株価チャート
2023/10/31～2024/03/29
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 | 10/1, 株式分割 1→5 |
| 2024 |
| 03/29 | 4,594 | 4,598 | 4,503 | 4,555 | -0.18% | 694,000 | 2兆2683億 | -0.87% | 34.54 | 5.03 |
| 03/28 | 4,534 | 4,569 | 4,514 | 4,563 | -0.48% | 1,091,500 | 2兆2723億 | -0.65% | 34.6 | 5.03 |
| 03/27 | 4,554 | 4,595 | 4,532 | 4,585 | +0.95% | 1,244,500 | 2兆2833億 | -0.07% | 34.77 | 5.06 |
| 03/26 | 4,570 | 4,574 | 4,524 | 4,542 | -0.35% | 846,500 | 2兆2619億 | -0.87% | 34.44 | 5.01 |
| 03/25 | 4,690 | 4,690 | 4,549 | 4,558 | -2.98% | 762,500 | 2兆2698億 | -0.44% | 34.56 | 5.03 |
| 03/22 | 4,647 | 4,717 | 4,636 | 4,698 | +1.36% | 1,245,000 | 2兆3396億 | +2.76% | 35.63 | 5.18 |
| 03/21 | 4,640 | 4,648 | 4,602 | 4,635 | +0.3% | 1,108,500 | 2兆3082億 | +1.56% | 35.15 | 5.11 |
| 03/19 | 4,612 | 4,621 | 4,551 | 4,621 | +0.41% | 810,500 | 2兆3012億 | +1.38% | 35.04 | 5.1 |
| 03/18 | 4,530 | 4,612 | 4,505 | 4,602 | +2.4% | 668,500 | 2兆2917億 | +1.14% | 34.9 | 5.08 |
| 03/15 | 4,554 | 4,575 | 4,469 | 4,494 | -0.86% | 1,568,500 | 2兆2380億 | -1.12% | 34.08 | 4.96 |
| 03/14 | 4,530 | 4,534 | 4,455 | 4,533 | +0.07% | 983,000 | 2兆2574億 | -0.26% | 34.37 | 5 |
| 03/13 | 4,576 | 4,587 | 4,487 | 4,530 | -1.01% | 1,007,000 | 2兆2559億 | -0.24% | 34.35 | 5 |
| 03/12 | 4,516 | 4,576 | 4,478 | 4,576 | +0.28% | 761,500 | 2兆2788億 | +0.79% | 34.7 | 5.05 |
| 03/11 | 4,556 | 4,576 | 4,504 | 4,563 | -0.93% | 734,000 | 2兆2723億 | +0.57% | 34.6 | 5.03 |
| 03/08 | 4,572 | 4,636 | 4,557 | 4,606 | -0.3% | 964,000 | 2兆2937億 | +1.52% | 34.93 | 5.08 |
| 03/07 | 4,650 | 4,666 | 4,607 | 4,620 | +0.46% | 891,500 | 2兆3007億 | +1.87% | 35.03 | 5.1 |
| 03/06 | 4,591 | 4,661 | 4,566 | 4,599 | -0.5% | 1,101,000 | 2兆2903億 | +1.46% | 34.87 | 5.07 |
| 03/05 | 4,660 | 4,660 | 4,602 | 4,622 | -1.18% | 743,000 | 2兆3017億 | +2.03% | 35.05 | 5.1 |
| 03/04 | 4,700 | 4,749 | 4,677 | 4,677 | +0.02% | 1,142,000 | 2兆3291億 | +3.31% | 35.47 | 5.16 |
| 03/01 | 4,699 | 4,716 | 4,636 | 4,676 | -0.19% | 1,143,500 | 2兆3286億 | +3.34% | 35.46 | 5.16 |
| 02/29 | 4,624 | 4,694 | 4,593 | 4,685 | +1.3% | 2,051,500 | 2兆3331億 | +3.28% | 35.53 | 5.17 |
| 02/28 | 4,612 | 4,643 | 4,570 | 4,625 | -0.88% | 1,214,000 | 2兆3032億 | +1.72% | 35.07 | 5.1 |
| 02/27 | 4,570 | 4,666 | 4,560 | 4,666 | +2.26% | 1,594,000 | 2兆3236億 | +2.37% | 35.38 | 5.15 |
| 02/26 | 4,499 | 4,609 | 4,477 | 4,563 | +2.06% | 1,531,500 | 2兆2723億 | -0.07% | 34.6 | 5.03 |
