株価チャート
2023/10/04～2024/03/04
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 |
| 03/04 | 13,170 | 13,265 | 12,925 | 13,040 | +0.89% | 1,110,200 | 1兆2042億 | +23.71% | 19.8 | 2.94 |
| 03/01 | 12,550 | 13,120 | 12,465 | 12,925 | +2.46% | 1,232,000 | 1兆1936億 | +24.29% | 19.63 | 2.91 |
| 02/29 | 12,200 | 12,680 | 12,125 | 12,615 | +3.27% | 797,200 | 1兆1650億 | +23.06% | 19.16 | 2.84 |
| 02/28 | 12,015 | 12,260 | 11,895 | 12,215 | +2% | 677,300 | 1兆1281億 | +20.71% | 18.55 | 2.75 |
| 02/27 | 12,000 | 12,235 | 11,830 | 11,975 | +2.26% | 633,700 | 1兆1059億 | +19.69% | 18.19 | 2.7 |
| 02/26 | 11,580 | 11,745 | 11,405 | 11,710 | +0.64% | 760,700 | 1兆814億 | +18.45% | 17.78 | 2.64 |
| 02/22 | 11,220 | 11,740 | 11,180 | 11,635 | +4.35% | 748,900 | 1兆745億 | +19.14% | 17.67 | 2.62 |
| 02/21 | 11,150 | 11,190 | 10,970 | 11,150 | -1.06% | 643,500 | 1兆296億 | +15.56% | 16.93 | 2.51 |
| 02/20 | 10,975 | 11,285 | 10,850 | 11,270 | +2.45% | 618,300 | 1兆407億 | +17.95% | 17.12 | 2.54 |
| 02/19 | 11,150 | 11,190 | 10,735 | 11,000 | -2.53% | 702,400 | 1兆158億 | +16.23% | 16.71 | 2.48 |
| 02/16 | 10,610 | 11,390 | 10,505 | 11,285 | +3.44% | 1,514,700 | 1兆421億 | +20.37% | 17.14 | 2.54 |
| 02/15 | 10,910 | 10,910 | 10,825 | 10,910 | +15.97% | 1,172,900 | 1兆75億 | +17.64% | 16.57 | 2.46 |
| 02/14 | 9,446 | 9,481 | 9,328 | 9,408 | -1.23% | 468,900 | 8688億2016万 | +2.46% | 14.29 | 2.12 |
| 02/13 | 9,450 | 9,618 | 9,442 | 9,525 | +1.19% | 669,500 | 8796億2500万 | +4.21% | 14.47 | 2.15 |
| 02/09 | 9,479 | 9,559 | 9,405 | 9,413 | -1.26% | 309,400 | 8692億8190万 | +3.6% | 14.3 | 2.12 |
| 02/08 | 9,550 | 9,581 | 9,410 | 9,533 | +0.48% | 368,300 | 8803億6379万 | +5.47% | 14.48 | 2.15 |
| 02/07 | 9,159 | 9,559 | 9,157 | 9,487 | +0.3% | 564,200 | 8761億1574万 | +5.5% | 14.41 | 2.14 |
| 02/06 | 9,346 | 9,493 | 9,336 | 9,459 | +0.61% | 325,400 | 8735億2996万 | +5.7% | 14.37 | 2.13 |
| 02/05 | 9,449 | 9,449 | 9,319 | 9,402 | +0.92% | 230,500 | 8682億6606万 | +5.52% | 14.28 | 2.12 |
| 02/02 | 9,340 | 9,369 | 9,260 | 9,316 | +0.6% | 319,900 | 8603億2404万 | +5% | 14.15 | 2.1 |
| 02/01 | 9,257 | 9,301 | 9,206 | 9,260 | -0.99% | 244,100 | 8551億5249万 | +4.76% | 14.06 | 2.09 |
| 01/31 | 9,110 | 9,365 | 9,090 | 9,353 | +1.51% | 300,400 | 8637億4096万 | +6.18% | 14.2 | 2.11 |
| 01/30 | 9,277 | 9,278 | 9,159 | 9,214 | -0.22% | 358,400 | 8509億444万 | +5.04% | 13.99 | 2.08 |
| 01/29 | 9,207 | 9,297 | 9,150 | 9,234 | +0.4% | 355,500 | 8527億5142万 | +5.56% | 14.02 | 2.08 |
