株価チャート
2024/02/02～2024/06/28
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 |
| 06/28 | 35,280 | 36,420 | 35,110 | 36,090 | +3.2% | 5,315,700 | 3兆4027億 | -3.78% | 55.1 | 21.51 |
| 06/27 | 35,510 | 35,800 | 34,910 | 34,970 | -2.18% | 3,395,400 | 3兆2971億 | -7.49% | 53.39 | 20.85 |
| 06/26 | 35,790 | 35,990 | 35,310 | 35,750 | +1.39% | 4,318,400 | 3兆3707億 | -6.46% | 54.58 | 21.31 |
| 06/25 | 35,750 | 35,840 | 34,730 | 35,260 | -3.19% | 4,819,000 | 3兆3245億 | -8.42% | 53.83 | 21.02 |
| 06/24 | 35,250 | 36,500 | 34,870 | 36,420 | +2.33% | 5,220,700 | 3兆4339億 | -6.18% | 55.6 | 21.71 |
| 06/21 | 35,470 | 35,600 | 35,070 | 35,590 | -1.06% | 3,958,400 | 3兆3556億 | -8.97% | 54.33 | 21.22 |
| 06/20 | 35,480 | 36,000 | 35,030 | 35,970 | +0.93% | 4,164,400 | 3兆3914億 | -8.71% | 54.91 | 21.44 |
| 06/19 | 36,240 | 36,490 | 35,490 | 35,640 | -1.25% | 4,032,800 | 3兆3603億 | -10.16% | 54.41 | 21.25 |
| 06/18 | 36,500 | 36,750 | 36,000 | 36,090 | -0.22% | 4,206,400 | 3兆4027億 | -9.63% | 55.1 | 21.51 |
| 06/17 | 36,300 | 36,610 | 35,840 | 36,170 | -1.44% | 3,663,700 | 3兆4103億 | -9.94% | 55.22 | 21.56 |
| 06/14 | 37,500 | 37,850 | 36,160 | 36,700 | -2.26% | 7,269,300 | 3兆4603億 | -9.02% | 56.03 | 21.88 |
| 06/13 | 37,740 | 37,950 | 37,140 | 37,550 | +0.32% | 5,394,300 | 3兆5404億 | -7.3% | 57.33 | 22.38 |
| 06/12 | 36,560 | 37,430 | 36,550 | 37,430 | +1.22% | 4,540,200 | 3兆5291億 | -7.92% | 57.14 | 22.31 |
| 06/11 | 38,000 | 38,050 | 36,620 | 36,980 | -1.12% | 7,414,000 | 3兆4867億 | -9.41% | 56.45 | 22.04 |
| 06/10 | 36,260 | 37,560 | 36,230 | 37,400 | +3.31% | 8,081,400 | 3兆5263億 | -8.86% | 57.1 | 22.29 |
| 06/07 | 35,680 | 37,090 | 35,520 | 36,200 | +4.87% | 11,590,900 | 3兆4131億 | -12.07% | 55.26 | 21.58 |
| 06/06 | 35,880 | 35,970 | 33,300 | 34,520 | -2.92% | 14,241,900 | 3兆2547億 | -16.44% | 52.7 | 20.58 |
| 06/05 | 36,490 | 38,020 | 35,130 | 35,560 | -7.54% | 16,249,000 | 3兆3528億 | -13.93% | 54.29 | 21.2 |
| 06/04 | 39,830 | 40,010 | 38,410 | 38,460 | -4.09% | 5,262,300 | 3兆6262億 | -6.77% | 58.71 | 22.93 |
| 06/03 | 40,450 | 40,650 | 40,060 | 40,100 | -0.96% | 3,511,000 | 3兆7808億 | -2.31% | 61.22 | 23.9 |
| 05/31 | 40,570 | 40,700 | 39,870 | 40,490 | -0.71% | 5,501,300 | 3兆8176億 | -0.83% | 61.81 | 24.14 |
| 05/30 | 40,900 | 41,390 | 40,630 | 40,780 | -2.21% | 4,125,800 | 3兆8449億 | +0.53% | 62.26 | 24.31 |
| 05/29 | 42,600 | 42,950 | 41,660 | 41,700 | -1.23% | 4,824,200 | 3兆9317億 | +3.44% | 63.66 | 24.86 |
| 05/28 | 43,550 | 43,600 | 41,760 | 42,220 | -3.19% | 6,114,000 | 3兆9807億 | +5.5% | 64.45 | 25.17 |
