4% | 21.98 | 11.5 |
| 02/01 | 3,123 | 3,314 | 3,063 | 3,300 | +1.44% | 3,454,800 | 9915億6479万 | +1.54% | 22.21 | 11.62 |
| 01/31 | 3,239 | 3,262 | 3,195 | 3,253 | -0.09% | 2,430,900 | 9774億4251万 | +0.34% | 21.89 | 11.45 |
| 01/30 | 3,205 | 3,275 | 3,196 | 3,256 | -0.46% | 1,514,000 | 9783億4393万 | +0.59% | 21.91 | 11.46 |
| 01/29 | 3,317 | 3,320 | 3,247 | 3,271 | +0.4% | 1,145,600 | 9828億5104万 | +1.14% | 22.01 | 11.52 |
| 01/26 | 3,284 | 3,310 | 3,250 | 3,258 | -1.27% | 832,900 | 9789億4488万 | +0.8% | 21.92 | 11.47 |
| 01/25 | 3,336 | 3,340 | 3,265 | 3,300 | -0.09% | 1,194,900 | 9915億6479万 | +2.23% | 22.21 | 11.62 |
| 01/24 | 3,297 | 3,325 | 3,271 | 3,303 | -0.09% | 1,110,500 | 9924億6621万 | +2.58% | 22.23 | 11.63 |
| 01/23 | 3,335 | 3,342 | 3,276 | 3,306 | +0.18% | 1,234,100 | 9933億6764万 | +2.93% | 22.25 | 11.64 |
| 01/22 | 3,165 | 3,306 | 3,161 | 3,300 | +4.2% | 1,411,400 | 9915億6479万 | +2.96% | 22.21 | 11.62 |
| 01/19 | 3,212 | 3,217 | 3,167 | 3,167 | -0.78% | 934,800 | 9516億173万 | -0.97% | 21.31 | 11.15 |
| 01/18 | 3,186 | 3,220 | 3,167 | 3,192 | +0.38% | 1,232,400 | 9591億1358万 | -0.13% | 21.48 | 11.24 |
| 01/17 | 3,261 | 3,269 | 3,179 | 3,180 | -1.58% | 1,271,600 | 9555億789万 | -0.34% | 21.4 | 11.2 |
| 01/16 | 3,260 | 3,277 | 3,216 | 3,231 | -1.28% | 1,221,800 | 9708億3207万 | +1.41% | 21.74 | 11.38 |
| 01/15 | 3,290 | 3,296 | 3,250 | 3,273 | -0.52% | 1,255,300 | 9834億5199万 | +2.89% | 22.03 | 11.52 |
| 01/12 | 3,330 | 3,335 | 3,279 | 3,290 | -0.6% | 1,516,900 | 9885億6005万 | +3.65% | 22.14 | 11.58 |
| 01/11 | 3,326 | 3,336 | 3,253 | 3,310 | -1.31% | 1,947,200 | 9945億6953万 | +4.48% | 22.27 | 11.65 |
| 01/10 | 3,353 | 3,403 | 3,341 | 3,354 | -0.47% | 1,428,700 | 1兆77億 | +6.17% | 22.57 | 11.81 |
| 01/09 | 3,365 | 3,389 | 3,317 | 3,370 | +3.95% | 2,173,400 | 1兆125億 | +6.98% | 22.68 | 11.87 |
| 01/05 | 3,219 | 3,270 | 3,207 | 3,242 | +2.86% | 1,477,400 | 9741億3729万 | +3.22% | 21.82 | 11.42 |
| 01/04 | 3,144 | 3,163 | 3,104 | 3,152 | -0.72% | 856,400 | 9470億9461万 | +0.38% | 21.21 | 11.1 |
| 2023 |
| 12/29 | 3,168 | 3,181 | 3,154 | 3,175 | -0.69% | 726,800 | 9540億552万 | +1.05% | 20.69 | 11.87 |
| 12/28 | 3,174 | 3,220 | 3,169 | 3,197 | +0.38% | 1,212,900 | 9606億1595万 | +1.69% | 20.83 | 11.95 |
| 12/27 | 3,134 | 3,203 | 3,134 | 3,185 | +0.09% | 926,400 | 9570億1026万 | +1.27% | 20.75 | 11.91 |
