株価チャート
2023/08/17～2024/01/15
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 |
| 01/15 | 6,114 | 6,169 | 5,882 | 6,065 | -0.1% | 3,538,100 | 1兆6174億 | +6.95% | 31.28 | 3.97 |
| 01/12 | 6,150 | 6,150 | 5,942 | 6,071 | +0.56% | 2,339,100 | 1兆6190億 | +7.66% | 31.31 | 3.97 |
| 01/11 | 5,957 | 6,078 | 5,931 | 6,037 | +2.88% | 1,742,400 | 1兆6100億 | +7.52% | 31.13 | 3.95 |
| 01/10 | 5,751 | 5,935 | 5,749 | 5,868 | +1.7% | 1,353,700 | 1兆5649億 | +4.86% | 30.26 | 3.84 |
| 01/09 | 5,731 | 5,840 | 5,670 | 5,770 | +2.12% | 1,768,800 | 1兆5388億 | +3.26% | 29.75 | 3.78 |
| 01/05 | 5,751 | 5,767 | 5,630 | 5,650 | -1.67% | 1,476,400 | 1兆5068億 | +1.24% | 29.14 | 3.7 |
| 01/04 | 5,641 | 5,754 | 5,589 | 5,746 | -2.44% | 1,583,900 | 1兆5324億 | +3.05% | 29.63 | 3.76 |
| 2023 |
| 12/29 | 5,835 | 5,896 | 5,828 | 5,890 | +0.1% | 1,024,800 | 1兆5708億 | +5.75% | 30.37 | 3.86 |
| 12/28 | 5,751 | 5,885 | 5,745 | 5,884 | +1.36% | 854,000 | 1兆5692億 | +5.79% | 30.34 | 3.85 |
| 12/27 | 5,777 | 5,844 | 5,767 | 5,805 | +1.82% | 1,220,500 | 1兆5481億 | +4.52% | 29.94 | 3.8 |
| 12/26 | 5,651 | 5,709 | 5,650 | 5,701 | +0.21% | 570,200 | 1兆5204億 | +2.72% | 29.4 | 3.73 |
| 12/25 | 5,735 | 5,740 | 5,644 | 5,689 | -0.84% | 648,000 | 1兆5172億 | +2.56% | 29.34 | 3.72 |
| 12/22 | 5,860 | 5,899 | 5,735 | 5,737 | -1.36% | 1,291,800 | 1兆5300億 | +3.48% | 29.58 | 3.76 |
| 12/21 | 5,760 | 5,819 | 5,754 | 5,816 | -0.75% | 1,369,200 | 1兆5510億 | +4.96% | 29.99 | 3.81 |
| 12/20 | 5,785 | 5,930 | 5,784 | 5,860 | +2.3% | 1,532,200 | 1兆5628億 | +5.81% | 30.22 | 3.84 |
| 12/19 | 5,622 | 5,745 | 5,620 | 5,728 | +1.34% | 963,000 | 1兆5276億 | +3.73% | 29.54 | 3.75 |
| 12/18 | 5,628 | 5,652 | 5,555 | 5,652 | -0.65% | 1,137,400 | 1兆5073億 | +2.52% | 29.15 | 3.7 |
| 12/15 | 5,425 | 5,696 | 5,425 | 5,689 | +6.84% | 2,458,400 | 1兆5172億 | +3.38% | 29.34 | 3.72 |
| 12/14 | 5,399 | 5,408 | 5,275 | 5,325 | +0.15% | 1,034,000 | 1兆4201億 | -3.04% | 27.46 | 3.49 |
| 12/13 | 5,318 | 5,368 | 5,275 | 5,317 | -0.21% | 919,300 | 1兆4179億 | -3.19% | 27.42 | 3.48 |
| 12/12 | 5,366 | 5,377 | 5,300 | 5,328 | +1.18% | 967,100 | 1兆4209億 | -3.02% | 27.48 | 3.49 |
| 12/11 | 5,316 | 5,370 | 5,235 | 5,266 | +1.31% | 1,049,200 | 1兆4043億 | -4.25% | 27.16 | 3.45 |
| 12/08 | 5,233 | 5,235 | 5,143 | 5,198 | -1.81% | 2,047,200 | 1兆3862億 | -5.42% | 26.81 | 3.4 |
| 12/07 | 5,312 | 5,318 | 5,222 | 5,294 | -1.85% | 1,284,900 | 1兆4118億 | -3.53% | 27.3 | 3.47 |