| 05/27 | 43,770 | 43,900 | 43,060 | 43,610 | +0.41% | 4,447,000 | 4兆1118億 | +9.49% | 66.58 | 26 |
| 05/24 | 44,940 | 45,010 | 43,230 | 43,430 | -4.49% | 7,298,300 | 4兆948億 | +9.72% | 66.3 | 25.89 |
| 05/23 | 44,000 | 45,500 | 43,070 | 45,470 | +6.31% | 8,934,500 | 4兆2872億 | +15.2% | 69.42 | 27.11 |
| 05/22 | 43,330 | 43,570 | 42,750 | 42,770 | -1.16% | 3,983,700 | 4兆326億 | +8.72% | 65.29 | 25.5 |
| 05/21 | 43,690 | 43,970 | 42,920 | 43,270 | -0.14% | 4,439,600 | 4兆797億 | +9.93% | 66.06 | 25.79 |
| 05/20 | 43,030 | 43,480 | 42,680 | 43,330 | +0.37% | 3,651,800 | 4兆854億 | +10.22% | 66.15 | 25.83 |
| 05/17 | 42,500 | 43,240 | 42,480 | 43,170 | +0.94% | 4,020,100 | 4兆703億 | +9.93% | 65.9 | 25.73 |
| 05/16 | 42,890 | 43,490 | 42,450 | 42,770 | +1.37% | 4,875,200 | 4兆326億 | +9.08% | 65.29 | 25.5 |
| 05/15 | 42,030 | 42,200 | 41,550 | 42,190 | +1.01% | 4,413,800 | 3兆9779億 | +7.89% | 64.41 | 25.15 |
| 05/14 | 40,620 | 41,780 | 40,590 | 41,770 | +2.83% | 5,040,400 | 3兆9383億 | +7.11% | 63.77 | 24.9 |
| 05/13 | 41,110 | 41,340 | 40,530 | 40,620 | -0.78% | 4,997,900 | 3兆8299億 | +4.23% | 62.01 | 24.21 |
| 05/10 | 40,980 | 41,320 | 40,400 | 40,940 | -0.2% | 5,240,200 | 3兆8600億 | +4.97% | 62.5 | 24.4 |
| 05/09 | 42,070 | 42,650 | 40,970 | 41,020 | -1.72% | 6,959,000 | 3兆8676億 | +5.09% | 62.62 | 24.45 |
| 05/08 | 42,220 | 42,660 | 41,520 | 41,740 | -1.53% | 6,154,700 | 3兆9355億 | +6.93% | 63.72 | 24.88 |
| 05/07 | 41,590 | 42,460 | 41,380 | 42,390 | +4.23% | 6,790,600 | 3兆9968億 | +8.59% | 64.71 | 25.27 |
| 05/02 | 39,860 | 40,960 | 39,140 | 40,670 | +2.31% | 11,138,400 | 3兆8346億 | +4.13% | 62.09 | 24.24 |
| 05/01 | 37,650 | 40,780 | 36,950 | 39,750 | +14.88% | 16,392,300 | 3兆7478億 | +1.54% | 60.68 | 23.7 |
| 04/30 | 34,300 | 34,650 | 33,700 | 34,600 | +1.53% | 5,226,400 | 3兆2623億 | -11.85% | 52.82 | 20.63 |
| 04/26 | 34,050 | 34,400 | 33,360 | 34,080 | +2.16% | 6,037,700 | 3兆2132億 | -13.84% | 52.03 | 20.32 |
| 04/25 | 33,800 | 34,160 | 33,290 | 33,360 | -3.56% | 5,130,500 | 3兆1453億 | -16.41% | 50.93 | 19.89 |
| 04/24 | 34,580 | 35,080 | 34,160 | 34,590 | +2.19% | 7,581,500 | 3兆2613億 | -14.16% | 52.81 | 20.62 |
| 04/23 | 35,100 | 35,240 | 32,930 | 33,850 | -1.94% | 8,466,700 | 3兆1915億 | -16.58% | 51.68 | 20.18 |
| 04/22 | 33,690 | 35,230 | 33,490 | 34,520 | +0.49% | 6,938,600 | 3兆2547億 | -15.48% | 52.7 | 20.58 |
| 04/19 | 36,100 | 36,170 | 33,750 | 34,350 | -8.42% | 8,930,100 | 3兆2387億 | -16.19% | 52.44 | 20.48 |
| 04/18 | 37,110 | 38,200 | 36,370 | 37,510 | +0.21% | 8,111,700 | 3兆5366億 | -8.97% | 57.26 | 22.36 |
| 04/17 | 41,320 | 41,330 | 37,410 | 37,430 | -7.85% | 8,900,000 | 3兆5291億 | -9.23% | 57.14 | 22.31 |
