株価チャート
2024/06/14～2024/11/08
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 |
| 11/08 | 6,000 | 6,332 | 5,340 | 5,552 | -4.41% | 36,733,100 | 1兆6426億 | +5.15% | 16.81 | 3.93 |
| 11/07 | 5,871 | 5,912 | 5,621 | 5,808 | +0.66% | 16,321,700 | 1兆7183億 | +10.63% | 17.59 | 4.11 |
| 11/06 | 5,511 | 5,785 | 5,511 | 5,770 | +6.63% | 13,013,700 | 1兆7071億 | +10.58% | 17.47 | 4.08 |
| 11/05 | 5,550 | 5,560 | 5,373 | 5,411 | -0.35% | 9,647,200 | 1兆6009億 | +4.46% | 16.38 | 3.83 |
| 11/01 | 5,532 | 5,542 | 5,358 | 5,430 | -5.27% | 9,579,900 | 1兆6065億 | +5.15% | 16.44 | 3.84 |
| 10/31 | 5,572 | 5,775 | 5,531 | 5,732 | +2.05% | 10,527,300 | 1兆6958億 | +11.39% | 17.36 | 4.06 |
| 10/30 | 5,354 | 5,708 | 5,310 | 5,617 | +6.4% | 17,569,200 | 1兆6618億 | +9.94% | 17.01 | 3.98 |
| 10/29 | 5,064 | 5,329 | 5,040 | 5,279 | +3.63% | 9,829,200 | 1兆5618億 | +3.94% | 15.98 | 3.74 |
| 10/28 | 5,110 | 5,235 | 5,001 | 5,094 | -0.1% | 10,767,900 | 1兆5071億 | +0.81% | 15.42 | 3.61 |
| 10/25 | 5,033 | 5,124 | 5,002 | 5,099 | -0.66% | 7,720,200 | 1兆5086億 | +1.45% | 15.44 | 3.61 |
| 10/24 | 4,930 | 5,138 | 4,872 | 5,133 | +2.15% | 10,392,400 | 1兆5186億 | +2.91% | 15.54 | 3.63 |
| 10/23 | 5,014 | 5,061 | 4,901 | 5,025 | -0.65% | 7,710,300 | 1兆4867億 | +1.56% | 15.21 | 3.56 |
| 10/22 | 5,200 | 5,279 | 4,990 | 5,058 | -1.42% | 10,781,900 | 1兆4964億 | +2.97% | 15.31 | 3.58 |
| 10/21 | 5,365 | 5,370 | 5,116 | 5,131 | -3.33% | 7,392,300 | 1兆5180億 | +5.29% | 15.54 | 3.63 |
| 10/18 | 5,222 | 5,365 | 5,138 | 5,308 | +2.61% | 10,183,100 | 1兆5704億 | +10.08% | 16.07 | 3.76 |
| 10/17 | 5,313 | 5,325 | 5,066 | 5,173 | -4.91% | 15,673,900 | 1兆5305億 | +8.59% | 15.66 | 3.66 |
| 10/16 | 5,215 | 5,440 | 5,151 | 5,440 | +2.64% | 11,527,200 | 1兆6094億 | +15.47% | 16.47 | 3.85 |
| 10/15 | 5,521 | 5,558 | 5,300 | 5,300 | -2.86% | 11,447,400 | 1兆5680億 | +14.08% | 16.05 | 3.75 |
| 10/11 | 5,230 | 5,481 | 5,203 | 5,456 | +5.53% | 13,899,500 | 1兆6142億 | +18.84% | 16.52 | 3.86 |
| 10/10 | 5,281 | 5,293 | 5,041 | 5,170 | -1.45% | 8,839,200 | 1兆5296億 | +14.18% | 15.65 | 3.66 |
| 10/09 | 5,310 | 5,423 | 5,201 | 5,246 | +1.08% | 12,800,900 | 1兆5520億 | +16.81% | 15.88 | 3.71 |
| 10/08 | 5,080 | 5,280 | 5,059 | 5,190 | +4.07% | 11,675,000 | 1兆5355億 | +16.42% | 15.71 | 3.67 |
| 10/07 | 4,919 | 5,041 | 4,852 | 4,987 | +4.35% | 6,776,700 | 1兆4754億 | +12.85% | 15.1 | 3.53 |
| 10/04 | 4,815 | 4,888 | 4,754 | 4,779 | -0.58% | 4,800,200 | 1兆4139億 | +9.06% | 14.47 | 3.38 |