| 01/26 | 9,340 | 9,412 | 9,197 | 9,197 | -3.03% | 579,000 | 8493億3450万 | +5.57% | 13.97 | 2.07 |
| 01/25 | 9,258 | 9,516 | 9,258 | 9,484 | +2.75% | 559,200 | 8758億3869万 | +9.48% | 14.4 | 2.14 |
| 01/24 | 9,210 | 9,248 | 9,100 | 9,230 | -0.86% | 397,600 | 8523億8202万 | +7.33% | 14.02 | 2.08 |
| 01/23 | 9,384 | 9,394 | 9,250 | 9,310 | -0.48% | 397,700 | 8597億6995万 | +8.97% | 14.14 | 2.1 |
| 01/22 | 9,240 | 9,396 | 9,214 | 9,355 | +3.93% | 652,500 | 8639億2566万 | +10.2% | 14.21 | 2.11 |
| 01/19 | 8,821 | 9,001 | 8,821 | 9,001 | +3.22% | 486,500 | 8312億3408万 | +6.74% | 13.67 | 2.03 |
| 01/18 | 8,676 | 8,793 | 8,665 | 8,720 | -0.01% | 243,800 | 8052億8399万 | +3.9% | 13.24 | 1.96 |
| 01/17 | 8,912 | 8,973 | 8,719 | 8,721 | -0.78% | 233,400 | 8053億7634万 | +4.31% | 13.24 | 1.96 |
| 01/16 | 8,902 | 8,929 | 8,790 | 8,790 | -2.21% | 232,000 | 8117億4843万 | +5.36% | 13.35 | 1.98 |
| 01/15 | 8,780 | 8,995 | 8,755 | 8,989 | +2.39% | 281,500 | 8301億2589万 | +7.92% | 13.65 | 2.03 |
| 01/12 | 8,964 | 8,964 | 8,681 | 8,779 | +0.22% | 533,000 | 8107億3259万 | +5.76% | 13.33 | 1.98 |
| 01/11 | 8,735 | 8,813 | 8,713 | 8,760 | +1.86% | 430,300 | 8089億7795万 | +5.68% | 13.3 | 1.97 |
| 01/10 | 8,459 | 8,639 | 8,449 | 8,600 | +2.67% | 423,100 | 7942億210万 | +3.91% | 13.06 | 1.94 |
| 01/09 | 8,326 | 8,411 | 8,285 | 8,376 | +2.45% | 333,100 | 7735億1591万 | +1.32% | 12.72 | 1.89 |
| 01/05 | 8,278 | 8,309 | 8,176 | 8,176 | -0.69% | 261,200 | 7550億4609万 | -1.05% | 12.42 | 1.84 |
| 01/04 | 8,094 | 8,241 | 7,967 | 8,233 | -1.38% | 413,000 | 7603億999万 | -0.41% | 12.5 | 1.85 |
| 2023 |
| 12/29 | 8,380 | 8,451 | 8,272 | 8,348 | -0.74% | 291,600 | 7709億3013万 | +0.96% | 12.78 | 1.88 |
| 12/28 | 8,348 | 8,436 | 8,330 | 8,410 | -0.91% | 156,000 | 7766億5577万 | +1.73% | 12.88 | 1.89 |
| 12/27 | 8,512 | 8,540 | 8,462 | 8,487 | +0.31% | 336,700 | 7837億6665万 | +2.76% | 13 | 1.91 |
| 12/26 | 8,420 | 8,467 | 8,396 | 8,461 | -0.33% | 195,700 | 7813億6558万 | +2.63% | 12.96 | 1.91 |
| 12/25 | 8,600 | 8,605 | 8,456 | 8,489 | -0.18% | 221,400 | 7839億5135万 | +3.07% | 13 | 1.91 |
| 12/22 | 8,461 | 8,530 | 8,423 | 8,504 | +0.76% | 305,900 | 7853億3659万 | +3.37% | 13.02 | 1.92 |
| 12/21 | 8,459 | 8,513 | 8,385 | 8,440 | -1.96% | 342,500 | 7794億2625万 | +2.78% | 12.93 | 1.9 |
| 12/20 | 8,590 | 8,735 | 8,542 | 8,609 | +3.23% | 726,700 | 7950億3324万 | +5.08% | 13.18 | 1.94 |
| 12/19 | 8,080 | 8,350 | 8,035 | 8,340 | +4.75% | 528,800 | 7701億9134万 | +2.48% | 12.77 | 1.88 |
