株価チャート
2023/09/25～2024/02/21
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 |
| 02/21 | 3,038 | 3,050 | 2,992 | 3,032 | -0.07% | 1,130,200 | 1兆2949億 | +0.73% | 25.02 | 1.84 |
| 02/20 | 3,010 | 3,050 | 3,010 | 3,034 | -0.16% | 1,165,300 | 1兆2957億 | +0.93% | 25.04 | 1.84 |
| 02/19 | 3,111 | 3,117 | 3,017 | 3,039 | -2.6% | 1,341,200 | 1兆2978億 | +1.17% | 25.08 | 1.84 |
| 02/16 | 3,085 | 3,139 | 3,066 | 3,120 | +2.4% | 1,384,800 | 1兆3324億 | +3.97% | 25.75 | 1.89 |
| 02/15 | 3,033 | 3,096 | 3,022 | 3,047 | +1.57% | 1,258,500 | 1兆3013億 | +1.74% | 25.15 | 1.85 |
| 02/14 | 2,994 | 3,028 | 2,987 | 3,000 | -1.74% | 1,115,300 | 1兆2812億 | +0.3% | 24.76 | 1.82 |
| 02/13 | 2,972 | 3,062 | 2,972 | 3,053 | +3.25% | 1,167,200 | 1兆3038億 | +2.24% | 25.2 | 1.85 |
| 02/09 | 2,980 | 3,014 | 2,944 | 2,957 | +0.24% | 1,561,700 | 1兆2628億 | -0.71% | 24.4 | 1.79 |
| 02/08 | 2,950 | 2,964 | 2,909 | 2,950 | +1.13% | 1,741,600 | 1兆2598億 | -0.84% | 24.35 | 1.79 |
| 02/07 | 2,844 | 2,920 | 2,832 | 2,917 | +2.21% | 2,234,900 | 1兆2457億 | -1.88% | 24.07 | 1.77 |
| 02/06 | 2,935 | 2,951 | 2,828 | 2,854 | -2.29% | 4,037,600 | 1兆2188億 | -4% | 23.55 | 1.73 |
| 02/05 | 2,961 | 2,998 | 2,885 | 2,921 | -5.8% | 4,315,600 | 1兆2475億 | -1.78% | 24.11 | 1.77 |
| 02/02 | 3,085 | 3,125 | 3,059 | 3,101 | +1.31% | 1,661,700 | 1兆3243億 | +4.34% | 25.59 | 1.88 |
| 02/01 | 3,055 | 3,078 | 3,033 | 3,061 | -0.94% | 1,140,100 | 1兆3072億 | +3.31% | 25.26 | 1.86 |
| 01/31 | 3,043 | 3,090 | 3,038 | 3,090 | -0.23% | 1,630,800 | 1兆3196億 | +4.57% | 25.5 | 1.87 |
| 01/30 | 3,067 | 3,122 | 3,045 | 3,097 | +2.14% | 1,506,000 | 1兆3226億 | +5.05% | 25.56 | 1.88 |
| 01/29 | 3,011 | 3,047 | 3,002 | 3,032 | +0.86% | 820,000 | 1兆2949億 | +3.09% | 25.02 | 1.84 |
| 01/26 | 3,039 | 3,041 | 2,991 | 3,006 | -1.44% | 1,234,000 | 1兆2838億 | +2.45% | 24.81 | 1.82 |
| 01/25 | 3,017 | 3,056 | 3,017 | 3,050 | +0.46% | 932,400 | 1兆3025億 | +4.2% | 25.17 | 1.85 |
| 01/24 | 3,045 | 3,051 | 3,015 | 3,036 | -1.08% | 1,063,700 | 1兆2966億 | +4.01% | 25.06 | 1.84 |
| 01/23 | 3,090 | 3,117 | 3,056 | 3,069 | -0.42% | 1,329,000 | 1兆3107億 | +5.5% | 25.33 | 1.86 |
| 01/22 | 3,021 | 3,090 | 3,021 | 3,082 | +3.74% | 1,632,800 | 1兆3162億 | +6.42% | 25.44 | 1.87 |
| 01/19 | 2,929 | 2,977 | 2,917 | 2,971 | +3.2% | 1,077,000 | 1兆2688億 | +3.16% | 24.52 | 1.8 |
| 01/18 | 2,870 | 2,893 | 2,852 | 2,879 | +0.52% | 859,700 | 1兆2295億 | +0.31% | 23.76 | 1.75 |
