株価チャート
2023/09/20～2024/02/16
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 |
| 02/16 | 3,819 | 3,835 | 3,788 | 3,795 | +0.21% | 615,500 | 1兆626億 | -3.09% | 23.37 | 1.18 |
| 02/15 | 3,793 | 3,797 | 3,755 | 3,787 | +0.91% | 783,700 | 1兆604億 | -3.47% | 23.32 | 1.17 |
| 02/14 | 3,820 | 3,820 | 3,738 | 3,753 | -2.9% | 978,500 | 1兆509億 | -4.5% | 23.11 | 1.16 |
| 02/13 | 3,820 | 3,865 | 3,804 | 3,865 | +1.84% | 780,300 | 1兆822億 | -1.83% | 23.8 | 1.2 |
| 02/09 | 3,852 | 3,874 | 3,788 | 3,795 | -1.66% | 615,400 | 1兆626億 | -3.58% | 23.37 | 1.18 |
| 02/08 | 3,864 | 3,925 | 3,831 | 3,859 | +1.34% | 959,800 | 1兆805億 | -1.96% | 23.76 | 1.2 |
| 02/07 | 3,903 | 3,932 | 3,788 | 3,808 | -1.45% | 870,900 | 1兆663億 | -3.3% | 23.45 | 1.18 |
| 02/06 | 4,001 | 4,011 | 3,864 | 3,864 | -4.31% | 1,192,700 | 1兆819億 | -1.95% | 23.79 | 1.2 |
| 02/05 | 4,001 | 4,066 | 3,960 | 4,038 | +1.71% | 751,700 | 1兆1307億 | +2.46% | 24.86 | 1.25 |
| 02/02 | 3,937 | 3,976 | 3,880 | 3,970 | +2.72% | 1,081,700 | 1兆1116億 | +0.97% | 24.44 | 1.23 |
| 02/01 | 3,937 | 3,962 | 3,862 | 3,865 | -3.54% | 1,540,600 | 1兆822億 | -1.5% | 23.8 | 1.2 |
| 01/31 | 3,917 | 4,042 | 3,917 | 4,007 | +1.19% | 876,500 | 1兆1220億 | +2.14% | 24.67 | 1.24 |
| 01/30 | 3,996 | 3,998 | 3,960 | 3,960 | -0.4% | 431,400 | 1兆1088億 | +1.07% | 24.38 | 1.23 |
| 01/29 | 3,921 | 3,995 | 3,920 | 3,976 | +0.96% | 374,500 | 1兆1133億 | +1.51% | 24.48 | 1.23 |
| 01/26 | 3,924 | 3,968 | 3,893 | 3,938 | -1.1% | 418,400 | 1兆1027億 | +0.69% | 24.25 | 1.22 |
| 01/25 | 3,923 | 3,992 | 3,897 | 3,982 | +1.63% | 572,300 | 1兆1150億 | +1.89% | 24.52 | 1.23 |
| 01/24 | 3,925 | 3,935 | 3,881 | 3,918 | -0.94% | 565,400 | 1兆971億 | +0.38% | 24.12 | 1.21 |
| 01/23 | 3,973 | 4,015 | 3,928 | 3,955 | +0.48% | 621,800 | 1兆1074億 | +1.62% | 24.35 | 1.23 |
| 01/22 | 3,927 | 3,954 | 3,908 | 3,936 | +1.78% | 490,900 | 1兆1021億 | +1.31% | 24.24 | 1.22 |
| 01/19 | 3,946 | 3,954 | 3,841 | 3,867 | -0.23% | 915,100 | 1兆828億 | -0.31% | 23.81 | 1.2 |
| 01/18 | 3,871 | 3,928 | 3,867 | 3,876 | -0.39% | 641,700 | 1兆853億 | +0.03% | 23.87 | 1.2 |
| 01/17 | 3,988 | 4,029 | 3,876 | 3,891 | -2.55% | 847,900 | 1兆895億 | +0.59% | 23.96 | 1.21 |
| 01/16 | 4,098 | 4,112 | 3,993 | 3,993 | -2.23% | 562,900 | 1兆1181億 | +3.29% | 24.59 | 1.24 |
| 01/15 | 4,125 | 4,138 | 4,075 | 4,084 | -0.95% | 486,800 | 1兆1435億 | +5.72% | 25.15 | 1.27 |
