株価チャート
2023/08/09～2024/01/05
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 |
| 01/05 | 4,029 | 4,035 | 3,968 | 4,031 | +0.47% | 3,849,600 | 7兆8484億 | +1.15% | 38.51 | 4.58 |
| 01/04 | 3,942 | 4,020 | 3,847 | 4,012 | +3.62% | 4,890,000 | 7兆8115億 | +0.78% | 38.32 | 4.56 |
| 2023 |
| 12/29 | 3,868 | 3,910 | 3,849 | 3,872 | 0% | 2,665,500 | 7兆5389億 | -2.74% | 36.99 | 4.68 |
| 12/28 | 3,895 | 3,909 | 3,851 | 3,872 | +0.57% | 2,605,800 | 7兆5389億 | -2.91% | 36.99 | 4.68 |
| 12/27 | 3,870 | 3,890 | 3,845 | 3,850 | -0.44% | 3,780,000 | 7兆4960億 | -3.65% | 36.78 | 4.65 |
| 12/26 | 3,890 | 3,913 | 3,850 | 3,867 | -0.31% | 2,377,500 | 7兆5291億 | -3.37% | 36.94 | 4.67 |
| 12/25 | 3,901 | 3,902 | 3,855 | 3,879 | +1.25% | 2,187,500 | 7兆5525億 | -3.15% | 37.05 | 4.69 |
| 12/22 | 3,825 | 3,872 | 3,823 | 3,831 | +0.16% | 2,772,900 | 7兆4590億 | -4.46% | 36.6 | 4.63 |
| 12/21 | 3,856 | 3,860 | 3,805 | 3,825 | -2.2% | 3,571,900 | 7兆4474億 | -4.73% | 36.54 | 4.62 |
| 12/20 | 3,909 | 3,943 | 3,907 | 3,911 | -0.18% | 3,888,500 | 7兆6148億 | -2.86% | 37.36 | 4.73 |
| 12/19 | 3,962 | 3,984 | 3,885 | 3,918 | -2.17% | 5,646,000 | 7兆6284億 | -2.8% | 37.43 | 4.74 |
| 12/18 | 3,990 | 4,017 | 3,951 | 4,005 | 0% | 3,083,600 | 7兆7978億 | -0.82% | 38.26 | 4.84 |
| 12/15 | 3,988 | 4,070 | 3,988 | 4,005 | -1.31% | 4,992,100 | 7兆7978億 | -0.87% | 38.26 | 4.84 |
| 12/14 | 4,095 | 4,140 | 4,000 | 4,058 | -0.05% | 4,164,800 | 7兆9010億 | +0.32% | 38.76 | 4.91 |
| 12/13 | 4,050 | 4,074 | 4,034 | 4,060 | -0.05% | 2,533,900 | 7兆9049億 | +0.37% | 38.78 | 4.91 |
| 12/12 | 4,192 | 4,210 | 4,062 | 4,062 | -1.88% | 3,145,700 | 7兆9088億 | +0.45% | 38.8 | 4.91 |
| 12/11 | 4,085 | 4,193 | 4,056 | 4,140 | +3.76% | 4,630,700 | 8兆607億 | +2.37% | 39.55 | 5 |
| 12/08 | 4,086 | 4,086 | 3,962 | 3,990 | -2.87% | 5,676,900 | 7兆7686億 | -1.24% | 38.11 | 4.82 |
| 12/07 | 4,200 | 4,207 | 4,098 | 4,108 | -2.47% | 3,819,200 | 7兆9984億 | +1.61% | 39.24 | 4.97 |
| 12/06 | 4,110 | 4,215 | 4,103 | 4,212 | +4.05% | 5,184,200 | 8兆2009億 | +4.44% | 40.23 | 5.09 |
| 12/05 | 4,052 | 4,069 | 4,006 | 4,048 | +0.57% | 3,986,200 | 7兆8815億 | +0.7% | 38.67 | 4.89 |
| 12/04 | 4,075 | 4,075 | 3,933 | 4,025 | -2.09% | 5,102,500 | 7兆8368億 | +0.15% | 38.45 | 4.87 |
| 12/01 | 4,070 | 4,118 | 4,029 | 4,111 | +2.77% | 7,766,700 | 8兆42億 | +2.29% | 39.27 | 4.97 |
| 11/30 | 3,961 | 4,037 | 3,925 | 4,000 | +1.73% | 10,096,500 | 7兆7881億 | -0.45% | 38.21 | 4.83 |