| 01/17 | 2,939 | 2,942 | 2,856 | 2,864 | -1.61% | 1,679,500 | 1兆2231億 | +0.07% | 23.64 | 1.74 |
| 01/16 | 2,982 | 3,002 | 2,907 | 2,911 | -2.41% | 1,632,900 | 1兆2432億 | +1.82% | 24.02 | 1.76 |
| 01/15 | 2,977 | 3,014 | 2,946 | 2,983 | +0.13% | 1,473,600 | 1兆2739億 | +4.45% | 24.62 | 1.81 |
| 01/12 | 3,015 | 3,015 | 2,951 | 2,979 | +0.47% | 1,595,400 | 1兆2722億 | +4.67% | 24.59 | 1.81 |
| 01/11 | 2,980 | 2,995 | 2,963 | 2,965 | +1.02% | 1,187,000 | 1兆2662億 | +4.51% | 24.47 | 1.8 |
| 01/10 | 2,887 | 2,957 | 2,887 | 2,935 | +1.66% | 1,444,400 | 1兆2534億 | +3.67% | 24.22 | 1.78 |
| 01/09 | 2,885 | 2,931 | 2,873 | 2,887 | +0.94% | 1,142,700 | 1兆2329億 | +2.16% | 23.83 | 1.75 |
| 01/05 | 2,881 | 2,900 | 2,853 | 2,860 | -0.73% | 1,069,300 | 1兆2214億 | +1.38% | 23.6 | 1.73 |
| 01/04 | 2,799 | 2,892 | 2,774 | 2,881 | -0.62% | 1,286,600 | 1兆2304億 | +2.24% | 23.78 | 1.75 |
| 2023 |
| 12/29 | 2,876 | 2,914 | 2,876 | 2,899 | -0.24% | 687,900 | 1兆2381億 | +2.95% | 23.92 | 1.76 |
| 12/28 | 2,876 | 2,918 | 2,873 | 2,906 | +0.41% | 537,900 | 1兆2410億 | +3.27% | 23.98 | 1.76 |
| 12/27 | 2,884 | 2,919 | 2,881 | 2,894 | +1.05% | 949,100 | 1兆2359億 | +2.99% | 23.88 | 1.75 |
| 12/26 | 2,865 | 2,880 | 2,848 | 2,864 | +0.07% | 606,100 | 1兆2231億 | +2.03% | 23.64 | 1.74 |
| 12/25 | 2,880 | 2,897 | 2,841 | 2,862 | -0.38% | 544,400 | 1兆2223億 | +2.03% | 23.62 | 1.73 |
| 12/22 | 2,909 | 2,916 | 2,872 | 2,873 | -1.24% | 1,148,100 | 1兆2270億 | +2.53% | 23.71 | 1.74 |
| 12/21 | 2,870 | 2,916 | 2,854 | 2,909 | -0.34% | 1,147,900 | 1兆2423億 | +3.93% | 24.01 | 1.76 |
| 12/20 | 2,894 | 2,956 | 2,890 | 2,919 | +1.96% | 1,836,200 | 1兆2466億 | +4.51% | 24.09 | 1.77 |
| 12/19 | 2,828 | 2,863 | 2,805 | 2,863 | +1.17% | 716,300 | 1兆2227億 | +2.87% | 23.63 | 1.74 |
| 12/18 | 2,797 | 2,831 | 2,763 | 2,830 | -0.6% | 1,259,700 | 1兆2086億 | +2.06% | 23.36 | 1.72 |
| 12/15 | 2,812 | 2,878 | 2,797 | 2,847 | +2.19% | 2,062,700 | 1兆2158億 | +2.93% | 23.5 | 1.73 |
| 12/14 | 2,751 | 2,798 | 2,744 | 2,786 | +1.72% | 2,059,100 | 1兆1898億 | +0.98% | 22.99 | 1.69 |
| 12/13 | 2,687 | 2,739 | 2,683 | 2,739 | +1.48% | 1,585,100 | 1兆1697億 | -0.47% | 22.6 | 1.66 |
| 12/12 | 2,730 | 2,761 | 2,674 | 2,699 | -0.3% | 1,365,300 | 1兆1526億 | -1.82% | 22.27 | 1.64 |
| 12/11 | 2,750 | 2,776 | 2,703 | 2,707 | +0.26% | 1,588,300 | 1兆1561億 | -1.6% | 22.34 | 1.64 |
| 12/08 | 2,731 | 2,779 | 2,684 | 2,700 | -2.91% | 2,107,000 | 1兆1531億 | -1.57% | 22.28 | 1.64 |
| 12/07 | 2,833 | 2,857 | 2,772 | 2,781 | -1.77% | 1,265,800 | 1兆1877億 | +1.83% | 22.95 | 1.69 |