| 01/12 | 4,040 | 4,135 | 3,977 | 4,123 | +3.91% | 1,029,000 | 1兆1545億 | +7.04% | 25.39 | 1.28 |
| 01/11 | 3,980 | 4,008 | 3,955 | 3,968 | -0.08% | 792,600 | 1兆1111億 | +3.28% | 24.43 | 1.23 |
| 01/10 | 3,900 | 3,989 | 3,894 | 3,971 | +1.17% | 495,200 | 1兆1119億 | +3.41% | 24.45 | 1.23 |
| 01/09 | 3,929 | 3,995 | 3,897 | 3,925 | +2.61% | 782,800 | 1兆990億 | +2.27% | 24.17 | 1.22 |
| 01/05 | 3,824 | 3,855 | 3,811 | 3,825 | +0.42% | 618,800 | 1兆710億 | -0.21% | 23.55 | 1.19 |
| 01/04 | 3,702 | 3,824 | 3,686 | 3,809 | -2.08% | 882,300 | 1兆665億 | -0.57% | 23.45 | 1.18 |
| 2023 |
| 12/29 | 3,903 | 3,930 | 3,857 | 3,890 | -0.36% | 374,200 | 1兆892億 | +1.57% | 23.95 | 1.27 |
| 12/28 | 3,829 | 3,905 | 3,822 | 3,904 | +1.32% | 360,300 | 1兆931億 | +2.01% | 24.04 | 1.27 |
| 12/27 | 3,805 | 3,879 | 3,802 | 3,853 | +1.29% | 448,200 | 1兆789億 | +0.73% | 23.72 | 1.26 |
| 12/26 | 3,776 | 3,809 | 3,772 | 3,804 | +0.88% | 265,600 | 1兆651億 | -0.6% | 23.42 | 1.24 |
| 12/25 | 3,830 | 3,837 | 3,766 | 3,771 | -1.75% | 346,900 | 1兆559億 | -1.59% | 23.22 | 1.23 |
| 12/22 | 3,860 | 3,865 | 3,805 | 3,838 | -1.16% | 547,800 | 1兆747億 | 0% | 23.63 | 1.25 |
| 12/21 | 3,870 | 3,901 | 3,845 | 3,883 | -1.42% | 468,200 | 1兆873億 | +1.12% | 23.91 | 1.27 |
| 12/20 | 3,880 | 3,959 | 3,863 | 3,939 | +2.71% | 819,400 | 1兆1029億 | +2.58% | 24.25 | 1.28 |
| 12/19 | 3,833 | 3,863 | 3,773 | 3,835 | -0.34% | 551,900 | 1兆738億 | +0.08% | 23.61 | 1.25 |
| 12/18 | 3,792 | 3,848 | 3,733 | 3,848 | -0.36% | 560,600 | 1兆775億 | +0.58% | 23.69 | 1.25 |
| 12/15 | 3,659 | 3,871 | 3,653 | 3,862 | +5.92% | 1,666,700 | 1兆814億 | +1.05% | 23.78 | 1.26 |
| 12/14 | 3,743 | 3,743 | 3,593 | 3,646 | -3.67% | 1,444,200 | 1兆209億 | -4.55% | 22.45 | 1.19 |
| 12/13 | 3,779 | 3,809 | 3,764 | 3,785 | +0.29% | 464,900 | 1兆598億 | -1.12% | 23.31 | 1.23 |
| 12/12 | 3,772 | 3,801 | 3,757 | 3,774 | +0.11% | 562,700 | 1兆567億 | -1.46% | 23.24 | 1.23 |
| 12/11 | 3,780 | 3,820 | 3,754 | 3,770 | +1.59% | 733,900 | 1兆556億 | -1.67% | 23.21 | 1.23 |
| 12/08 | 3,801 | 3,813 | 3,692 | 3,711 | -3.61% | 841,900 | 1兆391億 | -3.13% | 22.85 | 1.21 |
| 12/07 | 3,880 | 3,899 | 3,835 | 3,850 | -1.31% | 636,100 | 1兆780億 | +0.55% | 23.71 | 1.25 |
| 12/06 | 3,814 | 3,910 | 3,805 | 3,901 | +2.31% | 547,800 | 1兆923億 | +1.85% | 24.02 | 1.27 |
| 12/05 | 3,850 | 3,861 | 3,785 | 3,813 | -1.7% | 446,000 | 1兆677億 | -0.37% | 23.48 | 1.24 |