| 11/29 | 3,940 | 3,966 | 3,903 | 3,932 | -0.08% | 3,076,200 | 7兆6557億 | -2.26% | 37.56 | 4.75 |
| 11/28 | 3,999 | 4,004 | 3,898 | 3,935 | -1.63% | 4,746,300 | 7兆6615億 | -2.45% | 37.59 | 4.76 |
| 11/27 | 4,042 | 4,069 | 4,000 | 4,000 | -1.65% | 2,302,200 | 7兆7881億 | -1.01% | 38.21 | 4.83 |
| 11/24 | 4,107 | 4,154 | 4,065 | 4,067 | +0.27% | 3,556,700 | 7兆9185億 | +1.07% | 38.85 | 4.92 |
| 11/22 | 4,000 | 4,100 | 3,990 | 4,056 | +1.27% | 3,547,900 | 7兆8971億 | +1.02% | 38.74 | 4.9 |
| 11/21 | 4,013 | 4,063 | 3,950 | 4,005 | +1.47% | 4,988,900 | 7兆7978億 | -0.22% | 38.26 | 4.84 |
| 11/20 | 3,970 | 4,001 | 3,942 | 3,947 | -1.03% | 3,397,800 | 7兆6849億 | -1.69% | 37.7 | 4.77 |
| 11/17 | 3,908 | 3,989 | 3,896 | 3,988 | +0.61% | 4,963,700 | 7兆7647億 | -0.82% | 38.09 | 4.82 |
| 11/16 | 4,070 | 4,072 | 3,945 | 3,964 | -3.22% | 4,453,600 | 7兆7180億 | -1.61% | 37.87 | 4.79 |
| 11/15 | 4,104 | 4,104 | 4,082 | 4,096 | +1.54% | 3,599,100 | 7兆9750億 | +1.61% | 39.13 | 4.95 |
| 11/14 | 4,101 | 4,114 | 4,032 | 4,034 | -1.37% | 2,680,400 | 7兆8543億 | +0.12% | 38.53 | 4.88 |
| 11/13 | 4,052 | 4,097 | 4,040 | 4,090 | +0.79% | 2,336,200 | 7兆9633億 | +1.56% | 39.07 | 4.94 |
| 11/10 | 4,121 | 4,144 | 4,045 | 4,058 | -1.74% | 3,728,000 | 7兆9010億 | +0.84% | 38.76 | 4.91 |
| 11/09 | 4,100 | 4,135 | 4,065 | 4,130 | +1.42% | 3,477,800 | 8兆412億 | +2.74% | 39.45 | 4.99 |
| 11/08 | 4,042 | 4,095 | 4,003 | 4,072 | +0.94% | 2,882,300 | 7兆9283億 | +1.37% | 38.9 | 4.92 |
| 11/07 | 4,088 | 4,103 | 4,019 | 4,034 | -0.47% | 3,258,300 | 7兆8543億 | +0.45% | 38.53 | 4.88 |
| 11/06 | 4,100 | 4,112 | 4,023 | 4,053 | +0.15% | 5,765,300 | 7兆8913億 | +0.85% | 38.72 | 4.9 |
| 11/02 | 4,076 | 4,080 | 3,967 | 4,047 | -0.52% | 4,050,800 | 7兆8796億 | +0.57% | 38.66 | 4.89 |
| 11/01 | 3,992 | 4,075 | 3,887 | 4,068 | +5.44% | 6,233,600 | 7兆9205億 | +0.99% | 38.86 | 4.92 |
| 10/31 | 3,930 | 4,058 | 3,825 | 3,858 | -0.44% | 6,021,400 | 7兆5116億 | -4.17% | 36.85 | 4.66 |
| 10/30 | 3,908 | 3,973 | 3,867 | 3,875 | -3.63% | 4,176,300 | 7兆5447億 | -4.06% | 37.02 | 4.68 |
| 10/27 | 3,988 | 4,045 | 3,939 | 4,021 | -0.1% | 4,117,900 | 7兆8290億 | -0.47% | 38.41 | 4.86 |
| 10/26 | 4,069 | 4,089 | 4,015 | 4,025 | -1.49% | 3,733,100 | 7兆8368億 | -0.25% | 38.45 | 4.87 |
| 10/25 | 4,131 | 4,180 | 4,073 | 4,086 | -1.07% | 4,554,200 | 7兆9555億 | +1.26% | 39.03 | 4.94 |
| 10/24 | 4,200 | 4,246 | 4,046 | 4,130 | -2.02% | 9,882,200 | 8兆412億 | +2.41% | 39.45 | 4.99 |
