株価チャート
2023/09/01～2024/01/30
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 |
| 01/30 | 2,222 | 2,222 | 2,189 | 2,190 | -0.45% | 4,038,900 | 4兆7023億 | +4.34% | 16.08 | 1.23 |
| 01/29 | 2,184 | 2,205 | 2,175 | 2,200 | +2.18% | 5,197,200 | 4兆7238億 | +5.11% | 16.15 | 1.23 |
| 01/26 | 2,177 | 2,190 | 2,137 | 2,153 | 0% | 5,314,900 | 4兆6229億 | +3.26% | 15.8 | 1.2 |
| 01/25 | 2,155 | 2,168 | 2,146 | 2,153 | -0.74% | 3,488,600 | 4兆6229億 | +3.61% | 15.8 | 1.2 |
| 01/24 | 2,204 | 2,210 | 2,162 | 2,169 | -1.63% | 4,575,800 | 4兆6572億 | +4.58% | 15.92 | 1.21 |
| 01/23 | 2,234 | 2,244 | 2,198 | 2,205 | -0.18% | 5,241,200 | 4兆7345億 | +6.68% | 16.19 | 1.23 |
| 01/22 | 2,191 | 2,212 | 2,179 | 2,209 | +1.99% | 4,613,000 | 4兆7431億 | +7.18% | 16.22 | 1.24 |
| 01/19 | 2,205 | 2,205 | 2,141 | 2,166 | +0.46% | 7,009,100 | 4兆6508億 | +5.56% | 15.9 | 1.21 |
| 01/18 | 2,141 | 2,211 | 2,127 | 2,156 | +1.41% | 8,015,000 | 4兆6293億 | +5.43% | 15.83 | 1.21 |
| 01/17 | 2,125 | 2,149 | 2,115 | 2,126 | +1.09% | 5,312,700 | 4兆5649億 | +4.37% | 15.61 | 1.19 |
| 01/16 | 2,131 | 2,139 | 2,102 | 2,103 | -2.37% | 3,860,100 | 4兆5155億 | +3.55% | 15.44 | 1.18 |
| 01/15 | 2,145 | 2,167 | 2,126 | 2,154 | +0.51% | 3,749,200 | 4兆6250億 | +6.27% | 15.81 | 1.2 |
| 01/12 | 2,150 | 2,150 | 2,116 | 2,143 | +1.28% | 6,229,200 | 4兆6014億 | +6.04% | 15.73 | 1.2 |
| 01/11 | 2,095 | 2,135 | 2,087 | 2,116 | +3.47% | 6,590,400 | 4兆5434億 | +4.91% | 15.53 | 1.18 |
| 01/10 | 2,026 | 2,059 | 2,026 | 2,045 | +0.94% | 4,342,000 | 4兆3910億 | +1.49% | 15.01 | 1.14 |
| 01/09 | 2,050 | 2,063 | 2,014 | 2,026 | -0.2% | 5,102,300 | 4兆3502億 | +0.65% | 14.87 | 1.13 |
| 01/05 | 2,020 | 2,038 | 2,016 | 2,030 | +0.74% | 3,145,100 | 4兆3588億 | +0.84% | 14.9 | 1.14 |
| 01/04 | 2,009 | 2,025 | 1,973 | 2,015 | +0.8% | 4,864,800 | 4兆3266億 | +0.1% | 14.79 | 1.13 |
| 2023 |
| 12/29 | 2,001 | 2,008 | 1,983 | 1,999 | -0.4% | 4,307,100 | 4兆2922億 | -0.74% | 14.72 | 1.23 |
| 12/28 | 2,001 | 2,021 | 2,001 | 2,007 | -1.33% | 2,582,400 | 4兆3094億 | -0.55% | 14.78 | 1.24 |
| 12/27 | 2,020 | 2,034 | 2,019 | 2,034 | +1.24% | 3,619,000 | 4兆3674億 | +0.69% | 14.98 | 1.25 |
| 12/26 | 2,008 | 2,020 | 1,992 | 2,009 | -0.4% | 3,600,500 | 4兆3137億 | -0.64% | 14.8 | 1.24 |
| 12/25 | 2,050 | 2,050 | 2,015 | 2,017 | -0.3% | 2,694,100 | 4兆3309億 | -0.3% | 14.85 | 1.24 |
| 12/22 | 2,032 | 2,060 | 2,023 | 2,023 | 0% | 4,608,900 | 4兆3437億 | 0% | 14.9 | 1.25 |