| 12/04 | 3,950 | 4,020 | 3,857 | 3,879 | -1.05% | 690,900 | 1兆861億 | +1.46% | 23.88 | 1.26 |
| 12/01 | 3,950 | 3,965 | 3,894 | 3,920 | -0.1% | 750,200 | 1兆976億 | +2.89% | 24.14 | 1.28 |
| 11/30 | 3,791 | 3,940 | 3,791 | 3,924 | +3.62% | 1,855,900 | 1兆987億 | +3.34% | 24.16 | 1.28 |
| 11/29 | 3,800 | 3,813 | 3,758 | 3,787 | +0.42% | 605,000 | 1兆604億 | +0.05% | 23.32 | 1.23 |
| 11/28 | 3,821 | 3,821 | 3,713 | 3,771 | -0.5% | 434,500 | 1兆559億 | -0.19% | 23.22 | 1.23 |
| 11/27 | 3,808 | 3,860 | 3,776 | 3,790 | -0.66% | 490,000 | 1兆612億 | +0.48% | 23.34 | 1.24 |
| 11/24 | 3,880 | 3,896 | 3,815 | 3,815 | -1.27% | 490,500 | 1兆682億 | +1.27% | 23.49 | 1.24 |
| 11/22 | 3,827 | 3,882 | 3,827 | 3,864 | -0.77% | 497,800 | 1兆819億 | +2.63% | 23.79 | 1.26 |
| 11/21 | 3,908 | 3,938 | 3,873 | 3,894 | -0.71% | 468,700 | 1兆903億 | +3.54% | 23.98 | 1.27 |
| 11/20 | 3,931 | 3,972 | 3,907 | 3,922 | -0.23% | 434,800 | 1兆982億 | +4.45% | 24.15 | 1.28 |
| 11/17 | 3,896 | 3,949 | 3,891 | 3,931 | +0.92% | 540,100 | 1兆1007億 | +4.71% | 24.2 | 1.28 |
| 11/16 | 3,865 | 3,907 | 3,850 | 3,895 | +0.39% | 551,300 | 1兆906億 | +3.81% | 23.98 | 1.27 |
| 11/15 | 3,843 | 3,880 | 3,818 | 3,880 | +4.08% | 1,015,500 | 1兆864億 | +3.52% | 23.89 | 1.26 |
| 11/14 | 3,695 | 3,749 | 3,688 | 3,728 | +1% | 485,000 | 1兆439億 | -0.45% | 22.95 | 1.22 |
| 11/13 | 3,750 | 3,750 | 3,677 | 3,691 | -1.34% | 632,300 | 1兆335億 | -1.42% | 22.73 | 1.2 |
| 11/10 | 3,844 | 3,845 | 3,730 | 3,741 | -2.27% | 612,800 | 1兆475億 | -0.08% | 23.03 | 1.22 |
| 11/09 | 3,809 | 3,847 | 3,801 | 3,828 | +0.05% | 632,400 | 1兆719億 | +2.33% | 23.57 | 1.25 |
| 11/08 | 3,879 | 3,879 | 3,806 | 3,826 | -0.6% | 566,700 | 1兆713億 | +2.46% | 23.56 | 1.25 |
| 11/07 | 3,885 | 3,890 | 3,796 | 3,849 | -0.52% | 766,800 | 1兆777億 | +3.22% | 23.7 | 1.25 |
| 11/06 | 3,779 | 3,880 | 3,747 | 3,869 | +4.54% | 1,013,900 | 1兆833億 | +3.92% | 23.82 | 1.26 |
| 11/02 | 3,715 | 3,780 | 3,677 | 3,701 | +0.95% | 1,188,800 | 1兆363億 | -0.43% | 22.79 | 1.21 |
| 11/01 | 3,842 | 3,842 | 3,625 | 3,666 | -5.05% | 2,802,600 | 1兆265億 | -1.45% | 22.57 | 1.19 |
| 10/31 | 3,783 | 3,893 | 3,778 | 3,861 | +1.1% | 1,522,600 | 1兆811億 | +3.68% | 23.77 | 1.26 |
| 10/30 | 3,687 | 3,842 | 3,669 | 3,819 | +2.85% | 3,374,200 | 1兆693億 | +2.55% | 23.51 | 1.24 |
| 10/27 | 3,624 | 3,722 | 3,599 | 3,713 | +4.36% | 995,500 | 1兆397億 | -0.3% | 22.86 | 1.21 |
| 10/26 | 3,574 | 3,602 | 3,550 | 3,558 | -1.39% | 628,900 | 9963億233万 | -4.53% | 21.91 | 1.16 |