| 10/03 | 5,018 | 5,095 | 4,753 | 4,807 | -0.06% | 8,979,700 | 1兆4222億 | +10.48% | 14.55 | 3.4 |
| 10/02 | 4,908 | 5,055 | 4,810 | 4,810 | -3.8% | 6,676,500 | 1兆4231億 | +11.52% | 14.56 | 3.4 |
| 10/01 | 4,910 | 5,053 | 4,873 | 5,000 | +3.78% | 7,120,100 | 1兆4793億 | +16.99% | 15.14 | 3.54 |
| 09/30 | 4,850 | 5,085 | 4,803 | 4,818 | -3.97% | 8,794,800 | 1兆4254億 | +13.77% | 14.59 | 3.82 |
| 09/27 | 4,998 | 5,103 | 4,891 | 5,017 | +0.54% | 9,200,000 | 1兆4843億 | +19.34% | 15.19 | 3.98 |
| 09/26 | 4,928 | 4,997 | 4,821 | 4,990 | +3.76% | 8,312,100 | 1兆4763億 | +19.78% | 15.11 | 3.96 |
| 09/25 | 4,840 | 4,905 | 4,784 | 4,809 | -1.05% | 6,881,600 | 1兆4228億 | +16.38% | 14.56 | 3.82 |
| 09/24 | 4,686 | 4,860 | 4,653 | 4,860 | +5.29% | 9,858,300 | 1兆4378億 | +18.59% | 14.72 | 3.86 |
| 09/20 | 4,530 | 4,668 | 4,495 | 4,616 | +4.48% | 11,741,100 | 1兆3657億 | +13.64% | 13.98 | 3.66 |
| 09/19 | 4,289 | 4,449 | 4,220 | 4,418 | +6.36% | 7,730,300 | 1兆3071億 | +9.9% | 13.38 | 3.51 |
| 09/18 | 4,190 | 4,294 | 4,051 | 4,154 | +0.44% | 5,686,200 | 1兆2290億 | +4.16% | 12.58 | 3.3 |
| 09/17 | 4,149 | 4,200 | 4,049 | 4,136 | +0.15% | 4,975,900 | 1兆2236億 | +4.52% | 12.52 | 3.28 |
| 09/13 | 4,079 | 4,173 | 4,020 | 4,130 | +1.25% | 6,781,700 | 1兆2219億 | +5.55% | 12.5 | 3.28 |
| 09/12 | 4,050 | 4,148 | 3,992 | 4,079 | +5.76% | 5,959,900 | 1兆2068億 | +5.98% | 12.35 | 3.24 |
| 09/11 | 3,842 | 3,927 | 3,791 | 3,857 | -0.26% | 6,047,000 | 1兆1411億 | +1.71% | 11.68 | 3.06 |
| 09/10 | 3,860 | 3,957 | 3,771 | 3,867 | +0.55% | 6,498,000 | 1兆1441億 | +3.51% | 11.71 | 3.07 |
| 09/09 | 3,647 | 3,898 | 3,600 | 3,846 | +1.13% | 7,355,100 | 1兆1378億 | +4.82% | 11.64 | 3.05 |
| 09/06 | 3,900 | 3,943 | 3,736 | 3,803 | -2.94% | 6,181,600 | 1兆1251億 | +4.94% | 11.51 | 3.02 |
| 09/05 | 3,835 | 4,041 | 3,816 | 3,918 | +0.62% | 7,423,400 | 1兆1591億 | +9.11% | 11.86 | 3.11 |
| 09/04 | 4,025 | 4,073 | 3,865 | 3,894 | -8.38% | 9,175,400 | 1兆1520億 | +9.51% | 11.79 | 3.09 |
| 09/03 | 4,446 | 4,450 | 4,204 | 4,250 | -3.74% | 8,249,000 | 1兆2574億 | +20.77% | 12.87 | 3.37 |
| 09/02 | 4,305 | 4,420 | 4,257 | 4,415 | +4.94% | 6,648,600 | 1兆3062億 | +27.31% | 13.37 | 3.5 |
| 08/30 | 4,177 | 4,253 | 4,141 | 4,207 | +3.11% | 7,845,000 | 1兆2446億 | +23.63% | 12.74 | 3.34 |
| 08/29 | 3,950 | 4,083 | 3,865 | 4,080 | +2.28% | 7,081,000 | 1兆2071億 | +21.79% | 12.35 | 3.24 |
| 08/28 | 3,836 | 4,009 | 3,791 | 3,989 | +3.58% | 4,901,800 | 1兆1801億 | +20.59% | 12.08 | 3.17 |
| 08/27 | 3,825 | 3,894 | 3,752 | 3,851 | +0.1% | 4,658,300 | 1兆1393億 | +17.66% | 11.66 | 3.06 |