| 12/06 | 5,281 | 5,397 | 5,275 | 5,394 | +2.47% | 868,100 | 1兆4385億 | -1.43% | 27.82 | 3.53 |
| 12/05 | 5,436 | 5,436 | 5,256 | 5,264 | -3.63% | 1,735,700 | 1兆4038億 | -3.45% | 27.15 | 3.45 |
| 12/04 | 5,550 | 5,565 | 5,437 | 5,462 | -1.94% | 936,100 | 1兆4566億 | +0.35% | 28.17 | 3.58 |
| 12/01 | 5,690 | 5,697 | 5,531 | 5,570 | -1.82% | 1,514,000 | 1兆4854億 | +2.71% | 28.72 | 3.65 |
| 11/30 | 5,598 | 5,681 | 5,571 | 5,673 | +1.59% | 2,029,300 | 1兆5129億 | +4.94% | 29.25 | 3.91 |
| 11/29 | 5,550 | 5,605 | 5,529 | 5,584 | +1.03% | 866,900 | 1兆4891億 | +3.73% | 28.81 | 3.85 |
| 11/28 | 5,660 | 5,664 | 5,526 | 5,527 | -1.32% | 1,199,300 | 1兆4739億 | +3.08% | 28.51 | 3.81 |
| 11/27 | 5,690 | 5,724 | 5,586 | 5,601 | -1.62% | 861,100 | 1兆4937億 | +4.75% | 28.9 | 3.86 |
| 11/24 | 5,759 | 5,820 | 5,688 | 5,693 | +0.14% | 1,055,700 | 1兆5182億 | +6.81% | 29.37 | 3.92 |
| 11/22 | 5,622 | 5,712 | 5,583 | 5,685 | -0.39% | 1,146,200 | 1兆5161億 | +6.84% | 29.33 | 3.92 |
| 11/21 | 5,626 | 5,724 | 5,598 | 5,707 | +1.69% | 1,082,500 | 1兆5220億 | +7.42% | 29.44 | 3.93 |
| 11/20 | 5,605 | 5,689 | 5,558 | 5,612 | +0.02% | 919,200 | 1兆4966億 | +5.87% | 28.95 | 3.87 |
| 11/17 | 5,591 | 5,619 | 5,540 | 5,611 | -1.16% | 1,381,300 | 1兆4964億 | +5.85% | 28.95 | 3.86 |
| 11/16 | 5,678 | 5,716 | 5,574 | 5,677 | -0.98% | 1,240,900 | 1兆5140億 | +7.05% | 29.29 | 3.91 |
| 11/15 | 5,640 | 5,757 | 5,612 | 5,733 | +4.79% | 2,076,100 | 1兆5289億 | +8.42% | 29.58 | 3.95 |
| 11/14 | 5,481 | 5,503 | 5,431 | 5,471 | -0.58% | 1,077,100 | 1兆4590億 | +3.79% | 28.23 | 3.77 |
| 11/13 | 5,455 | 5,538 | 5,426 | 5,503 | +1.91% | 1,488,800 | 1兆4675億 | +4.5% | 28.39 | 3.79 |
| 11/10 | 5,380 | 5,412 | 5,365 | 5,400 | -0.17% | 1,015,200 | 1兆4401億 | +2.62% | 27.86 | 3.72 |
| 11/09 | 5,350 | 5,440 | 5,350 | 5,409 | +1.67% | 1,014,500 | 1兆4425億 | +2.89% | 27.91 | 3.73 |
| 11/08 | 5,410 | 5,428 | 5,320 | 5,320 | -0.93% | 1,011,900 | 1兆4187億 | +1.24% | 27.45 | 3.66 |
| 11/07 | 5,400 | 5,446 | 5,368 | 5,370 | -1.79% | 1,183,000 | 1兆4321億 | +2.07% | 27.7 | 3.7 |
| 11/06 | 5,385 | 5,493 | 5,374 | 5,468 | +5.46% | 2,046,100 | 1兆4582億 | +3.91% | 28.21 | 3.77 |
| 11/02 | 5,100 | 5,185 | 5,043 | 5,185 | +3.74% | 1,856,500 | 1兆3827億 | -1.39% | 26.75 | 3.57 |
| 11/01 | 4,988 | 5,048 | 4,961 | 4,998 | +2.48% | 1,980,400 | 1兆3329億 | -5.11% | 25.79 | 3.44 |
| 10/31 | 4,904 | 4,923 | 4,839 | 4,877 | -0.61% | 1,482,700 | 1兆3006億 | -7.67% | 25.16 | 3.36 |
| 10/30 | 4,930 | 4,988 | 4,880 | 4,907 | -2.56% | 3,939,400 | 1兆3086億 | -7.52% | 25.32 | 3.38 |
