株価チャート
2023/10/03～2024/03/01
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 |
| 03/01 | 4,110 | 4,160 | 4,058 | 4,148 | +2.5% | 3,144,700 | 1兆6592億 | +0.44% | 75.35 | 2.68 |
| 02/29 | 4,056 | 4,082 | 4,038 | 4,047 | -1.63% | 3,140,900 | 1兆6188億 | -1.91% | 73.52 | 2.61 |
| 02/28 | 4,030 | 4,124 | 4,028 | 4,114 | +1.56% | 2,392,400 | 1兆6456億 | -0.27% | 74.74 | 2.66 |
| 02/27 | 4,102 | 4,110 | 4,046 | 4,051 | -2.78% | 2,625,900 | 1兆6204億 | -1.7% | 73.59 | 2.62 |
| 02/26 | 4,199 | 4,246 | 4,150 | 4,167 | -0.24% | 2,838,500 | 1兆6668億 | +1.19% | 75.7 | 2.69 |
| 02/22 | 4,100 | 4,195 | 4,077 | 4,177 | +0.55% | 2,407,400 | 1兆6708億 | +1.63% | 75.88 | 2.7 |
| 02/21 | 4,149 | 4,185 | 4,126 | 4,154 | +0.14% | 1,752,700 | 1兆6616億 | +1.17% | 75.46 | 2.68 |
| 02/20 | 4,188 | 4,207 | 4,142 | 4,148 | -0.65% | 1,993,600 | 1兆6592億 | +0.97% | 75.35 | 2.68 |
| 02/19 | 4,113 | 4,218 | 4,082 | 4,175 | +2.35% | 3,513,600 | 1兆6700億 | +1.66% | 75.84 | 2.7 |
| 02/16 | 3,930 | 4,115 | 3,907 | 4,079 | +4.54% | 5,461,600 | 1兆6316億 | -0.73% | 74.1 | 2.63 |
| 02/15 | 4,030 | 4,056 | 3,864 | 3,902 | -4.17% | 6,327,600 | 1兆5608億 | -5.15% | 70.88 | 2.52 |
| 02/14 | 4,202 | 4,209 | 3,995 | 4,072 | -4.68% | 5,169,700 | 1兆6288億 | -1.31% | 73.97 | 2.63 |
| 02/13 | 4,400 | 4,499 | 4,225 | 4,272 | +0.64% | 6,510,300 | 1兆7088億 | +3.39% | 77.61 | 2.76 |
| 02/09 | 4,150 | 4,246 | 4,117 | 4,245 | +1.46% | 3,340,100 | 1兆6980億 | +2.78% | 77.12 | 2.74 |
| 02/08 | 4,220 | 4,232 | 4,158 | 4,184 | -0.85% | 2,747,100 | 1兆6736億 | +1.26% | 76.01 | 2.7 |
| 02/07 | 4,203 | 4,255 | 4,165 | 4,220 | -0.89% | 3,315,100 | 1兆6880億 | +2.06% | 76.66 | 2.73 |
| 02/06 | 4,274 | 4,340 | 4,215 | 4,258 | +2.41% | 7,137,300 | 1兆7032億 | +2.95% | 77.35 | 2.75 |
| 02/05 | 4,132 | 4,171 | 4,090 | 4,158 | +1% | 3,000,600 | 1兆6632億 | +0.48% | 75.53 | 2.69 |
| 02/02 | 4,100 | 4,152 | 4,087 | 4,117 | +0.51% | 1,969,600 | 1兆6468億 | -0.56% | 74.79 | 2.66 |
| 02/01 | 4,094 | 4,111 | 4,053 | 4,096 | -0.82% | 1,739,200 | 1兆6384億 | -1.13% | 74.41 | 2.65 |
| 01/31 | 4,113 | 4,137 | 4,096 | 4,130 | -0.27% | 1,878,100 | 1兆6520億 | -0.55% | 75.03 | 2.67 |
| 01/30 | 4,164 | 4,209 | 4,125 | 4,141 | +0.07% | 2,495,000 | 1兆6564億 | -0.34% | 75.23 | 2.67 |
| 01/29 | 4,052 | 4,139 | 4,018 | 4,138 | +2.2% | 2,761,300 | 1兆6552億 | -0.34% | 75.17 | 2.67 |
| 01/26 | 4,041 | 4,108 | 4,025 | 4,049 | +1% | 2,620,900 | 1兆6196億 | -2.29% | 73.55 | 2.62 |