| 12/26 | 3,199 | 3,199 | 3,161 | 3,182 | -0.28% | 722,700 | 9561億884万 | +1.21% | 20.73 | 11.89 |
| 12/25 | 3,149 | 3,194 | 3,120 | 3,191 | +2.28% | 527,400 | 9588億1311万 | +1.56% | 20.79 | 11.93 |
| 12/22 | 3,108 | 3,133 | 3,105 | 3,120 | +0.39% | 1,055,600 | 9374億7944万 | -0.57% | 20.33 | 11.66 |
| 12/21 | 3,070 | 3,133 | 3,067 | 3,108 | -2.29% | 918,900 | 9338億7375万 | -0.86% | 20.25 | 11.62 |
| 12/20 | 3,222 | 3,249 | 3,181 | 3,181 | -1.55% | 1,021,900 | 9558億836万 | +1.5% | 20.73 | 11.89 |
| 12/19 | 3,172 | 3,234 | 3,156 | 3,231 | +2.21% | 1,796,800 | 9708億3207万 | +3.39% | 21.05 | 12.08 |
| 12/18 | 3,103 | 3,183 | 3,091 | 3,161 | +1.67% | 1,180,400 | 9497億9888万 | +1.44% | 20.6 | 11.82 |
| 12/15 | 3,070 | 3,126 | 3,061 | 3,109 | +0.58% | 1,441,900 | 9341億7422万 | -0.03% | 20.26 | 11.62 |
| 12/14 | 3,145 | 3,158 | 3,071 | 3,091 | -1.37% | 1,333,300 | 9287億6569万 | -0.55% | 20.14 | 11.55 |
| 12/13 | 3,125 | 3,140 | 3,104 | 3,134 | +0.42% | 975,000 | 9416億8608万 | +0.9% | 20.42 | 11.72 |
| 12/12 | 3,101 | 3,146 | 3,101 | 3,121 | -0.19% | 1,191,500 | 9377億7991万 | +0.64% | 20.34 | 11.67 |
| 12/11 | 3,061 | 3,135 | 3,060 | 3,127 | +1.99% | 1,268,600 | 9395億8276万 | +0.97% | 20.37 | 11.69 |
| 12/08 | 3,052 | 3,080 | 3,036 | 3,066 | +0.89% | 1,358,900 | 9212億5383万 | -0.84% | 19.98 | 11.46 |
| 12/07 | 3,111 | 3,119 | 3,032 | 3,039 | -2.85% | 1,309,200 | 9131億4103万 | -1.59% | 19.8 | 11.36 |
| 12/06 | 3,089 | 3,132 | 3,083 | 3,128 | +1.26% | 938,400 | 9398億8323万 | +1.53% | 20.38 | 11.69 |
| 12/05 | 3,142 | 3,145 | 3,083 | 3,089 | -1.28% | 923,300 | 9281億6474万 | +0.75% | 20.13 | 11.55 |
| 12/04 | 3,073 | 3,146 | 3,073 | 3,129 | +0.94% | 1,235,700 | 9401億8371万 | +2.46% | 20.39 | 11.7 |
| 12/01 | 3,094 | 3,109 | 3,045 | 3,100 | -0.8% | 1,318,000 | 9314億6996万 | +2.07% | 20.2 | 11.59 |
| 11/30 | 3,153 | 3,156 | 3,100 | 3,125 | -0.89% | 2,488,200 | 9389億8181万 | +3.34% | 20.36 | 11.68 |
| 11/29 | 3,194 | 3,229 | 3,151 | 3,153 | -1.28% | 1,350,400 | 9826億1443万 | +4.75% | 21.34 | 12.24 |
| 11/28 | 3,200 | 3,221 | 3,180 | 3,194 | -0.96% | 963,500 | 9953億9184万 | +6.72% | 21.62 | 12.4 |
| 11/27 | 3,225 | 3,265 | 3,209 | 3,225 | 0% | 1,297,500 | 1兆50億 | +8.33% | 21.83 | 12.52 |
| 11/24 | 3,232 | 3,247 | 3,212 | 3,225 | +0.31% | 1,110,200 | 1兆50億 | +8.95% | 21.83 | 12.52 |
