株価チャート
2023/10/13~2024/03/12
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 |
03/12 | 2,836 | 2,837 | 2,742 | 2,799 | -0.82% | 1,034,900 | 1兆725億 | +1.12% | 13.07 | 0.37 |
03/11 | 2,896 | 2,905 | 2,785 | 2,822 | -2.66% | 1,109,700 | 1兆813億 | +2.1% | 13.17 | 0.38 |
03/08 | 2,888 | 2,933 | 2,873 | 2,899 | -1.33% | 1,030,900 | 1兆1108億 | +5.04% | 13.53 | 0.39 |
03/07 | 2,926 | 3,008 | 2,912 | 2,938 | +0.41% | 1,421,400 | 1兆1258億 | +6.64% | 13.71 | 0.39 |
03/06 | 2,880 | 2,926 | 2,872 | 2,926 | +1.95% | 1,021,600 | 1兆1212億 | +6.55% | 13.66 | 0.39 |
03/05 | 2,897 | 2,898 | 2,840 | 2,870 | 0% | 1,059,500 | 1兆997億 | +4.86% | 13.4 | 0.38 |
03/04 | 2,860 | 2,888 | 2,848 | 2,870 | +0.49% | 1,766,100 | 1兆997億 | +5.17% | 13.4 | 0.38 |
03/01 | 2,770 | 2,877 | 2,769 | 2,856 | +3.4% | 2,015,400 | 1兆943億 | +4.88% | 13.33 | 0.38 |
02/29 | 2,739 | 2,762 | 2,732 | 2,762 | +2.14% | 2,220,000 | 1兆583億 | +1.62% | 12.89 | 0.37 |
02/28 | 2,713 | 2,759 | 2,689 | 2,704 | -0.59% | 1,135,500 | 1兆361億 | -0.41% | 12.62 | 0.36 |
02/27 | 2,708 | 2,756 | 2,708 | 2,720 | +0.15% | 1,080,100 | 1兆422億 | +0.22% | 12.7 | 0.36 |
02/26 | 2,720 | 2,728 | 2,697 | 2,716 | -0.18% | 1,127,300 | 1兆407億 | +0.22% | 12.68 | 0.36 |
02/22 | 2,658 | 2,729 | 2,655 | 2,721 | +2.56% | 1,150,400 | 1兆426億 | +0.52% | 12.7 | 0.36 |
02/21 | 2,671 | 2,687 | 2,636 | 2,653 | -0.97% | 909,700 | 1兆166億 | -1.92% | 12.38 | 0.35 |
02/20 | 2,689 | 2,706 | 2,675 | 2,679 | -0.59% | 901,800 | 1兆265億 | -0.96% | 12.51 | 0.36 |
02/19 | 2,677 | 2,715 | 2,673 | 2,695 | +1.47% | 949,900 | 1兆327億 | -0.33% | 12.58 | 0.36 |
02/16 | 2,625 | 2,671 | 2,619 | 2,656 | +1.76% | 1,223,000 | 1兆177億 | -1.67% | 12.4 | 0.35 |
02/15 | 2,709 | 2,720 | 2,608 | 2,610 | -6.49% | 3,281,100 | 1兆1億 | -3.33% | 12.18 | 0.35 |
02/14 | 2,800 | 2,856 | 2,790 | 2,791 | -0.99% | 1,454,000 | 1兆694億 | +3.33% | 13.03 | 0.37 |
02/13 | 2,763 | 2,825 | 2,752 | 2,819 | +2.47% | 1,608,400 | 1兆802億 | +4.56% | 13.16 | 0.38 |
02/09 | 2,738 | 2,764 | 2,723 | 2,751 | 0% | 702,600 | 1兆541億 | +2.27% | 12.84 | 0.37 |
02/08 | 2,754 | 2,787 | 2,739 | 2,751 | +0.59% | 1,015,200 | 1兆541億 | +2.53% | 12.84 | 0.37 |
02/07 | 2,706 | 2,739 | 2,697 | 2,735 | +0.85% | 773,500 | 1兆480億 | +2.32% | 12.77 | 0.36 |
02/06 | 2,748 | 2,749 | 2,707 | 2,712 | -1.42% | 848,400 | 1兆392億 | +1.84% | 12.66 | 0.36 |