| 12/21 | 2,016 | 2,033 | 2,011 | 2,023 | -0.69% | 3,306,700 | 4兆3437億 | +0.15% | 14.9 | 1.25 |
| 12/20 | 2,014 | 2,055 | 2,006 | 2,037 | +1.8% | 4,956,200 | 4兆3738億 | +0.94% | 15 | 1.26 |
| 12/19 | 1,969 | 2,001 | 1,967 | 2,001 | +0.45% | 4,384,900 | 4兆2965億 | -0.65% | 14.74 | 1.23 |
| 12/18 | 2,004 | 2,009 | 1,964 | 1,992 | -2.02% | 3,813,600 | 4兆2772億 | -0.99% | 14.67 | 1.23 |
| 12/15 | 2,020 | 2,051 | 2,015 | 2,033 | +1.45% | 6,775,900 | 4兆3652億 | +1.09% | 14.97 | 1.25 |
| 12/14 | 2,070 | 2,073 | 2,001 | 2,004 | -2% | 5,297,300 | 4兆3029億 | -0.1% | 14.76 | 1.24 |
| 12/13 | 2,021 | 2,048 | 2,012 | 2,045 | +1.84% | 5,581,500 | 4兆3910億 | +2.2% | 15.06 | 1.26 |
| 12/12 | 2,010 | 2,028 | 2,008 | 2,008 | +1.11% | 5,474,500 | 4兆3115億 | +0.65% | 14.79 | 1.24 |
| 12/11 | 1,987 | 2,002 | 1,983 | 1,986 | +1.59% | 5,259,900 | 4兆2643億 | -0.25% | 14.63 | 1.22 |
| 12/08 | 1,969 | 1,970 | 1,934 | 1,955 | -1.16% | 7,531,200 | 4兆1977億 | -1.61% | 14.4 | 1.21 |
| 12/07 | 1,985 | 1,997 | 1,972 | 1,978 | -1.4% | 4,874,500 | 4兆2471億 | -0.4% | 14.57 | 1.22 |
| 12/06 | 1,991 | 2,022 | 1,991 | 2,006 | +0.65% | 3,987,200 | 4兆3072億 | +1.62% | 14.77 | 1.24 |
| 12/05 | 2,029 | 2,034 | 1,993 | 1,993 | -2.83% | 5,386,500 | 4兆2793億 | +1.63% | 14.68 | 1.23 |
| 12/04 | 2,041 | 2,069 | 2,025 | 2,051 | -0.24% | 4,975,800 | 4兆4039億 | +5.07% | 15.1 | 1.26 |
| 12/01 | 2,016 | 2,057 | 2,007 | 2,056 | +2.34% | 4,883,500 | 4兆4146億 | +6.03% | 15.14 | 1.27 |
| 11/30 | 1,995 | 2,016 | 1,991 | 2,009 | +0.2% | 6,638,300 | 4兆3137億 | +4.31% | 14.8 | 1.24 |
| 11/29 | 2,009 | 2,024 | 1,993 | 2,005 | -1.23% | 5,084,900 | 4兆3051億 | +4.7% | 14.77 | 1.24 |
| 11/28 | 2,050 | 2,053 | 2,005 | 2,030 | -0.98% | 4,771,700 | 4兆3588億 | +6.62% | 14.95 | 1.25 |
| 11/27 | 2,090 | 2,096 | 2,036 | 2,050 | -2.61% | 5,207,400 | 4兆4017億 | +8.29% | 15.1 | 1.26 |
| 11/24 | 2,081 | 2,110 | 2,071 | 2,105 | +2.68% | 6,144,300 | 4兆5198億 | +11.85% | 15.5 | 1.3 |
| 11/22 | 2,073 | 2,084 | 2,046 | 2,050 | -1.16% | 4,474,400 | 4兆4017億 | +9.63% | 15.1 | 1.26 |
| 11/21 | 2,061 | 2,089 | 2,053 | 2,074 | +1.02% | 8,250,000 | 4兆4532億 | +11.45% | 15.27 | 1.28 |
| 11/20 | 2,011 | 2,062 | 2,009 | 2,053 | +2.24% | 8,651,700 | 4兆4082億 | +11.03% | 15.12 | 1.27 |
| 11/17 | 1,959 | 2,008 | 1,958 | 2,008 | +2.82% | 6,342,400 | 4兆3115億 | +9.19% | 14.79 | 1.24 |
| 11/16 | 1,950 | 1,971 | 1,938 | 1,953 | -0.51% | 4,260,700 | 4兆1934億 | +6.6% | 14.38 | 1.2 |