| 02/22 | 4,495 | 4,499 | 4,448 | 4,471 | -0.71% | 1,078,500 | 2兆2265億 | -2.38% | 33.9 | 4.93 |
| 02/21 | 4,485 | 4,517 | 4,454 | 4,503 | +1.42% | 1,477,000 | 2兆2424億 | -2.11% | 34.15 | 4.97 |
| 02/20 | 4,441 | 4,441 | 4,393 | 4,440 | +0.07% | 885,500 | 2兆2111億 | -3.88% | 33.67 | 4.9 |
| 02/19 | 4,413 | 4,452 | 4,400 | 4,437 | -0.36% | 635,000 | 2兆2096億 | -4.42% | 33.65 | 4.9 |
| 02/16 | 4,444 | 4,465 | 4,407 | 4,453 | +0.93% | 1,291,500 | 2兆2175億 | -4.52% | 33.77 | 4.91 |
| 02/15 | 4,482 | 4,483 | 4,386 | 4,412 | -1.54% | 1,417,500 | 2兆1971億 | -5.85% | 33.46 | 4.87 |
| 02/14 | 4,500 | 4,506 | 4,461 | 4,481 | -0.24% | 1,449,500 | 2兆2315億 | -4.82% | 33.98 | 4.94 |
| 02/13 | 4,480 | 4,518 | 4,461 | 4,492 | +1.4% | 1,640,500 | 2兆2370億 | -4.89% | 34.06 | 4.96 |
| 02/09 | 4,458 | 4,478 | 4,416 | 4,430 | -0.98% | 1,412,000 | 2兆2061億 | -6.42% | 33.59 | 4.89 |
| 02/08 | 4,502 | 4,509 | 4,445 | 4,474 | -0.29% | 1,519,500 | 2兆2280億 | -5.83% | 33.93 | 4.94 |
| 02/07 | 4,457 | 4,499 | 4,415 | 4,487 | +1.22% | 1,216,000 | 2兆2345億 | -5.85% | 34.03 | 4.95 |
| 02/06 | 4,495 | 4,497 | 4,421 | 4,433 | -1.42% | 1,681,500 | 2兆2076億 | -7.28% | 33.62 | 4.89 |
| 02/05 | 4,522 | 4,536 | 4,487 | 4,497 | -0.42% | 1,115,500 | 2兆2395億 | -6.23% | 34.1 | 4.96 |
| 02/02 | 4,567 | 4,606 | 4,516 | 4,516 | -0.94% | 1,577,000 | 2兆2489億 | -6.05% | 34.25 | 4.98 |
| 02/01 | 4,546 | 4,630 | 4,541 | 4,559 | +0.26% | 1,587,500 | 2兆2703億 | -5.38% | 34.57 | 5.03 |
| 01/31 | 4,531 | 4,559 | 4,480 | 4,547 | -0.46% | 2,030,500 | 2兆2644億 | -5.76% | 34.48 | 5.02 |
| 01/30 | 4,579 | 4,583 | 4,532 | 4,568 | +0.86% | 1,306,000 | 2兆2748億 | -5.48% | 34.64 | 5.04 |
| 01/29 | 4,520 | 4,566 | 4,497 | 4,529 | -0.53% | 1,728,500 | 2兆2554億 | -6.39% | 34.34 | 5 |
| 01/26 | 4,619 | 4,652 | 4,537 | 4,553 | -1.79% | 2,286,500 | 2兆2673億 | -6.01% | 34.53 | 5.02 |
| 01/25 | 4,592 | 4,768 | 4,592 | 4,636 | -6.23% | 4,692,500 | 2兆3087億 | -4.35% | 35.16 | 5.11 |
| 01/24 | 4,878 | 4,950 | 4,869 | 4,944 | -0.12% | 1,428,500 | 2兆4621億 | +1.98% | 37.49 | 5.45 |
| 01/23 | 4,946 | 5,001 | 4,941 | 4,950 | +0.81% | 1,145,000 | 2兆4651億 | +2.27% | 37.54 | 5.46 |
| 01/22 | 4,845 | 4,937 | 4,845 | 4,910 | +0.97% | 1,817,500 | 2兆4451億 | +1.7% | 37.23 | 5.42 |
| 01/19 | 4,910 | 4,936 | 4,849 | 4,863 | -1.2% | 1,709,000 | 2兆4217億 | +0.91% | 36.88 | 5.37 |
| 01/18 | 4,924 | 4,949 | 4,901 | 4,922 | -0.97% | 1,014,500 | 2兆4511億 | +2.26% | 37.32 | 5.43 |