| 12/06 | 2,759 | 2,845 | 2,755 | 2,831 | +3.13% | 1,437,200 | 1兆2090億 | +4.35% | 23.36 | 1.72 |
| 12/05 | 2,740 | 2,775 | 2,707 | 2,745 | -0.33% | 1,184,600 | 1兆1723億 | +2.01% | 22.65 | 1.66 |
| 12/04 | 2,788 | 2,795 | 2,754 | 2,754 | -1.47% | 914,500 | 1兆1761億 | +2.99% | 22.73 | 1.67 |
| 12/01 | 2,801 | 2,805 | 2,768 | 2,795 | -0.64% | 1,088,300 | 1兆1936億 | +5.27% | 23.07 | 1.69 |
| 11/30 | 2,759 | 2,816 | 2,754 | 2,813 | +1.77% | 1,605,600 | 1兆2013億 | +6.71% | 23.22 | 1.71 |
| 11/29 | 2,770 | 2,801 | 2,761 | 2,764 | -1.18% | 1,106,800 | 1兆1804億 | +5.62% | 22.81 | 1.68 |
| 11/28 | 2,824 | 2,827 | 2,780 | 2,797 | -0.71% | 1,080,300 | 1兆1945億 | +7.62% | 23.08 | 1.7 |
| 11/27 | 2,858 | 2,863 | 2,798 | 2,817 | -1.05% | 1,008,900 | 1兆2030億 | +9.14% | 23.25 | 1.71 |
| 11/24 | 2,844 | 2,880 | 2,838 | 2,847 | +1.53% | 1,235,800 | 1兆2158億 | +11.04% | 23.5 | 1.73 |
| 11/22 | 2,790 | 2,838 | 2,790 | 2,804 | -0.46% | 919,600 | 1兆1975億 | +10% | 23.14 | 1.7 |
| 11/21 | 2,805 | 2,846 | 2,791 | 2,817 | -0.32% | 1,192,800 | 1兆2030億 | +11.08% | 23.25 | 1.71 |
| 11/20 | 2,804 | 2,842 | 2,789 | 2,826 | +1.25% | 1,621,100 | 1兆2069億 | +12.1% | 23.32 | 1.71 |
| 11/17 | 2,787 | 2,798 | 2,755 | 2,791 | +0.14% | 1,346,300 | 1兆1919億 | +11.28% | 23.03 | 1.69 |
| 11/16 | 2,790 | 2,839 | 2,769 | 2,787 | +0.32% | 2,055,300 | 1兆1902億 | +11.52% | 23 | 1.69 |
| 11/15 | 2,710 | 2,783 | 2,701 | 2,778 | +4.36% | 2,331,900 | 1兆1864億 | +11.7% | 22.93 | 1.68 |
| 11/14 | 2,620 | 2,664 | 2,610 | 2,662 | +2.38% | 1,972,400 | 1兆1368億 | +7.56% | 21.97 | 1.61 |
| 11/13 | 2,679 | 2,679 | 2,599 | 2,600 | -2.15% | 2,013,300 | 1兆1104億 | +5.43% | 21.46 | 1.58 |
| 11/10 | 2,671 | 2,673 | 2,636 | 2,657 | -0.56% | 1,480,800 | 1兆1347億 | +7.96% | 21.93 | 1.61 |
| 11/09 | 2,638 | 2,678 | 2,622 | 2,672 | +1.67% | 1,867,300 | 1兆1411億 | +9.02% | 22.05 | 1.62 |
| 11/08 | 2,670 | 2,680 | 2,622 | 2,628 | -0.72% | 2,375,000 | 1兆1223億 | +7.66% | 21.69 | 1.59 |
| 11/07 | 2,726 | 2,741 | 2,646 | 2,647 | -3.75% | 3,537,400 | 1兆1304億 | +8.75% | 21.85 | 1.6 |
| 11/06 | 2,854 | 2,854 | 2,721 | 2,750 | +9.82% | 7,219,700 | 1兆1744億 | +13.4% | 22.7 | 1.67 |
| 11/02 | 2,442 | 2,505 | 2,405 | 2,504 | +4.25% | 3,111,000 | 1兆694億 | +3.77% | 20.66 | 1.52 |
| 11/01 | 2,424 | 2,430 | 2,365 | 2,402 | +3.09% | 2,434,500 | 1兆258億 | -0.33% | 19.82 | 1.46 |
| 10/31 | 2,297 | 2,349 | 2,295 | 2,330 | +1.44% | 2,388,300 | 9950億9781万 | -3.44% | 19.23 | 1.41 |