| 11/15 | 1,970 | 1,977 | 1,961 | 1,963 | +0.77% | 4,619,300 | 4兆2149億 | +7.56% | 14.46 | 1.21 |
| 11/14 | 1,958 | 1,969 | 1,948 | 1,948 | -0.46% | 4,625,100 | 4兆1827億 | +7.09% | 14.35 | 1.2 |
| 11/13 | 1,958 | 1,978 | 1,947 | 1,957 | +0.72% | 5,712,400 | 4兆2020億 | +8% | 14.41 | 1.21 |
| 11/10 | 1,926 | 1,946 | 1,912 | 1,943 | +1.25% | 4,412,500 | 4兆1720億 | +7.71% | 14.31 | 1.2 |
| 11/09 | 1,916 | 1,925 | 1,891 | 1,919 | +2.13% | 4,526,200 | 4兆1204億 | +6.85% | 14.13 | 1.18 |
| 11/08 | 1,884 | 1,905 | 1,874 | 1,879 | -0.69% | 5,189,000 | 4兆345億 | +4.91% | 13.84 | 1.16 |
| 11/07 | 1,905 | 1,911 | 1,891 | 1,892 | -0.84% | 5,344,000 | 4兆625億 | +5.76% | 13.93 | 1.17 |
| 11/06 | 1,938 | 1,947 | 1,904 | 1,908 | +0.95% | 9,516,600 | 4兆968億 | +6.77% | 14.05 | 1.18 |
| 11/02 | 1,900 | 1,902 | 1,871 | 1,890 | -1.61% | 7,987,700 | 4兆582億 | +5.82% | 13.92 | 1.16 |
| 11/01 | 1,918 | 1,930 | 1,871 | 1,921 | +14.48% | 18,378,000 | 4兆1247億 | +7.5% | 14.15 | 1.18 |
| 10/31 | 1,727 | 1,727 | 1,652 | 1,678 | -1.18% | 9,719,200 | 3兆6030億 | -5.99% | 12.36 | 1.03 |
| 10/30 | 1,739 | 1,741 | 1,685 | 1,698 | -3.3% | 22,797,500 | 3兆6459億 | -5.25% | 12.51 | 1.05 |
| 10/27 | 1,738 | 1,766 | 1,738 | 1,756 | +1.62% | 4,301,400 | 3兆7704億 | -2.34% | 12.93 | 1.08 |
| 10/26 | 1,722 | 1,739 | 1,713 | 1,728 | 0% | 5,497,300 | 3兆7103億 | -4.16% | 12.73 | 1.07 |
| 10/25 | 1,749 | 1,752 | 1,722 | 1,728 | -0.35% | 4,719,400 | 3兆7103億 | -4.53% | 12.73 | 1.07 |
| 10/24 | 1,738 | 1,747 | 1,698 | 1,734 | -0.17% | 4,714,400 | 3兆7232億 | -4.62% | 12.77 | 1.07 |
| 10/23 | 1,746 | 1,750 | 1,733 | 1,737 | -1.59% | 4,182,000 | 3兆7296億 | -4.82% | 12.79 | 1.07 |
| 10/20 | 1,760 | 1,786 | 1,756 | 1,765 | -0.17% | 3,626,300 | 3兆7898億 | -3.6% | 13 | 1.09 |
| 10/19 | 1,766 | 1,779 | 1,762 | 1,768 | -2% | 3,521,800 | 3兆7962億 | -3.7% | 13.02 | 1.09 |
| 10/18 | 1,820 | 1,827 | 1,785 | 1,804 | -0.61% | 7,191,000 | 3兆8735億 | -2.01% | 13.29 | 1.11 |
| 10/17 | 1,807 | 1,823 | 1,806 | 1,815 | +1.74% | 5,991,900 | 3兆8971億 | -1.57% | 13.37 | 1.12 |
| 10/16 | 1,794 | 1,818 | 1,779 | 1,784 | -1.44% | 4,566,100 | 3兆8306億 | -3.46% | 13.14 | 1.1 |
| 10/13 | 1,800 | 1,830 | 1,800 | 1,810 | -0.06% | 6,250,000 | 3兆8864億 | -2.37% | 13.33 | 1.12 |
| 10/12 | 1,798 | 1,818 | 1,797 | 1,811 | +1.34% | 8,388,100 | 3兆8885億 | -2.58% | 13.34 | 1.12 |
| 10/11 | 1,788 | 1,818 | 1,785 | 1,787 | -1.43% | 7,606,700 | 3兆8370億 | -4.08% | 13.16 | 1.1 |
| 10/10 | 1,787 | 1,824 | 1,787 | 1,813 | +2.72% | 7,955,300 | 3兆8928億 | -3% | 13.35 | 1.12 |