| 10/23 | 4,327 | 4,343 | 4,215 | 4,215 | +2.93% | 12,672,600 | 8兆2067億 | +4.51% | 40.26 | 5.09 |
| 10/20 | 4,209 | 4,210 | 3,965 | 4,095 | +14.42% | 19,589,800 | 7兆9731億 | +1.64% | 39.12 | 4.95 |
| 10/19 | 3,733 | 3,760 | 3,566 | 3,579 | -7.01% | 10,589,300 | 6兆9684億 | -11.19% | 34.19 | 4.33 |
| 10/18 | 3,980 | 3,994 | 3,823 | 3,849 | -4.61% | 9,069,100 | 7兆4941億 | -5.06% | 36.77 | 4.65 |
| 10/17 | 4,016 | 4,051 | 3,981 | 4,035 | -0.05% | 4,128,700 | 7兆8562億 | -0.74% | 38.54 | 4.88 |
| 10/16 | 4,046 | 4,059 | 4,016 | 4,037 | -1.49% | 2,002,800 | 7兆8601億 | -0.81% | 38.56 | 4.88 |
| 10/13 | 4,145 | 4,149 | 4,073 | 4,098 | -1.75% | 3,147,000 | 7兆9789億 | +0.61% | 39.15 | 4.95 |
| 10/12 | 4,098 | 4,182 | 4,087 | 4,171 | +3.47% | 4,425,700 | 8兆1210億 | +2.28% | 39.84 | 5.04 |
| 10/11 | 4,047 | 4,071 | 4,003 | 4,031 | -0.37% | 3,521,800 | 7兆8484億 | -1.23% | 38.51 | 4.87 |
| 10/10 | 3,970 | 4,059 | 3,954 | 4,046 | +2.09% | 3,302,000 | 7兆8776億 | -1.1% | 38.65 | 4.89 |
| 10/06 | 4,013 | 4,029 | 3,951 | 3,963 | -1.66% | 3,291,400 | 7兆7160億 | -3.37% | 37.86 | 4.79 |
| 10/05 | 3,948 | 4,031 | 3,891 | 4,030 | +2.15% | 3,667,500 | 7兆8465億 | -2.04% | 38.5 | 4.87 |
| 10/04 | 3,988 | 3,996 | 3,925 | 3,945 | -2.76% | 4,951,800 | 7兆6810億 | -4.29% | 37.68 | 4.77 |
| 10/03 | 4,070 | 4,079 | 4,032 | 4,057 | +0.07% | 3,348,500 | 7兆8991億 | -1.86% | 38.75 | 4.9 |
| 10/02 | 4,130 | 4,146 | 4,043 | 4,054 | -1.27% | 4,070,900 | 7兆8932億 | -2.15% | 38.73 | 4.9 |
| 09/29 | 4,141 | 4,170 | 4,069 | 4,106 | -1.98% | 6,697,300 | 7兆9945億 | -1.04% | 39.22 | 4.94 |
| 09/28 | 4,135 | 4,221 | 4,093 | 4,189 | +1.04% | 5,134,800 | 8兆1561億 | +0.84% | 40.01 | 5.04 |
| 09/27 | 4,005 | 4,152 | 4,005 | 4,146 | +3.52% | 5,674,800 | 8兆724億 | -0.22% | 39.6 | 4.99 |
| 09/26 | 4,115 | 4,116 | 3,993 | 4,005 | -4.3% | 5,692,300 | 7兆7978億 | -3.63% | 38.26 | 4.82 |
| 09/25 | 4,045 | 4,207 | 4,034 | 4,185 | +7.56% | 8,299,100 | 8兆1483億 | +0.5% | 39.97 | 5.03 |
| 09/22 | 3,883 | 3,891 | 3,845 | 3,891 | -0.46% | 5,335,500 | 7兆5759億 | -6.53% | 37.17 | 4.68 |
| 09/21 | 3,985 | 3,987 | 3,909 | 3,909 | -2.59% | 4,178,500 | 7兆6109億 | -6.42% | 37.34 | 4.7 |
| 09/20 | 4,037 | 4,053 | 4,007 | 4,013 | -1.04% | 4,044,100 | 7兆8134億 | -4.27% | 38.33 | 4.83 |
| 09/19 | 4,123 | 4,135 | 4,025 | 4,055 | -1.65% | 4,564,200 | 7兆8952億 | -3.61% | 38.73 | 4.88 |
| 09/15 | 4,150 | 4,156 | 4,101 | 4,123 | +0.22% | 6,834,900 | 8兆276億 | -2.3% | 39.38 | 4.96 |
| 09/14 | 4,167 | 4,170 | 4,114 | 4,114 | +0.17% | 3,071,600 | 8兆100億 | -2.74% | 39.3 | 4.95 |