| 08/26 | 3,979 | 3,997 | 3,820 | 3,847 | -4.26% | 4,526,000 | 1兆1381億 | +18.62% | 11.65 | 3.05 |
| 08/23 | 3,978 | 4,049 | 3,960 | 4,018 | -0.74% | 4,644,200 | 1兆1887億 | +24.94% | 12.17 | 3.19 |
| 08/22 | 4,079 | 4,094 | 3,963 | 4,048 | -0.78% | 5,066,600 | 1兆1976億 | +27.34% | 12.26 | 3.21 |
| 08/21 | 4,079 | 4,198 | 3,976 | 4,080 | -1.04% | 7,609,300 | 1兆2071億 | +29.56% | 12.35 | 3.24 |
| 08/20 | 3,977 | 4,140 | 3,942 | 4,123 | +4.14% | 9,120,600 | 1兆2198億 | +32.19% | 12.48 | 3.27 |
| 08/19 | 3,931 | 4,074 | 3,902 | 3,959 | -0.38% | 10,151,600 | 1兆1713億 | +28.25% | 11.99 | 3.14 |
| 08/16 | 3,703 | 3,992 | 3,703 | 3,974 | +11.41% | 13,235,100 | 1兆1757億 | +29.66% | 12.03 | 3.15 |
| 08/15 | 3,510 | 3,697 | 3,504 | 3,567 | -1.22% | 8,103,700 | 1兆553億 | +17.1% | 10.8 | 2.83 |
| 08/14 | 3,375 | 3,624 | 3,367 | 3,611 | +7.12% | 9,679,000 | 1兆683億 | +18.74% | 10.93 | 2.87 |
| 08/13 | 3,138 | 3,395 | 3,130 | 3,371 | +10.96% | 12,130,800 | 9973億5559万 | +11.62% | 10.21 | 2.68 |
| 08/09 | 3,038 | 3,038 | 3,038 | 3,038 | +19.7% | 620,400 | 8988億3307万 | +0.93% | 9.2 | 2.41 |
| 08/08 | 2,550 | 2,629 | 2,511 | 2,538 | -4.23% | 4,232,000 | 7509億136万 | -15.77% | 7.68 | 2.01 |
| 08/07 | 2,348 | 2,706 | 2,335 | 2,650 | +8.25% | 5,740,600 | 7840億3806万 | -12.8% | 8.02 | 2.1 |
| 08/06 | 2,362 | 2,497 | 2,310 | 2,448 | +10.77% | 6,459,500 | 7242億7365万 | -20% | 7.41 | 1.94 |
| 08/05 | 2,306 | 2,432 | 2,210 | 2,210 | -18.45% | 6,054,300 | 6538億5816万 | -28.41% | 6.69 | 1.75 |
| 08/02 | 2,745 | 2,831 | 2,698 | 2,710 | -8.69% | 3,844,300 | 8017億8987万 | -13.31% | 8.21 | 2.15 |
| 08/01 | 3,007 | 3,039 | 2,902 | 2,968 | -2.97% | 3,048,200 | 8781億2263万 | -5.6% | 8.99 | 2.36 |
| 07/31 | 2,895 | 3,062 | 2,876 | 3,059 | +3.52% | 3,762,000 | 9050億4620万 | -2.89% | 9.26 | 2.43 |
| 07/30 | 2,957 | 2,974 | 2,906 | 2,955 | -0.74% | 2,354,500 | 8742億7640万 | -6.25% | 8.95 | 2.35 |
| 07/29 | 2,943 | 3,020 | 2,940 | 2,977 | +6.06% | 3,971,100 | 8807億8540万 | -5.73% | 9.01 | 2.36 |
| 07/26 | 2,880 | 2,910 | 2,804 | 2,807 | -1.85% | 3,879,400 | 8304億8862万 | -11.23% | 8.5 | 2.23 |
| 07/25 | 2,920 | 2,961 | 2,747 | 2,860 | -5.7% | 5,237,500 | 8461億6938万 | -9.92% | 8.66 | 2.27 |
| 07/24 | 3,126 | 3,177 | 3,031 | 3,033 | -2.82% | 2,531,000 | 8973億5375万 | -4.86% | 9.18 | 2.41 |
| 07/23 | 3,125 | 3,142 | 3,075 | 3,121 | +0.74% | 1,690,200 | 9233億8973万 | -2.35% | 9.45 | 2.48 |
| 07/22 | 3,193 | 3,219 | 3,090 | 3,098 | -2.3% | 2,564,400 | 9165億8487万 | -3.25% | 9.38 | 2.46 |