| 12/18 | 7,990 | 7,990 | 7,850 | 7,962 | +0.81% | 395,000 | 7352億8339万 | -1.59% | 12.19 | 1.79 |
| 12/15 | 7,815 | 7,965 | 7,815 | 7,898 | +0.62% | 460,500 | 7293億7304万 | -1.96% | 12.1 | 1.78 |
| 12/14 | 7,903 | 7,953 | 7,793 | 7,849 | -1.1% | 329,200 | 7248億4794万 | -2.13% | 12.02 | 1.77 |
| 12/13 | 7,987 | 8,030 | 7,903 | 7,936 | +0.01% | 396,000 | 7328億8231万 | -0.6% | 12.15 | 1.79 |
| 12/12 | 8,112 | 8,146 | 7,920 | 7,935 | -1.06% | 316,700 | 7327億8996万 | -0.15% | 12.15 | 1.79 |
| 12/11 | 8,016 | 8,084 | 7,979 | 8,020 | +1.31% | 261,100 | 7406億3963万 | +1.33% | 12.28 | 1.81 |
| 12/08 | 8,150 | 8,150 | 7,845 | 7,916 | -4.23% | 715,200 | 7310億3533万 | +0.6% | 12.12 | 1.78 |
| 12/07 | 8,331 | 8,380 | 8,266 | 8,266 | -2.07% | 386,700 | 7633億5751万 | +5.65% | 12.66 | 1.86 |
| 12/06 | 8,264 | 8,445 | 8,256 | 8,441 | +1.93% | 418,100 | 7795億1860万 | +8.8% | 12.93 | 1.9 |
| 12/05 | 8,435 | 8,506 | 8,275 | 8,281 | -2.42% | 481,800 | 7647億4274万 | +7.77% | 12.68 | 1.87 |
| 12/04 | 8,500 | 8,603 | 8,439 | 8,486 | +0.57% | 428,400 | 7836億7430万 | +11.44% | 13 | 1.91 |
| 12/01 | 8,396 | 8,453 | 8,362 | 8,438 | +0.8% | 317,600 | 7792億4155万 | +12.01% | 12.92 | 1.9 |
| 11/30 | 8,273 | 8,394 | 8,221 | 8,371 | +1.18% | 509,300 | 7730億5416万 | +12.23% | 12.82 | 1.89 |
| 11/29 | 8,200 | 8,329 | 8,196 | 8,273 | +0.02% | 268,800 | 7640億395万 | +12.02% | 12.67 | 1.86 |
| 11/28 | 8,252 | 8,290 | 8,210 | 8,271 | -0.17% | 255,800 | 7638億1925万 | +13.07% | 12.67 | 1.86 |
| 11/27 | 8,331 | 8,380 | 8,265 | 8,285 | -0.18% | 204,700 | 7651億1214万 | +14.34% | 12.69 | 1.87 |
| 11/24 | 8,219 | 8,386 | 8,219 | 8,300 | +1.13% | 349,900 | 7664億9738万 | +15.68% | 12.71 | 1.87 |
| 11/22 | 8,015 | 8,210 | 8,010 | 8,207 | +1.07% | 281,500 | 7579億891万 | +15.41% | 12.57 | 1.85 |
| 11/21 | 8,182 | 8,233 | 8,073 | 8,120 | -1.61% | 514,800 | 7498億1608万 | +15.11% | 12.43 | 1.83 |
| 11/20 | 8,311 | 8,429 | 8,207 | 8,253 | -0.12% | 492,000 | 7620億9755万 | +17.92% | 12.64 | 1.86 |
| 11/17 | 8,108 | 8,264 | 8,098 | 8,263 | +1.57% | 438,200 | 7630億2097万 | +18.87% | 12.65 | 1.86 |
| 11/16 | 8,144 | 8,192 | 8,015 | 8,135 | +2.2% | 800,600 | 7512億121万 | +17.83% | 12.46 | 1.83 |
| 11/15 | 7,856 | 8,060 | 7,830 | 7,960 | +9.7% | 1,335,800 | 7350億4138万 | +16.17% | 12.19 | 1.79 |
| 11/14 | 7,140 | 7,290 | 7,140 | 7,256 | +1.3% | 407,900 | 6700億3269万 | +6.6% | 11.11 | 1.63 |
| 11/13 | 7,170 | 7,198 | 7,136 | 7,163 | +1.37% | 359,500 | 6614億4490万 | +5.62% | 10.97 | 1.61 |
| 11/10 | 6,998 | 7,076 | 6,950 | 7,066 | +0.7% | 254,400 | 6524億8773万 | +4.53% | 10.82 | 1.59 |