| 10/27 | 5,040 | 5,072 | 4,982 | 5,036 | +1.72% | 1,407,700 | 1兆3430億 | -5.52% | 25.98 | 3.47 |
| 10/26 | 5,096 | 5,109 | 4,927 | 4,951 | -4.12% | 1,994,600 | 1兆3203億 | -7.51% | 25.54 | 3.41 |
| 10/25 | 5,179 | 5,220 | 5,138 | 5,164 | +1.61% | 1,476,700 | 1兆3771億 | -4.18% | 26.64 | 3.56 |
| 10/24 | 5,065 | 5,098 | 4,914 | 5,082 | +0.3% | 1,715,900 | 1兆3553億 | -6.11% | 26.22 | 3.5 |
| 10/23 | 5,112 | 5,144 | 5,067 | 5,067 | -1.71% | 1,131,200 | 1兆3513億 | -6.86% | 26.14 | 3.49 |
| 10/20 | 5,245 | 5,257 | 5,135 | 5,155 | -0.46% | 1,895,300 | 1兆3747億 | -5.67% | 26.6 | 3.55 |
| 10/19 | 5,300 | 5,315 | 5,174 | 5,179 | -5.01% | 2,284,300 | 1兆3811億 | -5.63% | 26.72 | 3.57 |
| 10/18 | 5,496 | 5,510 | 5,392 | 5,452 | -0.53% | 1,224,800 | 1兆4539億 | -1.07% | 28.13 | 3.76 |
| 10/17 | 5,500 | 5,578 | 5,428 | 5,481 | +0.96% | 1,174,600 | 1兆4617億 | -0.72% | 28.28 | 3.78 |
| 10/16 | 5,460 | 5,480 | 5,351 | 5,429 | -3.17% | 1,762,400 | 1兆4478億 | -1.79% | 28.01 | 3.74 |
| 10/13 | 5,592 | 5,685 | 5,525 | 5,607 | -0.62% | 2,283,500 | 1兆4953億 | +1.17% | 28.93 | 3.86 |
| 10/12 | 5,357 | 5,714 | 5,341 | 5,642 | +6.05% | 3,622,500 | 1兆5046億 | +1.62% | 29.11 | 3.89 |
| 10/11 | 5,290 | 5,436 | 5,154 | 5,320 | +0.26% | 3,539,700 | 1兆4187億 | -4.33% | 27.45 | 3.66 |
| 10/10 | 5,568 | 5,623 | 5,240 | 5,306 | -0.88% | 3,120,100 | 1兆4150億 | -4.88% | 27.37 | 3.65 |
| 10/06 | 5,399 | 5,404 | 5,336 | 5,353 | -0.69% | 1,821,500 | 1兆4275億 | -4.34% | 27.62 | 3.69 |
| 10/05 | 5,312 | 5,400 | 5,254 | 5,390 | +2.08% | 1,561,800 | 1兆4374億 | -3.92% | 27.81 | 3.71 |
| 10/04 | 5,236 | 5,323 | 5,223 | 5,280 | -1.2% | 1,737,200 | 1兆4081億 | -6.13% | 27.24 | 3.64 |
| 10/03 | 5,475 | 5,475 | 5,285 | 5,344 | -2.48% | 2,141,800 | 1兆4251億 | -5.25% | 27.57 | 3.68 |
| 10/02 | 5,489 | 5,663 | 5,471 | 5,480 | +1.58% | 2,256,700 | 1兆4614億 | -3.03% | 28.27 | 3.77 |
| 09/29 | 5,437 | 5,443 | 5,366 | 5,395 | +0.28% | 1,806,000 | 1兆4387億 | -4.48% | 27.83 | 3.72 |
| 09/28 | 5,367 | 5,410 | 5,305 | 5,380 | -0.35% | 1,514,700 | 1兆4347億 | -4.85% | 27.76 | 3.71 |
| 09/27 | 5,320 | 5,406 | 5,280 | 5,399 | +0.45% | 1,449,100 | 1兆4398億 | -4.59% | 27.85 | 3.72 |
| 09/26 | 5,427 | 5,459 | 5,363 | 5,375 | -1.86% | 1,419,800 | 1兆4334億 | -5.05% | 27.73 | 3.7 |
| 09/25 | 5,536 | 5,557 | 5,466 | 5,477 | -0.62% | 1,406,500 | 1兆4606億 | -3.23% | 28.26 | 3.77 |
| 09/22 | 5,502 | 5,547 | 5,474 | 5,511 | -1.62% | 1,588,900 | 1兆4697億 | -2.63% | 28.43 | 3.8 |