| 11/22 | 3,177 | 3,259 | 3,168 | 3,215 | +1.9% | 1,599,200 | 1兆19億 | +9.13% | 21.76 | 12.48 |
| 11/21 | 3,138 | 3,173 | 3,134 | 3,155 | +1.06% | 1,203,500 | 9832億3771万 | +7.53% | 21.35 | 12.25 |
| 11/20 | 3,120 | 3,153 | 3,104 | 3,122 | +0.48% | 1,144,300 | 9729億5345万 | +6.81% | 21.13 | 12.12 |
| 11/17 | 3,045 | 3,107 | 3,044 | 3,107 | +2.17% | 843,300 | 9682億7879万 | +6.62% | 21.03 | 12.06 |
| 11/16 | 3,069 | 3,071 | 3,025 | 3,041 | -0.98% | 687,700 | 9477億1027万 | +4.61% | 20.58 | 11.81 |
| 11/15 | 3,022 | 3,083 | 3,002 | 3,071 | +3.23% | 1,140,600 | 9570億5959万 | +5.93% | 20.78 | 11.92 |
| 11/14 | 3,021 | 3,025 | 2,972 | 2,975 | -1.13% | 1,051,400 | 9271億4174万 | +2.94% | 20.13 | 11.55 |
| 11/13 | 3,004 | 3,016 | 2,988 | 3,009 | +0.13% | 837,700 | 9377億3765万 | +4.37% | 20.36 | 11.68 |
| 11/10 | 3,027 | 3,041 | 2,997 | 3,005 | -1.8% | 1,090,200 | 9364億9107万 | +4.56% | 20.34 | 11.67 |
| 11/09 | 3,052 | 3,079 | 3,038 | 3,060 | +1.06% | 1,071,300 | 9536億3151万 | +6.88% | 20.71 | 11.88 |
| 11/08 | 3,009 | 3,036 | 2,973 | 3,028 | +0.66% | 1,497,400 | 9436億5889万 | +6.28% | 20.49 | 11.76 |
| 11/07 | 2,995 | 3,046 | 2,993 | 3,008 | -0.53% | 1,816,700 | 9374億2600万 | +6.06% | 20.36 | 11.68 |
| 11/06 | 3,032 | 3,035 | 2,996 | 3,024 | +0.53% | 2,124,500 | 9424億1231万 | +7.01% | 20.47 | 11.74 |
| 11/02 | 2,970 | 3,029 | 2,933 | 3,008 | +1.14% | 1,961,000 | 9374億2600万 | +6.82% | 20.36 | 11.68 |
| 11/01 | 2,900 | 3,076 | 2,857 | 2,974 | +4.1% | 4,275,200 | 9268億3010万 | +5.91% | 20.13 | 11.55 |
| 10/31 | 2,748 | 2,883 | 2,695 | 2,857 | +3.4% | 2,603,700 | 8903億6772万 | +1.96% | 19.33 | 11.09 |
| 10/30 | 2,765 | 2,777 | 2,753 | 2,763 | -0.07% | 1,148,000 | 8610億7315万 | -1.46% | 18.7 | 10.73 |
| 10/27 | 2,740 | 2,766 | 2,706 | 2,765 | +1.88% | 669,100 | 8616億9644万 | -1.53% | 18.71 | 10.74 |
| 10/26 | 2,742 | 2,761 | 2,705 | 2,714 | -2.23% | 758,800 | 8458億258万 | -3.52% | 18.37 | 10.54 |
| 10/25 | 2,801 | 2,810 | 2,752 | 2,776 | -0.25% | 827,800 | 8651億2453万 | -1.6% | 18.79 | 10.78 |
| 10/24 | 2,750 | 2,803 | 2,740 | 2,783 | +2.13% | 1,268,800 | 8673億604万 | -1.52% | 18.83 | 10.81 |
| 10/23 | 2,777 | 2,784 | 2,716 | 2,725 | -2.4% | 927,000 | 8492億3067万 | -3.74% | 18.44 | 10.58 |
| 10/20 | 2,774 | 2,817 | 2,763 | 2,792 | -0.53% | 795,300 | 8701億1084万 | -1.66% | 18.9 | 10.84 |