| 11/09 | 7,003 | 7,059 | 6,990 | 7,017 | +1.07% | 225,100 | 6479億6298万 | +4.11% | 10.75 | 1.58 |
| 11/08 | 7,017 | 7,062 | 6,913 | 6,943 | -1.05% | 390,400 | 6411億2968万 | +3.15% | 10.63 | 1.56 |
| 11/07 | 7,083 | 7,096 | 7,001 | 7,017 | -1.39% | 262,100 | 6479億6298万 | +4.26% | 10.75 | 1.58 |
| 11/06 | 7,041 | 7,138 | 7,034 | 7,116 | +3.55% | 360,800 | 6571億483万 | +5.75% | 10.9 | 1.6 |
| 11/02 | 6,924 | 6,939 | 6,845 | 6,872 | +0.91% | 273,900 | 6345億7341万 | +2.17% | 10.52 | 1.55 |
| 11/01 | 6,863 | 6,911 | 6,765 | 6,810 | +3.18% | 414,800 | 6288億4821万 | +1.11% | 10.43 | 1.53 |
| 10/31 | 6,654 | 6,654 | 6,537 | 6,600 | +0.18% | 315,100 | 6094億5642万 | -2.16% | 10.11 | 1.49 |
| 10/30 | 6,562 | 6,602 | 6,494 | 6,588 | +0.35% | 265,900 | 6083億4831万 | -2.7% | 10.09 | 1.48 |
| 10/27 | 6,548 | 6,578 | 6,493 | 6,565 | +1.81% | 366,700 | 6062億2445万 | -3.3% | 10.05 | 1.48 |
| 10/26 | 6,514 | 6,563 | 6,430 | 6,448 | -1.92% | 310,900 | 5954億2045万 | -5.33% | 9.87 | 1.45 |
| 10/25 | 6,648 | 6,664 | 6,566 | 6,574 | +0.97% | 380,300 | 6070億5553万 | -3.95% | 10.07 | 1.48 |
| 10/24 | 6,532 | 6,561 | 6,316 | 6,511 | -0.32% | 422,800 | 6012億3799万 | -5.31% | 9.97 | 1.47 |
| 10/23 | 6,544 | 6,592 | 6,487 | 6,532 | -0.37% | 262,400 | 6031億7717万 | -5.5% | 10 | 1.47 |
| 10/20 | 6,490 | 6,556 | 6,412 | 6,556 | +0.83% | 1,375,300 | 6053億9337万 | -5.59% | 10.04 | 1.48 |
| 10/19 | 6,591 | 6,603 | 6,502 | 6,502 | -2.82% | 463,800 | 6004億691万 | -6.75% | 9.96 | 1.46 |
| 10/18 | 6,782 | 6,782 | 6,637 | 6,691 | -1.55% | 533,500 | 6178億5953万 | -4.46% | 10.25 | 1.51 |
| 10/17 | 6,927 | 6,950 | 6,769 | 6,796 | +0.85% | 374,700 | 6275億5543万 | -3.25% | 10.41 | 1.53 |
| 10/16 | 6,823 | 6,867 | 6,719 | 6,739 | -4.55% | 686,200 | 6222億9194万 | -4.29% | 10.32 | 1.52 |
| 10/13 | 7,000 | 7,139 | 6,981 | 7,060 | -0.45% | 514,000 | 6519億3368万 | -0.1% | 10.81 | 1.59 |
| 10/12 | 6,989 | 7,113 | 6,949 | 7,092 | +3.84% | 481,100 | 6548億8862万 | +0.14% | 10.86 | 1.6 |
| 10/11 | 6,798 | 6,840 | 6,766 | 6,830 | -0.12% | 352,500 | 6306億9505万 | -3.76% | 10.46 | 1.54 |
| 10/10 | 6,800 | 6,857 | 6,783 | 6,838 | +3.22% | 380,800 | 6314億3378万 | -3.93% | 10.47 | 1.54 |
| 10/06 | 6,650 | 6,707 | 6,620 | 6,625 | +0.02% | 309,200 | 6117億6496万 | -7.16% | 10.15 | 1.49 |
| 10/05 | 6,643 | 6,646 | 6,534 | 6,624 | +1.24% | 350,200 | 6116億7262万 | -7.5% | 10.14 | 1.49 |
| 10/04 | 6,650 | 6,681 | 6,543 | 6,543 | -3.78% | 410,600 | 6041億9293万 | -8.91% | 10.02 | 1.47 |