| 10/06 | 1,771 | 1,777 | 1,761 | 1,765 | -0.23% | 5,348,100 | 3兆7898億 | -5.72% | 13 | 1.09 |
| 10/05 | 1,749 | 1,781 | 1,739 | 1,769 | +1.49% | 4,511,100 | 3兆7983億 | -5.75% | 13.03 | 1.09 |
| 10/04 | 1,769 | 1,769 | 1,735 | 1,743 | -2.35% | 7,033,000 | 3兆7425億 | -7.43% | 12.84 | 1.07 |
| 10/03 | 1,816 | 1,827 | 1,780 | 1,785 | -2.78% | 4,775,500 | 3兆8327億 | -5.46% | 13.15 | 1.1 |
| 10/02 | 1,863 | 1,877 | 1,830 | 1,836 | -0.7% | 5,977,100 | 3兆9422億 | -2.91% | 13.52 | 1.13 |
| 09/29 | 1,865 | 1,872 | 1,841 | 1,849 | -1.07% | 6,038,400 | 3兆9701億 | -2.17% | 13.67 | 1.14 |
| 09/28 | 1,877 | 1,882 | 1,855 | 1,869 | -2.2% | 7,242,000 | 4兆131億 | -1.06% | 13.82 | 1.16 |
| 09/27 | 1,871 | 1,913 | 1,866 | 1,911 | +2.14% | 7,529,700 | 4兆1033億 | +1.27% | 14.13 | 1.18 |
| 09/26 | 1,879 | 1,879 | 1,862 | 1,871 | +0.27% | 4,789,600 | 4兆174億 | -0.53% | 13.83 | 1.16 |
| 09/25 | 1,863 | 1,870 | 1,853 | 1,866 | +0.65% | 4,508,100 | 4兆66億 | -0.64% | 13.8 | 1.15 |
| 09/22 | 1,854 | 1,867 | 1,847 | 1,854 | -0.91% | 4,996,700 | 3兆9809億 | -1.12% | 13.71 | 1.15 |
| 09/21 | 1,910 | 1,919 | 1,871 | 1,871 | -2.25% | 5,661,900 | 4兆174億 | -0.11% | 13.83 | 1.16 |
| 09/20 | 1,937 | 1,938 | 1,910 | 1,914 | -0.88% | 7,381,800 | 4兆1097億 | +2.3% | 14.15 | 1.18 |
| 09/19 | 1,915 | 1,931 | 1,909 | 1,931 | +1.15% | 6,506,200 | 4兆1462億 | +3.37% | 14.28 | 1.19 |
| 09/15 | 1,906 | 1,919 | 1,900 | 1,909 | +2.09% | 9,552,600 | 4兆990億 | +2.36% | 14.12 | 1.18 |
| 09/14 | 1,879 | 1,886 | 1,857 | 1,870 | -1.01% | 9,049,900 | 4兆152億 | +0.38% | 13.83 | 1.16 |
| 09/13 | 1,890 | 1,902 | 1,885 | 1,889 | -0.32% | 7,431,000 | 4兆560億 | +1.45% | 13.97 | 1.17 |
| 09/12 | 1,895 | 1,908 | 1,886 | 1,895 | +0.26% | 7,225,100 | 4兆689億 | +1.77% | 14.01 | 1.17 |
| 09/11 | 1,913 | 1,916 | 1,884 | 1,890 | -1.1% | 4,037,800 | 4兆582億 | +1.5% | 13.98 | 1.17 |
| 09/08 | 1,930 | 1,933 | 1,906 | 1,911 | -0.88% | 5,848,700 | 4兆1033億 | +2.69% | 14.13 | 1.18 |
| 09/07 | 1,924 | 1,935 | 1,921 | 1,928 | -0.36% | 4,440,100 | 4兆1398億 | +3.71% | 14.26 | 1.19 |
| 09/06 | 1,930 | 1,942 | 1,925 | 1,935 | +0.62% | 3,806,300 | 4兆1548億 | +4.09% | 14.31 | 1.2 |
| 09/05 | 1,920 | 1,928 | 1,914 | 1,923 | +0.16% | 3,708,000 | 4兆1290億 | +3.44% | 14.22 | 1.19 |
| 09/04 | 1,906 | 1,920 | 1,900 | 1,920 | +1.37% | 3,955,400 | 4兆1226億 | +3% | 14.2 | 1.19 |
| 09/01 | 1,892 | 1,910 | 1,889 | 1,894 | -0.26% | 4,266,300 | 4兆667億 | +1.34% | 14 | 1.17 |