02/05 | 2,721 | 2,773 | 2,697 | 2,751 | +1.81% | 1,056,000 | 1兆541億 | +3.69% | 12.84 | 0.37 |
02/02 | 2,709 | 2,711 | 2,677 | 2,702 | -0.26% | 1,081,600 | 1兆353億 | +2.27% | 12.61 | 0.36 |
02/01 | 2,735 | 2,739 | 2,691 | 2,709 | -2.34% | 2,068,800 | 1兆380億 | +2.89% | 12.65 | 0.36 |
01/31 | 2,720 | 2,775 | 2,714 | 2,774 | +2.48% | 1,172,500 | 1兆629億 | +5.72% | 12.95 | 0.37 |
01/30 | 2,715 | 2,716 | 2,699 | 2,707 | -0.55% | 564,100 | 1兆373億 | +3.68% | 12.64 | 0.36 |
01/29 | 2,681 | 2,727 | 2,681 | 2,722 | +1.99% | 665,900 | 1兆430億 | +4.69% | 12.71 | 0.36 |
01/26 | 2,719 | 2,719 | 2,669 | 2,669 | -1.91% | 815,200 | 1兆227億 | +3.01% | 12.46 | 0.36 |
01/25 | 2,730 | 2,743 | 2,717 | 2,721 | -0.07% | 687,900 | 1兆426億 | +5.3% | 12.7 | 0.36 |
01/24 | 2,665 | 2,724 | 2,662 | 2,723 | +1.91% | 1,099,300 | 1兆434億 | +5.71% | 12.71 | 0.36 |
01/23 | 2,694 | 2,700 | 2,660 | 2,672 | -0.37% | 750,800 | 1兆238億 | +4.05% | 12.47 | 0.36 |
01/22 | 2,650 | 2,683 | 2,641 | 2,682 | +1.71% | 625,000 | 1兆277億 | +4.44% | 12.52 | 0.36 |
01/19 | 2,670 | 2,676 | 2,627 | 2,637 | -0.19% | 658,700 | 1兆104億 | +2.73% | 12.31 | 0.35 |
01/18 | 2,669 | 2,678 | 2,638 | 2,642 | -0.79% | 723,300 | 1兆123億 | +2.88% | 12.33 | 0.35 |
01/17 | 2,664 | 2,705 | 2,656 | 2,663 | +0.68% | 995,400 | 1兆204億 | +3.62% | 12.43 | 0.36 |
01/16 | 2,673 | 2,676 | 2,634 | 2,645 | -0.53% | 588,800 | 1兆135億 | +2.92% | 12.35 | 0.35 |
01/15 | 2,636 | 2,668 | 2,636 | 2,659 | +1.26% | 703,700 | 1兆189億 | +3.46% | 12.41 | 0.35 |
01/12 | 2,640 | 2,640 | 2,598 | 2,626 | -0.04% | 1,114,500 | 1兆62億 | +2.26% | 12.26 | 0.35 |
01/11 | 2,625 | 2,662 | 2,623 | 2,627 | -0.08% | 1,208,900 | 1兆66億 | +2.22% | 12.26 | 0.35 |
01/10 | 2,648 | 2,651 | 2,622 | 2,629 | -1.46% | 1,147,900 | 1兆74億 | +2.1% | 12.27 | 0.35 |
01/09 | 2,703 | 2,739 | 2,654 | 2,668 | +0.23% | 1,911,000 | 1兆223億 | +3.41% | 12.45 | 0.36 |
01/05 | 2,629 | 2,676 | 2,625 | 2,662 | +2.82% | 1,567,500 | 1兆200億 | +3.06% | 12.43 | 0.36 |
01/04 | 2,554 | 2,604 | 2,511 | 2,589 | +3.39% | 1,749,400 | 9920億8486万 | 0% | 12.09 | 0.35 |
2023 |
12/29 | 2,489 | 2,508 | 2,481 | 2,504 | +1.42% | 720,700 | 9595億1351万 | -3.66% | 11.69 | 0.33 |
12/28 | 2,459 | 2,485 | 2,459 | 2,469 | -0.24% | 618,200 | 9461億178万 | -5.51% | 11.52 | 0.33 |
12/27 | 2,481 | 2,488 | 2,464 | 2,475 | +0.08% | 849,700 | 9484億94万 | -5.75% | 11.55 | 0.33 |
12/26 | 2,480 | 2,485 | 2,455 | 2,473 | 0% | 532,700 | 9476億3455万 | -6.29% | 11.54 | 0.33 |