| 09/13 | 4,195 | 4,195 | 4,075 | 4,107 | -2.14% | 3,336,400 | 7兆9964億 | -3.11% | 39.23 | 4.94 |
| 09/12 | 4,141 | 4,197 | 4,116 | 4,197 | +1.89% | 3,708,500 | 8兆1717億 | -1.11% | 40.09 | 5.05 |
| 09/11 | 4,157 | 4,168 | 4,071 | 4,119 | -0.87% | 2,806,700 | 8兆198億 | -3.01% | 39.34 | 4.95 |
| 09/08 | 4,069 | 4,167 | 4,063 | 4,155 | +0.68% | 5,098,200 | 8兆899億 | -2.24% | 39.69 | 5 |
| 09/07 | 4,195 | 4,197 | 4,110 | 4,127 | -2.23% | 4,438,700 | 8兆354億 | -2.96% | 39.42 | 4.96 |
| 09/06 | 4,280 | 4,280 | 4,198 | 4,221 | -0.4% | 3,032,100 | 8兆2184億 | -0.92% | 40.32 | 5.08 |
| 09/05 | 4,270 | 4,270 | 4,187 | 4,238 | -1.07% | 4,040,700 | 8兆2515億 | -0.73% | 40.48 | 5.1 |
| 09/04 | 4,329 | 4,329 | 4,258 | 4,284 | -0.07% | 3,351,900 | 8兆3410億 | +0.26% | 40.92 | 5.15 |
| 09/01 | 4,288 | 4,336 | 4,269 | 4,287 | -0.28% | 3,118,200 | 8兆3469億 | +0.47% | 40.95 | 5.16 |
| 08/31 | 4,243 | 4,327 | 4,220 | 4,299 | +1.9% | 4,887,200 | 8兆3702億 | +0.87% | 41.06 | 5.17 |
| 08/30 | 4,250 | 4,288 | 4,216 | 4,219 | -0.82% | 4,058,100 | 8兆2145億 | -0.85% | 40.3 | 5.07 |
| 08/29 | 4,302 | 4,309 | 4,238 | 4,254 | -0.4% | 1,882,900 | 8兆2826億 | +0.07% | 40.63 | 5.12 |
| 08/28 | 4,255 | 4,287 | 4,229 | 4,271 | +1.55% | 1,954,700 | 8兆3157億 | +0.61% | 40.8 | 5.14 |
| 08/25 | 4,197 | 4,255 | 4,191 | 4,206 | -0.57% | 2,151,000 | 8兆1892億 | -0.71% | 40.18 | 5.06 |
| 08/24 | 4,233 | 4,244 | 4,190 | 4,230 | +0.24% | 1,897,800 | 8兆2359億 | +0.09% | 40.4 | 5.09 |
| 08/23 | 4,174 | 4,233 | 4,162 | 4,220 | +1.1% | 2,081,200 | 8兆2164億 | +0.07% | 40.31 | 5.08 |
| 08/22 | 4,195 | 4,202 | 4,132 | 4,174 | -0.48% | 3,003,800 | 8兆1269億 | -0.74% | 39.87 | 5.02 |
| 08/21 | 4,208 | 4,218 | 4,159 | 4,194 | +0.82% | 2,055,700 | 8兆1658億 | -0.02% | 40.06 | 5.04 |
| 08/18 | 4,200 | 4,220 | 4,129 | 4,160 | -2.05% | 2,807,300 | 8兆996億 | -0.64% | 39.74 | 5 |
| 08/17 | 4,222 | 4,261 | 4,173 | 4,247 | -0.84% | 3,429,600 | 8兆2690億 | +1.8% | 40.57 | 5.11 |
| 08/16 | 4,355 | 4,372 | 4,283 | 4,283 | -2.24% | 2,619,900 | 8兆3391億 | +3.03% | 40.91 | 5.15 |
| 08/15 | 4,405 | 4,411 | 4,355 | 4,381 | -0.11% | 2,393,000 | 8兆5299億 | +5.67% | 41.85 | 5.27 |
| 08/14 | 4,450 | 4,460 | 4,368 | 4,386 | 0% | 2,758,100 | 8兆5396億 | +6.04% | 41.89 | 5.28 |
| 08/10 | 4,341 | 4,406 | 4,311 | 4,386 | +1.5% | 4,203,300 | 8兆5396億 | +6.33% | 41.89 | 5.28 |
| 08/09 | 4,259 | 4,336 | 4,259 | 4,321 | +1.86% | 3,120,300 | 8兆4131億 | +4.98% | 41.27 | 5.2 |
