株価チャート
2023/09/12～2024/02/08
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 |
| 02/08 | 3,330 | 3,409 | 3,283 | 3,350 | +2.76% | 65,539,300 | 54兆6552億 | +14.26% | 9.13 | 1.32 |
| 02/07 | 3,195 | 3,364 | 3,190 | 3,260 | +3.99% | 90,841,000 | 53兆1868億 | +12.38% | 8.88 | 1.28 |
| 02/06 | 3,000 | 3,148 | 2,952 | 3,135 | +4.78% | 80,031,600 | 51兆1474億 | +9.12% | 8.54 | 1.23 |
| 02/05 | 2,996 | 3,007 | 2,959 | 2,992 | +1.36% | 29,891,100 | 48兆8144億 | +4.95% | 8.15 | 1.18 |
| 02/02 | 2,964 | 2,966 | 2,938 | 2,952 | +0.24% | 24,939,800 | 48兆1618億 | +4.2% | 8.04 | 1.16 |
| 02/01 | 2,941 | 2,960 | 2,931 | 2,945 | -1.83% | 29,852,200 | 48兆476億 | +4.58% | 8.02 | 1.16 |
| 01/31 | 2,940 | 3,000 | 2,939 | 3,000 | +1.35% | 28,387,200 | 48兆9449億 | +7.18% | 8.17 | 1.18 |
| 01/30 | 2,950 | 2,984 | 2,931 | 2,960 | -0.8% | 30,914,300 | 48兆2923億 | +6.44% | 8.07 | 1.17 |
| 01/29 | 2,929 | 2,994 | 2,928 | 2,984 | +3.15% | 39,361,500 | 48兆6839億 | +7.8% | 8.13 | 1.17 |
| 01/26 | 2,950 | 2,950 | 2,889 | 2,893 | -2.4% | 33,005,600 | 47兆1992億 | +5.05% | 7.88 | 1.14 |
| 01/25 | 2,967 | 2,987 | 2,938 | 2,964 | +0.14% | 28,781,400 | 48兆3576億 | +8.02% | 8.08 | 1.17 |
| 01/24 | 3,000 | 3,018 | 2,952 | 2,960 | -1.04% | 28,933,300 | 48兆2923億 | +8.46% | 8.07 | 1.17 |
| 01/23 | 2,997 | 3,034 | 2,971 | 2,991 | +0.3% | 40,894,100 | 48兆7981億 | +10.25% | 8.15 | 1.18 |
| 01/22 | 2,965 | 2,988 | 2,957 | 2,982 | +0.68% | 27,665,300 | 48兆6512億 | +10.4% | 8.13 | 1.17 |
| 01/19 | 2,985 | 2,985 | 2,937 | 2,962 | +1.02% | 38,896,900 | 48兆3249億 | +10.15% | 8.07 | 1.17 |
| 01/18 | 2,880 | 2,964 | 2,873 | 2,932 | +2.63% | 45,748,100 | 47兆8355億 | +9.44% | 7.99 | 1.15 |
| 01/17 | 2,880 | 2,920 | 2,847 | 2,857 | +0.07% | 42,925,400 | 46兆6119億 | +7.04% | 7.78 | 1.12 |
| 01/16 | 2,865 | 2,870 | 2,841 | 2,855 | -0.21% | 23,810,700 | 46兆5792億 | +7.09% | 7.78 | 1.12 |
| 01/15 | 2,854 | 2,875 | 2,830 | 2,861 | +0.85% | 24,015,700 | 46兆6771億 | +7.35% | 7.8 | 1.13 |
| 01/12 | 2,880 | 2,883 | 2,821 | 2,837 | -0.25% | 34,169,200 | 46兆2856億 | +6.61% | 7.73 | 1.12 |
| 01/11 | 2,827 | 2,868 | 2,827 | 2,844 | +3.61% | 49,003,100 | 46兆3998億 | +7% | 7.75 | 1.12 |
| 01/10 | 2,684 | 2,752 | 2,680 | 2,745 | +1.89% | 33,701,200 | 44兆7846億 | +3.31% | 7.48 | 1.08 |