| 09/21 | 5,795 | 5,795 | 5,595 | 5,602 | -4.29% | 1,763,900 | 1兆4940億 | -1.09% | 28.9 | 3.86 |
| 09/20 | 5,721 | 5,860 | 5,710 | 5,853 | +1.6% | 1,593,300 | 1兆5609億 | +3.34% | 30.2 | 4.03 |
| 09/19 | 5,706 | 5,766 | 5,641 | 5,761 | -0.02% | 1,374,500 | 1兆5364億 | +1.77% | 29.72 | 3.97 |
| 09/15 | 5,709 | 5,783 | 5,654 | 5,762 | +1.07% | 1,914,100 | 1兆5366億 | +1.8% | 29.73 | 3.97 |
| 09/14 | 5,710 | 5,756 | 5,680 | 5,701 | -0.42% | 1,642,200 | 1兆5204億 | +0.62% | 29.41 | 3.93 |
| 09/13 | 5,742 | 5,795 | 5,704 | 5,725 | -0.38% | 843,700 | 1兆5268億 | +0.99% | 29.54 | 3.94 |
| 09/12 | 5,735 | 5,757 | 5,680 | 5,747 | +0.68% | 934,000 | 1兆5326億 | +1.25% | 29.65 | 3.96 |
| 09/11 | 5,674 | 5,739 | 5,664 | 5,708 | +0.85% | 1,127,800 | 1兆5222億 | +0.48% | 29.45 | 3.93 |
| 09/08 | 5,731 | 5,759 | 5,645 | 5,660 | -1.8% | 1,441,900 | 1兆5094億 | -0.53% | 29.2 | 3.9 |
| 09/07 | 5,821 | 5,848 | 5,733 | 5,764 | -1.91% | 1,260,800 | 1兆5372億 | +1.19% | 29.74 | 3.97 |
| 09/06 | 5,822 | 5,876 | 5,795 | 5,876 | +0.53% | 1,194,000 | 1兆5670億 | +3.03% | 30.31 | 4.05 |
| 09/05 | 5,771 | 5,878 | 5,751 | 5,845 | +1.56% | 1,248,100 | 1兆5588億 | +2.31% | 30.15 | 4.03 |
| 09/04 | 5,738 | 5,775 | 5,712 | 5,755 | +0.12% | 1,035,500 | 1兆5348億 | +0.51% | 29.69 | 3.96 |
| 09/01 | 5,721 | 5,769 | 5,700 | 5,748 | +0.47% | 1,096,100 | 1兆5329億 | 0% | 29.65 | 3.96 |
| 08/31 | 5,756 | 5,784 | 5,691 | 5,721 | -0.73% | 1,856,000 | 1兆5257億 | -0.88% | 29.52 | 3.99 |
| 08/30 | 5,708 | 5,789 | 5,701 | 5,763 | +2.18% | 2,416,700 | 1兆5369億 | -0.55% | 29.73 | 4.02 |
| 08/29 | 5,637 | 5,662 | 5,576 | 5,640 | +0.16% | 1,259,600 | 1兆5041億 | -3.08% | 29.09 | 3.94 |
| 08/28 | 5,465 | 5,672 | 5,463 | 5,631 | +4.2% | 2,048,200 | 1兆5017億 | -3.56% | 29.05 | 3.93 |
| 08/25 | 5,420 | 5,471 | 5,391 | 5,404 | -2.67% | 1,602,100 | 1兆4411億 | -7.73% | 27.88 | 3.77 |
| 08/24 | 5,525 | 5,554 | 5,471 | 5,552 | +0.95% | 1,066,400 | 1兆4806億 | -5.72% | 28.64 | 3.88 |
| 08/23 | 5,430 | 5,507 | 5,390 | 5,500 | +1.18% | 1,046,000 | 1兆4667億 | -7.13% | 28.37 | 3.84 |
| 08/22 | 5,406 | 5,444 | 5,325 | 5,436 | +1.57% | 2,134,200 | 1兆4497億 | -8.65% | 28.04 | 3.79 |
| 08/21 | 5,475 | 5,485 | 5,333 | 5,352 | -2.58% | 2,116,800 | 1兆4273億 | -10.46% | 27.61 | 3.74 |
| 08/18 | 5,476 | 5,574 | 5,452 | 5,494 | -1.98% | 2,000,600 | 1兆4651億 | -8.52% | 28.34 | 3.83 |
| 08/17 | 5,575 | 5,605 | 5,520 | 5,605 | -0.07% | 1,514,600 | 1兆4948億 | -6.97% | 28.91 | 3.91 |