| 01/25 | 3,999 | 4,042 | 3,959 | 4,009 | -1.13% | 2,947,700 | 1兆6036億 | -3.09% | 72.83 | 2.59 |
| 01/24 | 4,072 | 4,086 | 4,030 | 4,055 | +1.25% | 2,092,200 | 1兆6220億 | -1.79% | 73.66 | 2.62 |
| 01/23 | 4,016 | 4,064 | 3,996 | 4,005 | -0.27% | 2,082,700 | 1兆6020億 | -2.81% | 72.76 | 2.59 |
| 01/22 | 3,999 | 4,028 | 3,965 | 4,016 | +0.63% | 3,050,700 | 1兆6064億 | -2.36% | 72.96 | 2.59 |
| 01/19 | 3,980 | 4,054 | 3,961 | 3,991 | +0.88% | 3,892,000 | 1兆5964億 | -2.75% | 72.5 | 2.58 |
| 01/18 | 4,022 | 4,024 | 3,945 | 3,956 | -2.87% | 4,860,700 | 1兆5824億 | -3.47% | 71.87 | 2.56 |
| 01/17 | 4,213 | 4,221 | 4,073 | 4,073 | -3.09% | 4,263,600 | 1兆6292億 | -0.44% | 73.99 | 2.63 |
| 01/16 | 4,148 | 4,230 | 4,138 | 4,203 | +1.82% | 3,380,100 | 1兆6812億 | +2.91% | 76.35 | 2.71 |
| 01/15 | 4,164 | 4,165 | 4,086 | 4,128 | -2.2% | 3,224,600 | 1兆6512億 | +1.28% | 74.99 | 2.67 |
| 01/12 | 4,249 | 4,249 | 4,150 | 4,221 | +0.52% | 3,758,000 | 1兆6884億 | +3.63% | 76.68 | 2.73 |
| 01/11 | 4,250 | 4,250 | 4,145 | 4,199 | -0.31% | 3,288,500 | 1兆6796億 | +3.32% | 76.28 | 2.71 |
| 01/10 | 4,231 | 4,234 | 4,195 | 4,212 | -0.43% | 2,483,000 | 1兆6848億 | +3.9% | 76.52 | 2.72 |
| 01/09 | 4,236 | 4,257 | 4,165 | 4,230 | +0.43% | 2,608,700 | 1兆6920億 | +4.6% | 76.84 | 2.73 |
| 01/05 | 4,299 | 4,299 | 4,198 | 4,212 | -2.18% | 2,918,900 | 1兆6848億 | +4.21% | 76.52 | 2.72 |
| 01/04 | 4,191 | 4,314 | 4,164 | 4,306 | +1.27% | 2,814,900 | 1兆7224億 | +6.56% | 78.22 | 2.78 |
| 2023 |
| 12/29 | 4,242 | 4,259 | 4,205 | 4,252 | +0.24% | 2,266,000 | 1兆7008億 | +5.25% | 78.13 | 2.75 |
| 12/28 | 4,236 | 4,274 | 4,196 | 4,242 | -1.35% | 2,179,600 | 1兆6968億 | +4.92% | 77.95 | 2.74 |
| 12/27 | 4,201 | 4,320 | 4,198 | 4,300 | +2.21% | 3,225,300 | 1兆7200億 | +6.23% | 79.01 | 2.78 |
| 12/26 | 4,210 | 4,270 | 4,180 | 4,207 | -0.05% | 2,798,800 | 1兆6828億 | +3.88% | 77.31 | 2.72 |
| 12/25 | 4,402 | 4,428 | 4,192 | 4,209 | -3.22% | 5,940,500 | 1兆6836億 | +3.82% | 77.34 | 2.72 |
| 12/22 | 4,209 | 4,378 | 4,207 | 4,349 | +4.32% | 9,524,500 | 1兆7396億 | +7.22% | 79.92 | 2.81 |
| 12/21 | 4,088 | 4,236 | 4,061 | 4,169 | +2.36% | 6,613,700 | 1兆6676億 | +2.79% | 76.61 | 2.69 |
| 12/20 | 4,009 | 4,102 | 3,995 | 4,073 | +3.27% | 5,015,500 | 1兆6292億 | +0.1% | 74.84 | 2.63 |
| 12/19 | 3,900 | 3,944 | 3,874 | 3,944 | +2.23% | 2,503,700 | 1兆5776億 | -3.29% | 72.47 | 2.55 |
| 12/18 | 3,795 | 3,869 | 3,771 | 3,858 | +1.29% | 2,887,000 | 1兆5432億 | -5.6% | 70.89 | 2.49 |
| 12/15 | 3,802 | 3,833 | 3,757 | 3,809 | -1.09% | 3,342,500 | 1兆5236億 | -7.75% | 69.99 | 2.46 |