| 10/30 | 2,269 | 2,316 | 2,265 | 2,297 | -0.78% | 1,825,900 | 9810億415万 | -5.04% | 18.96 | 1.39 |
| 10/27 | 2,279 | 2,344 | 2,275 | 2,315 | +1.58% | 2,045,000 | 9886億9160万 | -4.54% | 19.11 | 1.4 |
| 10/26 | 2,292 | 2,305 | 2,260 | 2,279 | -1.77% | 2,071,200 | 9733億1670万 | -6.29% | 18.81 | 1.38 |
| 10/25 | 2,326 | 2,336 | 2,310 | 2,320 | -0.17% | 873,600 | 9908億2700万 | -5.07% | 19.15 | 1.41 |
| 10/24 | 2,348 | 2,348 | 2,272 | 2,324 | -0.17% | 1,839,100 | 9925億3532万 | -5.14% | 19.18 | 1.41 |
| 10/23 | 2,326 | 2,343 | 2,304 | 2,328 | -1.02% | 1,369,400 | 9942億4365万 | -5.21% | 19.21 | 1.41 |
| 10/20 | 2,373 | 2,373 | 2,341 | 2,352 | -1.55% | 1,493,800 | 1兆44億 | -4.39% | 19.41 | 1.43 |
| 10/19 | 2,404 | 2,420 | 2,388 | 2,389 | -3.2% | 1,631,300 | 1兆202億 | -2.93% | 19.72 | 1.45 |
| 10/18 | 2,473 | 2,485 | 2,448 | 2,468 | -0.2% | 1,174,900 | 1兆540億 | +0.28% | 20.37 | 1.5 |
| 10/17 | 2,482 | 2,509 | 2,460 | 2,473 | +0.86% | 942,300 | 1兆561億 | +0.69% | 20.41 | 1.5 |
| 10/16 | 2,450 | 2,462 | 2,426 | 2,452 | -1.61% | 1,295,000 | 1兆472億 | +0.04% | 20.24 | 1.49 |
| 10/13 | 2,520 | 2,532 | 2,483 | 2,492 | -2.81% | 2,028,400 | 1兆642億 | +1.76% | 20.57 | 1.51 |
| 10/12 | 2,519 | 2,578 | 2,517 | 2,564 | +2.6% | 2,058,700 | 1兆950億 | +4.7% | 21.16 | 1.55 |
| 10/11 | 2,475 | 2,499 | 2,464 | 2,499 | +0.68% | 1,555,800 | 1兆672億 | +2.17% | 20.62 | 1.51 |
| 10/10 | 2,470 | 2,493 | 2,450 | 2,482 | +1.93% | 1,527,600 | 1兆600億 | +1.47% | 20.48 | 1.5 |
| 10/06 | 2,484 | 2,486 | 2,431 | 2,435 | -1.74% | 1,520,900 | 1兆399億 | -0.45% | 20.1 | 1.48 |
| 10/05 | 2,421 | 2,486 | 2,411 | 2,478 | +3.34% | 2,073,600 | 1兆583億 | +1.23% | 20.45 | 1.5 |
| 10/04 | 2,399 | 2,447 | 2,382 | 2,398 | -1.24% | 2,510,000 | 1兆241億 | -2.04% | 19.79 | 1.45 |
| 10/03 | 2,440 | 2,443 | 2,409 | 2,428 | -0.33% | 1,768,400 | 1兆369億 | -0.94% | 20.04 | 1.47 |
| 10/02 | 2,462 | 2,517 | 2,434 | 2,436 | -0.25% | 1,812,700 | 1兆403億 | -0.65% | 20.1 | 1.48 |
| 09/29 | 2,452 | 2,466 | 2,426 | 2,442 | +0.54% | 2,175,000 | 1兆429億 | -0.37% | 20.15 | 1.46 |
| 09/28 | 2,443 | 2,445 | 2,402 | 2,429 | -0.53% | 1,662,900 | 1兆373億 | -0.9% | 20.05 | 1.45 |
| 09/27 | 2,428 | 2,442 | 2,415 | 2,442 | -0.85% | 1,663,900 | 1兆429億 | -0.45% | 20.15 | 1.46 |
| 09/26 | 2,490 | 2,494 | 2,457 | 2,463 | -0.97% | 921,500 | 1兆518億 | +0.45% | 20.33 | 1.47 |
| 09/25 | 2,480 | 2,496 | 2,459 | 2,487 | +1.1% | 1,137,000 | 1兆621億 | +1.47% | 20.52 | 1.49 |