12/25 | 2,497 | 2,498 | 2,469 | 2,473 | -0.24% | 355,200 | 9476億3455万 | -6.78% | 11.54 | 0.33 |
12/22 | 2,468 | 2,500 | 2,462 | 2,479 | +0.57% | 796,700 | 9499億3371万 | -7.15% | 11.57 | 0.33 |
12/21 | 2,442 | 2,479 | 2,425 | 2,465 | +1.15% | 1,497,600 | 9445億6901万 | -8.13% | 11.51 | 0.33 |
12/20 | 2,466 | 2,489 | 2,433 | 2,437 | -1.93% | 1,254,300 | 9338億3963万 | -9.57% | 11.38 | 0.33 |
12/19 | 2,519 | 2,536 | 2,470 | 2,485 | -0.56% | 1,333,000 | 9522億3286万 | -8.34% | 11.6 | 0.33 |
12/18 | 2,496 | 2,514 | 2,453 | 2,499 | -0.72% | 1,027,100 | 9575億9755万 | -8.26% | 11.67 | 0.33 |
12/15 | 2,500 | 2,529 | 2,479 | 2,517 | -0.44% | 1,631,200 | 9644億9501万 | -7.97% | 11.75 | 0.34 |
12/14 | 2,626 | 2,637 | 2,527 | 2,528 | -5.28% | 1,542,900 | 9687億1013万 | -7.8% | 11.8 | 0.34 |
12/13 | 2,660 | 2,678 | 2,646 | 2,669 | +0.98% | 738,000 | 1兆227億 | -2.91% | 12.46 | 0.36 |
12/12 | 2,676 | 2,676 | 2,635 | 2,643 | -1.27% | 791,500 | 1兆127億 | -4.13% | 12.34 | 0.35 |
12/11 | 2,700 | 2,700 | 2,661 | 2,677 | -0.11% | 890,600 | 1兆258億 | -3.22% | 12.5 | 0.36 |
12/08 | 2,673 | 2,712 | 2,652 | 2,680 | +0.56% | 1,441,900 | 1兆269億 | -3.46% | 12.51 | 0.36 |
12/07 | 2,644 | 2,667 | 2,623 | 2,665 | +0.53% | 1,195,800 | 1兆212億 | -4.38% | 12.44 | 0.36 |
12/06 | 2,624 | 2,653 | 2,610 | 2,651 | +1.53% | 1,349,800 | 1兆158億 | -5.22% | 12.37 | 0.35 |
12/05 | 2,694 | 2,697 | 2,603 | 2,611 | -2.43% | 1,637,600 | 1兆5億 | -6.82% | 12.19 | 0.35 |
12/04 | 2,700 | 2,723 | 2,652 | 2,676 | -2.58% | 1,703,800 | 1兆254億 | -4.77% | 12.49 | 0.36 |
12/01 | 2,781 | 2,791 | 2,724 | 2,747 | -0.65% | 1,442,900 | 1兆526億 | -2.38% | 12.82 | 0.37 |
11/30 | 2,719 | 2,777 | 2,714 | 2,765 | +0.8% | 2,081,000 | 1兆595億 | -1.74% | 12.91 | 0.37 |
11/29 | 2,778 | 2,796 | 2,742 | 2,743 | -2.28% | 910,800 | 1兆510億 | -2.45% | 12.8 | 0.37 |
11/28 | 2,827 | 2,851 | 2,794 | 2,807 | -1.47% | 770,000 | 1兆756億 | -0.14% | 13.1 | 0.37 |
11/27 | 2,850 | 2,855 | 2,802 | 2,849 | +0.53% | 835,100 | 1兆917億 | +1.5% | 13.3 | 0.38 |
11/24 | 2,841 | 2,843 | 2,816 | 2,834 | +0.93% | 594,900 | 1兆859億 | +1.14% | 13.23 | 0.38 |
11/22 | 2,823 | 2,843 | 2,806 | 2,808 | +0.21% | 579,600 | 1兆760億 | +0.32% | 13.11 | 0.37 |
11/21 | 2,824 | 2,843 | 2,795 | 2,802 | -0.78% | 870,600 | 1兆737億 | +0.32% | 13.08 | 0.37 |
11/20 | 2,787 | 2,868 | 2,787 | 2,824 | -2.18% | 1,479,900 | 1兆821億 | +1.33% | 13.18 | 0.38 |