| 12/14 | 3,820 | 3,885 | 3,813 | 3,851 | +0.81% | 2,633,600 | 1兆5404億 | -7.69% | 70.76 | 2.49 |
| 12/13 | 3,830 | 3,865 | 3,788 | 3,820 | +0.76% | 2,482,200 | 1兆5280億 | -9.31% | 70.19 | 2.47 |
| 12/12 | 3,861 | 3,865 | 3,769 | 3,791 | -1.15% | 2,679,800 | 1兆5164億 | -10.86% | 69.66 | 2.45 |
| 12/11 | 3,817 | 3,867 | 3,796 | 3,835 | +1.16% | 2,369,200 | 1兆5340億 | -10.69% | 70.47 | 2.48 |
| 12/08 | 3,807 | 3,835 | 3,740 | 3,791 | -2.22% | 6,318,600 | 1兆5164億 | -12.43% | 69.66 | 2.45 |
| 12/07 | 4,001 | 4,010 | 3,875 | 3,877 | -3.34% | 4,784,400 | 1兆5508億 | -11.34% | 71.24 | 2.5 |
| 12/06 | 4,011 | 4,044 | 3,998 | 4,011 | -0.99% | 3,258,200 | 1兆6044億 | -9.03% | 73.7 | 2.59 |
| 12/05 | 4,011 | 4,078 | 3,995 | 4,051 | +1.07% | 3,989,700 | 1兆6204億 | -8.78% | 74.44 | 2.62 |
| 12/04 | 3,939 | 4,021 | 3,925 | 4,008 | +1.73% | 3,686,900 | 1兆6032億 | -10.48% | 73.65 | 2.59 |
| 12/01 | 4,017 | 4,017 | 3,932 | 3,940 | -0.66% | 4,979,800 | 1兆5760億 | -12.72% | 72.4 | 2.54 |
| 11/30 | 4,108 | 4,119 | 3,951 | 3,966 | -5.07% | 10,065,600 | 1兆5864億 | -12.95% | 72.88 | 2.56 |
| 11/29 | 4,165 | 4,237 | 4,161 | 4,178 | -0.19% | 3,084,000 | 1兆6712億 | -9.15% | 76.77 | 2.7 |
| 11/28 | 4,269 | 4,281 | 4,163 | 4,186 | -2.24% | 4,488,400 | 1兆6744億 | -9.51% | 76.92 | 2.7 |
| 11/27 | 4,334 | 4,349 | 4,271 | 4,282 | -1.22% | 2,852,900 | 1兆7128億 | -7.85% | 78.68 | 2.77 |
| 11/24 | 4,344 | 4,361 | 4,301 | 4,335 | -0.76% | 2,561,400 | 1兆7340億 | -7.13% | 79.66 | 2.8 |
| 11/22 | 4,375 | 4,404 | 4,342 | 4,368 | +0.65% | 2,184,100 | 1兆7472億 | -6.85% | 80.26 | 2.82 |
| 11/21 | 4,323 | 4,350 | 4,270 | 4,340 | +0.46% | 2,351,700 | 1兆7360億 | -7.86% | 79.75 | 2.8 |
| 11/20 | 4,258 | 4,354 | 4,258 | 4,320 | +1.53% | 2,867,000 | 1兆7280億 | -8.67% | 79.38 | 2.79 |
| 11/17 | 4,365 | 4,375 | 4,220 | 4,255 | -2.23% | 5,180,300 | 1兆7020億 | -10.55% | 78.19 | 2.75 |
| 11/16 | 4,534 | 4,535 | 4,352 | 4,352 | -2.86% | 4,332,400 | 1兆7408億 | -9.16% | 79.97 | 2.81 |
| 11/15 | 4,395 | 4,485 | 4,356 | 4,480 | +4.23% | 5,083,900 | 1兆7920億 | -7.09% | 82.32 | 2.89 |
| 11/14 | 4,250 | 4,348 | 4,225 | 4,298 | +2.7% | 7,638,700 | 1兆7192億 | -11.36% | 78.98 | 2.78 |
| 11/13 | 4,465 | 4,466 | 4,185 | 4,185 | -14.33% | 11,911,000 | 1兆6740億 | -14.33% | 76.9 | 2.7 |
| 11/10 | 4,900 | 4,930 | 4,864 | 4,885 | -0.12% | 2,266,500 | 1兆9540億 | -0.91% | 89.76 | 3.16 |
| 11/09 | 4,861 | 4,893 | 4,813 | 4,891 | +0.68% | 2,296,600 | 1兆9564億 | -1.11% | 89.87 | 3.16 |