| 07/19 | 3,180 | 3,257 | 3,151 | 3,171 | +1.96% | 4,135,100 | 9381億8290万 | -1.31% | 9.6 | 2.52 |
| 07/18 | 3,157 | 3,180 | 3,077 | 3,110 | -5.67% | 3,925,800 | 9201億3523万 | -3.24% | 9.42 | 2.47 |
| 07/17 | 3,330 | 3,353 | 3,268 | 3,297 | -0.84% | 2,303,000 | 9754億6169万 | +2.42% | 9.98 | 2.62 |
| 07/16 | 3,328 | 3,397 | 3,312 | 3,325 | 0% | 1,895,500 | 9837億4587万 | +3.29% | 10.07 | 2.64 |
| 07/12 | 3,385 | 3,391 | 3,301 | 3,325 | -2.12% | 3,174,000 | 9837億4587万 | +3.39% | 10.07 | 2.64 |
| 07/11 | 3,591 | 3,605 | 3,335 | 3,397 | -3.03% | 5,196,200 | 1兆50億 | +5.83% | 10.29 | 2.7 |
| 07/10 | 3,480 | 3,551 | 3,400 | 3,503 | +1.86% | 6,954,000 | 1兆364億 | +9.47% | 10.61 | 2.78 |
| 07/09 | 3,289 | 3,497 | 3,284 | 3,439 | +11.37% | 10,316,100 | 1兆174億 | +8.11% | 10.41 | 2.73 |
| 07/08 | 3,096 | 3,139 | 3,061 | 3,088 | -1.34% | 2,084,900 | 9136億2624万 | -2.43% | 9.35 | 2.45 |
| 07/05 | 3,110 | 3,160 | 3,094 | 3,130 | +1% | 2,543,500 | 9260億5250万 | -1.07% | 9.48 | 2.48 |
| 07/04 | 3,183 | 3,184 | 3,077 | 3,099 | -2.73% | 2,718,900 | 9168億8074万 | -2.18% | 9.38 | 2.46 |
| 07/03 | 3,180 | 3,210 | 3,113 | 3,186 | -0.13% | 2,455,300 | 9426億2085万 | +0.41% | 9.65 | 2.53 |
| 07/02 | 3,132 | 3,244 | 3,128 | 3,190 | +2.31% | 3,318,000 | 9438億431万 | +0.41% | 9.66 | 2.53 |
| 07/01 | 3,170 | 3,195 | 3,085 | 3,118 | -1.83% | 2,720,900 | 9225億214万 | -2.13% | 9.44 | 2.48 |
| 06/28 | 3,150 | 3,190 | 3,142 | 3,176 | +0.57% | 2,231,900 | 9396億6222万 | -0.59% | 9.62 | 2.43 |
| 06/27 | 3,111 | 3,173 | 3,111 | 3,158 | +0.99% | 1,869,500 | 9343億3668万 | -1.19% | 9.56 | 2.41 |
| 06/26 | 3,150 | 3,171 | 3,112 | 3,127 | +0.51% | 1,855,700 | 9251億6491万 | -2.04% | 9.47 | 2.39 |
| 06/25 | 3,085 | 3,133 | 3,064 | 3,111 | -0.1% | 1,914,200 | 9204億3110万 | -2.38% | 9.42 | 2.38 |
| 06/24 | 3,039 | 3,135 | 3,035 | 3,114 | +1.43% | 2,294,000 | 9213億1869万 | -2.2% | 9.43 | 2.38 |
| 06/21 | 3,120 | 3,165 | 3,029 | 3,070 | -1.6% | 4,487,100 | 9083億70万 | -3.34% | 9.3 | 2.35 |
| 06/20 | 3,150 | 3,159 | 3,000 | 3,120 | -2.29% | 4,753,600 | 9230億9387万 | -1.48% | 9.45 | 2.38 |
| 06/19 | 3,259 | 3,292 | 3,172 | 3,193 | -1.33% | 2,492,000 | 9446億9190万 | +1.17% | 9.67 | 2.44 |
| 06/18 | 3,310 | 3,317 | 3,202 | 3,236 | -1.13% | 2,774,500 | 9574億1403万 | +3.09% | 9.8 | 2.47 |
| 06/17 | 3,324 | 3,327 | 3,223 | 3,273 | -3.08% | 3,925,100 | 9683億6097万 | +4.8% | 9.91 | 2.5 |
| 06/14 | 3,154 | 3,389 | 3,116 | 3,377 | +6.3% | 6,010,500 | 9991億3077万 | +8.73% | 10.22 | 2.58 |