| 10/25 | 3,650 | 3,656 | 3,594 | 3,608 | -0.41% | 689,100 | 1兆103億 | -3.58% | 22.22 | 1.18 |
| 10/24 | 3,637 | 3,641 | 3,518 | 3,623 | +0.42% | 644,700 | 1兆145億 | -3.59% | 22.31 | 1.18 |
| 10/23 | 3,625 | 3,632 | 3,578 | 3,608 | -0.22% | 646,500 | 1兆103億 | -4.32% | 22.22 | 1.18 |
| 10/20 | 3,633 | 3,657 | 3,607 | 3,616 | -1.74% | 559,500 | 1兆125億 | -4.46% | 22.26 | 1.18 |
| 10/19 | 3,650 | 3,703 | 3,647 | 3,680 | -1.79% | 565,700 | 1兆304億 | -3.16% | 22.66 | 1.2 |
| 10/18 | 3,772 | 3,796 | 3,721 | 3,747 | -0.66% | 636,900 | 1兆492億 | -1.6% | 23.07 | 1.22 |
| 10/17 | 3,778 | 3,812 | 3,761 | 3,772 | +0.72% | 495,100 | 1兆562億 | -1.05% | 23.23 | 1.23 |
| 10/16 | 3,829 | 3,844 | 3,718 | 3,745 | -3.58% | 577,300 | 1兆486億 | -1.83% | 23.06 | 1.22 |
| 10/13 | 3,854 | 3,907 | 3,845 | 3,884 | -0.26% | 843,700 | 1兆875億 | +1.65% | 23.91 | 1.27 |
| 10/12 | 3,815 | 3,919 | 3,800 | 3,894 | +2.88% | 706,800 | 1兆903億 | +1.8% | 23.98 | 1.27 |
| 10/11 | 3,787 | 3,803 | 3,766 | 3,785 | -0.63% | 674,700 | 1兆598億 | -1.05% | 23.31 | 1.23 |
| 10/10 | 3,769 | 3,818 | 3,743 | 3,809 | +3% | 1,134,400 | 1兆665億 | -0.68% | 23.45 | 1.24 |
| 10/06 | 3,724 | 3,736 | 3,687 | 3,698 | -0.14% | 627,000 | 1兆355億 | -3.75% | 22.77 | 1.21 |
| 10/05 | 3,685 | 3,716 | 3,650 | 3,703 | +1.26% | 913,100 | 1兆369億 | -3.92% | 22.8 | 1.21 |
| 10/04 | 3,638 | 3,684 | 3,607 | 3,657 | -0.14% | 996,800 | 1兆240億 | -5.38% | 22.52 | 1.19 |
| 10/03 | 3,750 | 3,773 | 3,656 | 3,662 | -0.97% | 724,100 | 1兆254億 | -5.55% | 22.55 | 1.19 |
| 10/02 | 3,746 | 3,774 | 3,696 | 3,698 | +0.16% | 765,300 | 1兆355億 | -4.89% | 22.77 | 1.21 |
| 09/29 | 3,743 | 3,749 | 3,668 | 3,692 | -0.91% | 959,700 | 1兆338億 | -5.26% | 22.76 | 1.2 |
| 09/28 | 3,743 | 3,763 | 3,691 | 3,726 | -1.43% | 682,500 | 1兆433億 | -4.68% | 22.97 | 1.22 |
| 09/27 | 3,730 | 3,780 | 3,713 | 3,780 | +0.19% | 1,023,100 | 1兆584億 | -3.6% | 23.3 | 1.23 |
| 09/26 | 3,857 | 3,866 | 3,761 | 3,773 | -2.13% | 667,100 | 1兆565億 | -3.95% | 23.26 | 1.23 |
| 09/25 | 3,852 | 3,879 | 3,808 | 3,855 | +1.31% | 626,700 | 1兆794億 | -2.03% | 23.77 | 1.26 |
| 09/22 | 3,792 | 3,849 | 3,790 | 3,805 | +0.26% | 1,015,400 | 1兆654億 | -3.45% | 23.46 | 1.24 |
| 09/21 | 3,893 | 3,905 | 3,783 | 3,795 | -3.39% | 751,600 | 1兆626億 | -3.95% | 23.4 | 1.24 |
| 09/20 | 4,015 | 4,022 | 3,921 | 3,928 | -2.17% | 715,500 | 1兆999億 | -0.98% | 24.22 | 1.28 |