| 04/16 | 41,500 | 41,570 | 40,580 | 40,620 | -3.7% | 4,341,300 | 3兆8299億 | -1.57% | 62.01 | 24.21 |
| 04/15 | 42,840 | 43,050 | 41,900 | 42,180 | -2.59% | 4,742,000 | 3兆9770億 | +2.5% | 64.39 | 25.14 |
| 04/12 | 42,600 | 43,470 | 42,530 | 43,300 | +2.97% | 5,835,000 | 4兆826億 | +5.57% | 66.1 | 25.81 |
| 04/11 | 41,880 | 42,280 | 41,440 | 42,050 | -0.61% | 4,810,400 | 3兆9647億 | +2.94% | 64.19 | 25.07 |
| 04/10 | 41,500 | 42,420 | 41,210 | 42,310 | +1.76% | 4,911,700 | 3兆9892億 | +3.79% | 64.59 | 25.22 |
| 04/09 | 40,350 | 41,580 | 40,130 | 41,580 | +3.43% | 4,730,800 | 3兆9204億 | +2.09% | 63.48 | 24.79 |
| 04/08 | 40,030 | 40,370 | 39,670 | 40,200 | +1.67% | 4,889,700 | 3兆7903億 | -1.32% | 61.37 | 23.96 |
| 04/05 | 40,330 | 40,690 | 39,360 | 39,540 | -3.65% | 5,014,300 | 3兆7280億 | -2.99% | 60.36 | 23.57 |
| 04/04 | 41,710 | 41,960 | 40,990 | 41,040 | -0.85% | 4,747,500 | 3兆8695億 | +0.64% | 62.65 | 24.46 |
| 04/03 | 41,090 | 41,710 | 40,450 | 41,390 | -0.96% | 6,095,400 | 3兆9025億 | +1.59% | 63.19 | 24.67 |
| 04/02 | 41,280 | 41,970 | 41,100 | 41,790 | +1.93% | 5,176,500 | 3兆9402億 | +2.63% | 63.8 | 24.91 |
| 04/01 | 42,200 | 42,350 | 40,860 | 41,000 | -1.91% | 4,971,500 | 3兆8657億 | +0.85% | 62.59 | 24.44 |
| 03/29 | 43,150 | 43,330 | 41,780 | 41,800 | -2.63% | 6,008,600 | 3兆9411億 | +2.82% | 63.81 | 28.35 |
| 03/28 | 42,990 | 43,220 | 42,650 | 42,930 | +0.14% | 4,604,000 | 4兆477億 | +5.89% | 65.54 | 29.11 |
| 03/27 | 42,600 | 43,050 | 42,100 | 42,870 | +1.2% | 5,305,200 | 4兆420億 | +6.07% | 65.45 | 29.07 |
| 03/26 | 42,190 | 42,620 | 42,010 | 42,360 | +0.43% | 4,692,200 | 3兆9939億 | +5.06% | 64.67 | 28.73 |
| 03/25 | 43,260 | 43,550 | 42,180 | 42,180 | -1.72% | 5,475,500 | 3兆9770億 | +4.82% | 64.39 | 28.6 |
| 03/22 | 43,370 | 43,880 | 42,500 | 42,920 | -0.33% | 7,947,700 | 4兆467億 | +6.65% | 65.52 | 29.11 |
| 03/21 | 42,240 | 43,140 | 42,070 | 43,060 | +3.21% | 8,647,700 | 4兆599億 | +7.21% | 65.74 | 29.2 |
| 03/19 | 39,830 | 41,900 | 39,800 | 41,720 | +3.22% | 11,095,700 | 3兆9336億 | +4.15% | 63.69 | 28.29 |
| 03/18 | 38,180 | 40,440 | 38,070 | 40,420 | +6.01% | 7,777,200 | 3兆8110億 | +1.08% | 61.71 | 27.41 |
| 03/15 | 39,320 | 39,390 | 37,960 | 38,130 | -4.29% | 7,630,600 | 3兆5951億 | -4.68% | 58.21 | 25.86 |
| 03/14 | 37,950 | 39,840 | 37,770 | 39,840 | +4.1% | 8,287,300 | 3兆7563億 | -0.58% | 60.82 | 27.02 |
| 03/13 | 38,600 | 38,890 | 37,760 | 38,270 | +0.34% | 5,918,900 | 3兆6083億 | -4.49% | 58.42 | 25.95 |
| 03/12 | 37,490 | 38,490 | 37,280 | 38,140 | +0.87% | 5,988,000 | 3兆5960億 | -4.87% | 58.23 | 25.86 |