| 01/17 | 4,941 | 5,014 | 4,905 | 4,970 | -0.2% | 1,053,500 | 2兆4750億 | +3.39% | 37.69 | 5.48 |
| 01/16 | 5,039 | 5,039 | 4,955 | 4,980 | -0.74% | 877,000 | 2兆4800億 | +3.77% | 37.76 | 5.49 |
| 01/15 | 5,000 | 5,039 | 4,980 | 5,017 | +0.66% | 902,500 | 2兆4984億 | +4.72% | 38.04 | 5.54 |
| 01/12 | 5,010 | 5,045 | 4,961 | 4,984 | -0.1% | 1,689,500 | 2兆4820億 | +4.33% | 37.79 | 5.5 |
| 01/11 | 5,000 | 5,024 | 4,920 | 4,989 | +0.22% | 1,207,000 | 2兆4845億 | +4.74% | 37.83 | 5.5 |
| 01/10 | 4,856 | 4,999 | 4,840 | 4,978 | +2.51% | 868,500 | 2兆4790億 | +4.89% | 37.75 | 5.49 |
| 01/09 | 4,793 | 4,898 | 4,791 | 4,856 | +1.95% | 1,342,000 | 2兆4182億 | +2.71% | 36.82 | 5.36 |
| 01/05 | 4,812 | 4,812 | 4,732 | 4,763 | -1.67% | 1,375,000 | 2兆3719億 | +1.06% | 36.12 | 5.25 |
| 01/04 | 4,796 | 4,850 | 4,718 | 4,844 | -0.31% | 989,500 | 2兆4123億 | +3.04% | 36.73 | 5.34 |
| 2023 |
| 12/29 | 4,856 | 4,864 | 4,814 | 4,859 | +0.23% | 589,500 | 2兆4197億 | +3.71% | 36.85 | 5.36 |
| 12/28 | 4,809 | 4,852 | 4,795 | 4,848 | +0.54% | 322,000 | 2兆4143億 | +3.81% | 36.76 | 5.35 |
| 12/27 | 4,787 | 4,836 | 4,773 | 4,822 | +1.09% | 570,000 | 2兆4013億 | +3.59% | 36.57 | 5.32 |
| 12/26 | 4,787 | 4,796 | 4,744 | 4,770 | -0.29% | 416,000 | 2兆3754億 | +2.71% | 36.17 | 5.26 |
| 12/25 | 4,784 | 4,790 | 4,750 | 4,784 | +0.91% | 275,000 | 2兆3824億 | +3.33% | 36.28 | 5.28 |
| 12/22 | 4,781 | 4,785 | 4,734 | 4,741 | -0.32% | 596,500 | 2兆3610億 | +2.71% | 35.95 | 5.23 |
| 12/21 | 4,700 | 4,777 | 4,700 | 4,756 | +1.32% | 1,070,000 | 2兆3684億 | +3.3% | 36.07 | 5.25 |
| 12/20 | 4,680 | 4,760 | 4,672 | 4,694 | +0.51% | 990,500 | 2兆3376億 | +2.18% | 35.6 | 5.18 |
| 12/19 | 4,642 | 4,675 | 4,592 | 4,670 | +1.13% | 820,000 | 2兆3256億 | +1.88% | 35.41 | 5.15 |
| 12/18 | 4,660 | 4,669 | 4,605 | 4,618 | -1.05% | 623,000 | 2兆2997億 | +0.96% | 35.02 | 5.1 |
| 12/15 | 4,724 | 4,764 | 4,667 | 4,667 | -1.6% | 1,447,000 | 2兆3241億 | +2.21% | 35.39 | 5.15 |
| 12/14 | 4,688 | 4,759 | 4,676 | 4,743 | +1.69% | 1,195,500 | 2兆3620億 | +4.08% | 35.97 | 5.23 |
| 12/13 | 4,672 | 4,684 | 4,637 | 4,664 | -0.19% | 802,500 | 2兆3226億 | +2.62% | 35.37 | 5.15 |
| 12/12 | 4,735 | 4,750 | 4,670 | 4,673 | -1.06% | 912,500 | 2兆3271億 | +3.04% | 35.44 | 5.16 |
| 12/11 | 4,736 | 4,749 | 4,703 | 4,723 | -0.78% | 1,095,000 | 2兆3520億 | +4.26% | 35.81 | 5.21 |
| 12/08 | 4,794 | 4,820 | 4,738 | 4,760 | -0.27% | 1,656,500 | 2兆3704億 | +5.26% | 36.1 | 5.25 |
| 12/07 | 4,794 | 4,845 | 4,764 | 4,773 | -0.19% | 1,563,500 | 2兆3769億 | +5.76% | 36.19 | 5.27 |