| 11/08 | 4,865 | 4,884 | 4,804 | 4,858 | +0.23% | 2,010,500 | 1兆9432億 | -2% | 89.27 | 3.14 |
| 11/07 | 4,912 | 4,925 | 4,757 | 4,847 | +0.54% | 3,050,400 | 1兆9388億 | -2.51% | 89.07 | 3.13 |
| 11/06 | 4,753 | 4,870 | 4,728 | 4,821 | +2.4% | 4,047,500 | 1兆9284億 | -3.35% | 88.59 | 3.11 |
| 11/02 | 4,764 | 4,780 | 4,620 | 4,708 | -3.7% | 5,491,700 | 1兆8832億 | -5.93% | 86.51 | 3.04 |
| 11/01 | 4,842 | 4,889 | 4,773 | 4,889 | +2.67% | 2,466,100 | 1兆9556億 | -2.84% | 89.84 | 3.16 |
| 10/31 | 4,800 | 4,811 | 4,691 | 4,762 | -1.2% | 3,118,200 | 1兆9048億 | -5.72% | 87.5 | 3.08 |
| 10/30 | 4,860 | 4,866 | 4,758 | 4,820 | -2.74% | 2,479,200 | 1兆9280億 | -5.06% | 88.57 | 3.11 |
| 10/27 | 4,900 | 4,972 | 4,866 | 4,956 | +0.49% | 1,759,200 | 1兆9824億 | -2.82% | 91.07 | 3.2 |
| 10/26 | 4,916 | 4,968 | 4,891 | 4,932 | -1.08% | 2,053,200 | 1兆9728億 | -3.73% | 90.63 | 3.19 |
| 10/25 | 5,089 | 5,099 | 4,971 | 4,986 | -0.87% | 2,584,100 | 1兆9944億 | -3.17% | 91.62 | 3.22 |
| 10/24 | 4,877 | 5,039 | 4,870 | 5,030 | +3.37% | 3,913,500 | 2兆120億 | -2.86% | 92.43 | 3.25 |
| 10/23 | 4,730 | 4,936 | 4,717 | 4,866 | +3.29% | 4,197,300 | 1兆9464億 | -6.51% | 89.42 | 3.14 |
| 10/20 | 4,770 | 4,770 | 4,664 | 4,711 | -1.85% | 2,525,700 | 1兆8844億 | -10.04% | 86.57 | 3.04 |
| 10/19 | 4,820 | 4,896 | 4,793 | 4,800 | -1.09% | 2,237,400 | 1兆9200億 | -8.99% | 88.2 | 3.1 |
| 10/18 | 4,940 | 4,940 | 4,808 | 4,853 | -1.02% | 1,970,000 | 1兆9412億 | -8.59% | 89.18 | 3.13 |
| 10/17 | 4,883 | 4,931 | 4,865 | 4,903 | +1.34% | 1,984,100 | 1兆9612億 | -8.18% | 90.1 | 3.17 |
| 10/16 | 4,991 | 4,996 | 4,838 | 4,838 | -3.36% | 3,250,100 | 1兆9352億 | -9.91% | 88.9 | 3.12 |
| 10/13 | 5,050 | 5,054 | 4,964 | 5,006 | -1.96% | 2,681,700 | 2兆24億 | -7.45% | 91.99 | 3.23 |
| 10/12 | 5,088 | 5,134 | 5,051 | 5,106 | -0.2% | 2,252,800 | 2兆424億 | -6.28% | 93.83 | 3.3 |
| 10/11 | 5,157 | 5,163 | 5,082 | 5,116 | -0.8% | 2,607,700 | 2兆464億 | -6.68% | 94.01 | 3.3 |
| 10/10 | 5,145 | 5,192 | 5,076 | 5,157 | -0.77% | 2,476,800 | 2兆628億 | -6.51% | 94.76 | 3.33 |
| 10/06 | 5,331 | 5,335 | 5,196 | 5,197 | -2.35% | 2,186,800 | 2兆788億 | -6.31% | 95.5 | 3.36 |
| 10/05 | 5,260 | 5,336 | 5,182 | 5,322 | +0.85% | 2,365,300 | 2兆1288億 | -4.56% | 97.79 | 3.44 |
| 10/04 | 5,110 | 5,390 | 5,104 | 5,277 | +2.23% | 3,971,900 | 2兆1108億 | -5.72% | 96.97 | 3.41 |
| 10/03 | 5,259 | 5,259 | 5,148 | 5,162 | -1.17% | 2,458,300 | 2兆648億 | -8.21% | 94.85 | 3.33 |