| 03/11 | 36,700 | 37,860 | 36,560 | 37,810 | -2.48% | 5,660,000 | 3兆5649億 | -5.64% | 57.72 | 25.64 |
| 03/08 | 39,700 | 40,030 | 38,770 | 38,770 | -0.95% | 6,490,900 | 3兆6554億 | -3.25% | 59.19 | 26.29 |
| 03/07 | 40,320 | 40,590 | 39,110 | 39,140 | -1.88% | 7,579,600 | 3兆6903億 | -2.42% | 59.75 | 26.54 |
| 03/06 | 40,500 | 40,740 | 39,810 | 39,890 | -3.74% | 6,413,800 | 3兆7610億 | -0.58% | 60.9 | 27.05 |
| 03/05 | 41,550 | 42,190 | 40,780 | 41,440 | -0.77% | 6,791,300 | 3兆9072億 | +3.34% | 63.26 | 28.1 |
| 03/04 | 41,200 | 42,080 | 41,110 | 41,760 | +2.35% | 7,952,900 | 3兆9374億 | +4.29% | 63.75 | 28.32 |
| 03/01 | 40,300 | 40,960 | 39,850 | 40,800 | +2.13% | 7,086,100 | 3兆8468億 | +1.92% | 62.29 | 27.67 |
| 02/29 | 39,650 | 39,970 | 38,960 | 39,950 | -0.67% | 6,445,500 | 3兆7667億 | -0.12% | 60.99 | 27.09 |
| 02/28 | 40,530 | 41,100 | 40,220 | 40,220 | -1.4% | 5,890,200 | 3兆7921億 | +0.53% | 61.4 | 27.28 |
| 02/27 | 40,110 | 40,800 | 39,840 | 40,790 | +1.67% | 6,693,500 | 3兆8459億 | +1.98% | 62.27 | 27.66 |
| 02/26 | 41,100 | 41,120 | 39,710 | 40,120 | -2.15% | 6,609,100 | 3兆7827億 | +0.56% | 61.25 | 27.21 |
| 02/22 | 41,000 | 41,090 | 39,560 | 41,000 | +5.07% | 10,442,100 | 3兆8657億 | +3.1% | 62.59 | 27.8 |
| 02/21 | 39,490 | 39,590 | 38,880 | 39,020 | -1.89% | 6,073,100 | 3兆6790億 | -1.4% | 59.57 | 26.46 |
| 02/20 | 40,480 | 40,830 | 39,650 | 39,770 | -1.66% | 7,938,600 | 3兆7497億 | +0.94% | 60.71 | 26.97 |
| 02/19 | 40,400 | 41,390 | 39,930 | 40,440 | 0% | 8,936,900 | 3兆8129億 | +3.12% | 61.74 | 27.42 |
| 02/16 | 42,700 | 43,710 | 40,350 | 40,440 | -4.19% | 13,033,000 | 3兆8129億 | +3.71% | 61.74 | 27.42 |
| 02/15 | 41,450 | 42,230 | 41,030 | 42,210 | +3.05% | 7,322,700 | 3兆9798億 | +8.88% | 64.44 | 28.62 |
| 02/14 | 39,700 | 40,970 | 39,670 | 40,960 | +1.51% | 6,110,400 | 3兆8619億 | +6.46% | 62.53 | 27.78 |
| 02/13 | 40,800 | 41,080 | 40,050 | 40,350 | +0.88% | 6,817,700 | 3兆8044億 | +5.62% | 61.6 | 27.36 |
| 02/09 | 40,890 | 41,120 | 40,000 | 40,000 | -1.98% | 7,873,200 | 3兆7714億 | +5.4% | 61.07 | 27.13 |
| 02/08 | 40,500 | 40,950 | 40,300 | 40,810 | +2.23% | 8,058,900 | 3兆8478億 | +8.08% | 62.3 | 27.68 |
| 02/07 | 39,310 | 39,920 | 38,940 | 39,920 | +0.5% | 8,557,500 | 3兆7639億 | +6.14% | 60.94 | 27.07 |
| 02/06 | 39,090 | 39,730 | 38,920 | 39,720 | +2.37% | 8,438,800 | 3兆7450億 | +5.91% | 60.64 | 26.94 |
| 02/05 | 38,120 | 38,810 | 37,740 | 38,800 | +2.97% | 9,219,900 | 3兆6583億 | +3.63% | 59.23 | 26.31 |
| 02/02 | 38,100 | 38,430 | 37,540 | 37,680 | -0.26% | 8,529,500 | 3兆5527億 | +0.8% | 57.52 | 25.55 |