| 12/06 | 4,678 | 4,799 | 4,651 | 4,782 | +2.79% | 1,545,500 | 2兆3814億 | +6.27% | 36.26 | 5.28 |
| 12/05 | 4,655 | 4,695 | 4,604 | 4,652 | -0.09% | 1,214,000 | 2兆3166億 | +3.72% | 35.28 | 5.13 |
| 12/04 | 4,539 | 4,664 | 4,522 | 4,656 | +2.26% | 1,175,500 | 2兆3186億 | +4.14% | 35.31 | 5.14 |
| 12/01 | 4,571 | 4,571 | 4,503 | 4,553 | +0.31% | 1,045,000 | 2兆2673億 | +2.25% | 34.53 | 5.02 |
| 11/30 | 4,470 | 4,556 | 4,454 | 4,539 | +1.32% | 1,818,000 | 2兆2604億 | +2.25% | 34.42 | 5.01 |
| 11/29 | 4,486 | 4,514 | 4,477 | 4,480 | +0.36% | 610,500 | 2兆2310億 | +1.06% | 33.97 | 4.94 |
| 11/28 | 4,448 | 4,466 | 4,375 | 4,464 | +0.47% | 940,000 | 2兆2230億 | +0.81% | 33.85 | 4.93 |
| 11/27 | 4,445 | 4,486 | 4,424 | 4,443 | -0.63% | 715,500 | 2兆2126億 | +0.36% | 33.69 | 4.9 |
| 11/24 | 4,510 | 4,529 | 4,471 | 4,471 | -0.4% | 704,000 | 2兆2265億 | +0.93% | 33.9 | 4.93 |
| 11/22 | 4,535 | 4,545 | 4,484 | 4,489 | -0.86% | 570,500 | 2兆2355億 | +1.31% | 34.04 | 4.95 |
| 11/21 | 4,452 | 4,535 | 4,445 | 4,528 | +2.49% | 907,500 | 2兆2549億 | +2.14% | 34.34 | 5 |
| 11/20 | 4,442 | 4,464 | 4,384 | 4,418 | -0.54% | 1,034,500 | 2兆2001億 | -0.23% | 33.5 | 4.87 |
| 11/17 | 4,447 | 4,460 | 4,415 | 4,442 | -0.11% | 1,299,500 | 2兆2121億 | +0.2% | 33.68 | 4.9 |
| 11/16 | 4,452 | 4,488 | 4,417 | 4,447 | -1.13% | 844,000 | 2兆2146億 | +0.18% | 33.72 | 4.91 |
| 11/15 | 4,490 | 4,508 | 4,435 | 4,498 | +1.37% | 943,000 | 2兆2400億 | +1.24% | 34.11 | 4.96 |
| 11/14 | 4,450 | 4,463 | 4,415 | 4,437 | +0.2% | 721,500 | 2兆2096億 | -0.25% | 33.65 | 4.9 |
| 11/13 | 4,443 | 4,446 | 4,378 | 4,428 | +0.39% | 634,000 | 2兆2051億 | -0.58% | 33.58 | 4.89 |
| 11/10 | 4,431 | 4,435 | 4,392 | 4,411 | -1.17% | 1,033,500 | 2兆1966億 | -1.14% | 33.45 | 4.87 |
| 11/09 | 4,466 | 4,476 | 4,423 | 4,463 | +1% | 1,053,500 | 2兆2225億 | -0.11% | 33.84 | 4.92 |
| 11/08 | 4,432 | 4,443 | 4,398 | 4,419 | -0.11% | 2,257,500 | 2兆2006億 | -1.12% | 33.51 | 4.88 |
| 11/07 | 4,501 | 4,502 | 4,413 | 4,424 | -2.71% | 1,568,000 | 2兆2031億 | -1.07% | 33.55 | 4.88 |
| 11/06 | 4,629 | 4,629 | 4,540 | 4,547 | +0.31% | 1,476,500 | 2兆2644億 | +1.56% | 34.48 | 5.02 |
| 11/02 | 4,544 | 4,581 | 4,518 | 4,533 | +0.35% | 918,000 | 2兆2574億 | +1.23% | 34.37 | 5 |
| 11/01 | 4,514 | 4,532 | 4,467 | 4,517 | +1.53% | 1,377,500 | 2兆2494億 | +0.74% | 34.25 | 4.98 |
| 10/31 | 4,429 | 4,489 | 4,394 | 4,449 | +0.86% | 1,119,500 | 2兆2156億 | -0.94% | 33.74 | 4.91 |