| 10/19 | 2,827 | 2,854 | 2,802 | 2,807 | -2.43% | 1,026,400 | 8747億8550万 | -1.27% | 19 | 10.9 |
| 10/18 | 2,905 | 2,906 | 2,854 | 2,877 | -1.3% | 989,600 | 8966億60万 | +1.16% | 19.47 | 11.17 |
| 10/17 | 2,885 | 2,919 | 2,880 | 2,915 | +1.29% | 1,063,600 | 9084億4309万 | +2.64% | 19.73 | 11.32 |
| 10/16 | 2,900 | 2,907 | 2,875 | 2,878 | -0.45% | 1,540,500 | 8969億1225万 | +1.45% | 19.48 | 11.17 |
| 10/13 | 2,888 | 2,904 | 2,883 | 2,891 | -1.03% | 1,420,600 | 9009億6362万 | +1.83% | 19.57 | 11.22 |
| 10/12 | 2,864 | 2,924 | 2,855 | 2,921 | +2.13% | 1,462,600 | 9103億1295万 | +2.74% | 19.77 | 11.34 |
| 10/11 | 2,855 | 2,870 | 2,836 | 2,860 | +0.7% | 1,226,100 | 8913億265万 | +0.53% | 19.36 | 11.1 |
| 10/10 | 2,800 | 2,844 | 2,790 | 2,840 | +1.28% | 943,000 | 8850億6976万 | -0.32% | 19.22 | 11.03 |
| 10/06 | 2,766 | 2,814 | 2,760 | 2,804 | +0.68% | 977,400 | 8738億5057万 | -1.75% | 18.98 | 10.89 |
| 10/05 | 2,729 | 2,788 | 2,705 | 2,785 | +2.62% | 1,058,400 | 8679億2933万 | -2.55% | 18.85 | 10.81 |
| 10/04 | 2,714 | 2,735 | 2,682 | 2,714 | -0.26% | 1,128,300 | 8458億258万 | -5.17% | 18.37 | 10.54 |
| 10/03 | 2,740 | 2,742 | 2,702 | 2,721 | +0.41% | 891,900 | 8479億8409万 | -5.19% | 18.41 | 10.56 |
| 10/02 | 2,762 | 2,774 | 2,709 | 2,710 | -1.2% | 976,800 | 8445億5601万 | -5.8% | 18.34 | 10.52 |
| 09/29 | 2,773 | 2,774 | 2,719 | 2,743 | -1.01% | 1,593,400 | 8548億4027万 | -4.86% | 18.55 | 9.66 |
| 09/28 | 2,818 | 2,822 | 2,766 | 2,771 | -1.84% | 1,348,100 | 8635億6631万 | -4.02% | 18.74 | 9.76 |
| 09/27 | 2,799 | 2,826 | 2,791 | 2,823 | -0.14% | 1,398,600 | 8797億7181万 | -2.28% | 19.09 | 9.94 |
| 09/26 | 2,873 | 2,884 | 2,827 | 2,827 | -2.11% | 1,108,400 | 8810億1839万 | -2.04% | 19.12 | 9.95 |
| 09/25 | 2,866 | 2,894 | 2,860 | 2,888 | +0.7% | 1,115,800 | 9000億2869万 | +0.21% | 19.53 | 10.17 |
| 09/22 | 2,851 | 2,878 | 2,845 | 2,868 | -0.93% | 1,242,100 | 8937億9580万 | -0.17% | 19.39 | 10.1 |
| 09/21 | 2,941 | 2,941 | 2,891 | 2,895 | -0.96% | 1,658,700 | 9022億1020万 | +0.98% | 19.58 | 10.19 |
| 09/20 | 2,902 | 2,931 | 2,897 | 2,923 | +0.93% | 1,311,200 | 9109億3624万 | +2.24% | 19.77 | 10.29 |
| 09/19 | 2,885 | 2,896 | 2,872 | 2,896 | 0% | 1,374,600 | 9025億2184万 | +1.61% | 19.58 | 10.2 |
| 09/15 | 2,919 | 2,920 | 2,871 | 2,896 | -1.56% | 1,726,400 | 9025億2184万 | +1.9% | 19.58 | 10.2 |