11/17 | 2,768 | 2,895 | 2,765 | 2,887 | +2.92% | 1,721,900 | 1兆1062億 | +3.85% | 13.48 | 0.39 |
11/16 | 2,785 | 2,821 | 2,783 | 2,805 | +1.23% | 949,300 | 1兆748億 | +1.19% | 13.09 | 0.37 |
11/15 | 2,818 | 2,823 | 2,708 | 2,771 | -2.5% | 1,894,100 | 1兆618億 | +0.18% | 12.93 | 0.37 |
11/14 | 2,850 | 2,896 | 2,806 | 2,842 | +1.43% | 1,276,100 | 1兆890億 | +2.9% | 13.27 | 0.38 |
11/13 | 2,751 | 2,804 | 2,750 | 2,802 | +1.37% | 1,050,800 | 1兆737億 | +1.78% | 13.08 | 0.37 |
11/10 | 2,722 | 2,770 | 2,714 | 2,764 | +2.22% | 941,500 | 1兆591億 | +0.77% | 12.9 | 0.37 |
11/09 | 2,691 | 2,721 | 2,637 | 2,704 | -0.15% | 1,393,300 | 1兆361億 | -1.06% | 12.62 | 0.36 |
11/08 | 2,823 | 2,840 | 2,679 | 2,708 | -4.95% | 1,764,200 | 1兆376億 | -0.7% | 12.64 | 0.36 |
11/07 | 2,860 | 2,901 | 2,848 | 2,849 | -1.15% | 1,222,400 | 1兆917億 | +4.7% | 13.3 | 0.38 |
11/06 | 2,913 | 2,921 | 2,871 | 2,882 | -1.44% | 1,652,000 | 1兆1043億 | +6.43% | 13.45 | 0.38 |
11/02 | 2,966 | 2,968 | 2,915 | 2,924 | -1.28% | 1,407,200 | 1兆1204億 | +8.5% | 13.65 | 0.39 |
11/01 | 2,931 | 2,978 | 2,931 | 2,962 | +2.24% | 2,420,100 | 1兆1350億 | +10.4% | 13.83 | 0.4 |
10/31 | 2,851 | 2,900 | 2,821 | 2,897 | +3.65% | 2,315,300 | 1兆1101億 | +8.62% | 13.52 | 0.39 |
10/30 | 2,776 | 2,819 | 2,771 | 2,795 | -0.64% | 4,172,800 | 1兆710億 | +5.35% | 13.05 | 0.37 |
10/27 | 2,772 | 2,813 | 2,740 | 2,813 | +1.96% | 1,690,500 | 1兆779億 | +6.39% | 13.13 | 0.38 |
10/26 | 2,769 | 2,789 | 2,735 | 2,759 | -0.25% | 1,085,500 | 1兆572億 | +4.75% | 12.88 | 0.37 |
10/25 | 2,710 | 2,783 | 2,707 | 2,766 | +2.07% | 1,298,600 | 1兆599億 | +5.29% | 12.91 | 0.37 |
10/24 | 2,692 | 2,722 | 2,667 | 2,710 | -0.11% | 922,500 | 1兆384億 | +3.4% | 12.65 | 0.36 |
10/23 | 2,717 | 2,725 | 2,704 | 2,713 | -0.15% | 872,600 | 1兆396億 | +3.71% | 12.66 | 0.36 |
10/20 | 2,726 | 2,756 | 2,706 | 2,717 | +0.04% | 995,900 | 1兆411億 | +4.1% | 12.68 | 0.36 |
10/19 | 2,715 | 2,748 | 2,707 | 2,716 | -0.98% | 846,900 | 1兆407億 | +4.38% | 12.68 | 0.36 |
10/18 | 2,700 | 2,759 | 2,685 | 2,743 | +3.12% | 2,393,900 | 1兆510億 | +5.78% | 12.8 | 0.37 |
10/17 | 2,660 | 2,675 | 2,636 | 2,660 | +0.38% | 1,012,200 | 1兆192億 | +2.98% | 12.42 | 0.35 |
10/16 | 2,631 | 2,657 | 2,620 | 2,650 | -0.23% | 1,005,600 | 1兆154億 | +2.91% | 12.37 | 0.35 |
10/13 | 2,687 | 2,694 | 2,649 | 2,656 | -1.23% | 896,300 | 1兆177億 | +3.43% | 12.4 | 0.35 |