| 01/09 | 2,715 | 2,716 | 2,663 | 2,694 | -0.3% | 30,486,100 | 43兆9525億 | +1.32% | 7.34 | 1.06 |
| 01/05 | 2,644 | 2,708 | 2,644 | 2,702 | +2.54% | 30,515,500 | 44兆830億 | +1.43% | 7.36 | 1.06 |
| 01/04 | 2,605 | 2,635 | 2,572 | 2,635 | +1.7% | 29,812,900 | 42兆9899億 | -1.16% | 7.18 | 1.04 |
| 2023 |
| 12/29 | 2,572 | 2,616 | 2,569 | 2,591 | +1.37% | 26,860,500 | 42兆2721億 | -3% | 7.06 | 1.02 |
| 12/28 | 2,555 | 2,573 | 2,539 | 2,556 | -1.05% | 17,822,300 | 41兆7011億 | -4.63% | 6.96 | 1.01 |
| 12/27 | 2,558 | 2,584 | 2,547 | 2,583 | +1.65% | 26,896,000 | 42兆1416億 | -3.87% | 7.04 | 1.02 |
| 12/26 | 2,543 | 2,545 | 2,521 | 2,541 | +0.16% | 17,223,900 | 41兆4563億 | -5.64% | 6.92 | 1 |
| 12/25 | 2,525 | 2,553 | 2,515 | 2,537 | +0.83% | 19,273,800 | 41兆3911億 | -6.11% | 6.91 | 1 |
| 12/22 | 2,520 | 2,550 | 2,499 | 2,516 | -0.87% | 38,330,200 | 41兆485億 | -7.4% | 6.86 | 0.99 |
| 12/21 | 2,520 | 2,577 | 2,495 | 2,538 | -4.01% | 47,672,400 | 41兆4074億 | -7.07% | 6.92 | 1 |
| 12/20 | 2,666 | 2,692 | 2,634 | 2,644 | +0.11% | 34,125,400 | 43兆1368億 | -3.64% | 7.2 | 1.04 |
| 12/19 | 2,620 | 2,658 | 2,591 | 2,641 | +0.8% | 24,989,000 | 43兆878億 | -4.03% | 7.2 | 1.04 |
| 12/18 | 2,591 | 2,620 | 2,572 | 2,620 | +0.73% | 21,229,700 | 42兆7452億 | -5.04% | 7.14 | 1.03 |
| 12/15 | 2,617 | 2,624 | 2,592 | 2,601 | +1.13% | 32,057,100 | 42兆4352億 | -5.97% | 7.09 | 1.02 |
| 12/14 | 2,606 | 2,624 | 2,552 | 2,572 | -3.81% | 43,459,500 | 41兆9621億 | -7.32% | 7.01 | 1.01 |
| 12/13 | 2,673 | 2,682 | 2,645 | 2,674 | -0.3% | 20,383,300 | 43兆6262億 | -3.88% | 7.29 | 1.05 |
| 12/12 | 2,727 | 2,736 | 2,682 | 2,682 | -0.89% | 25,316,700 | 43兆7567億 | -3.84% | 7.31 | 1.06 |
| 12/11 | 2,701 | 2,716 | 2,691 | 2,706 | +0.93% | 31,081,400 | 44兆1483億 | -3.18% | 7.37 | 1.07 |
| 12/08 | 2,711 | 2,721 | 2,657 | 2,681 | -4.08% | 55,312,000 | 43兆7404億 | -4.15% | 7.31 | 1.06 |
| 12/07 | 2,800 | 2,812 | 2,776 | 2,795 | -1.13% | 26,610,300 | 45兆6003億 | -0.14% | 7.62 | 1.1 |
| 12/06 | 2,771 | 2,830 | 2,758 | 2,827 | +2.65% | 27,896,600 | 46兆1224億 | +1.29% | 7.7 | 1.11 |
| 12/05 | 2,770 | 2,785 | 2,744 | 2,754 | -0.51% | 24,512,600 | 44兆9314億 | -0.94% | 7.5 | 1.08 |
| 12/04 | 2,802 | 2,803 | 2,745 | 2,768 | -2.29% | 30,495,700 | 45兆1598億 | -0.29% | 7.54 | 1.09 |
| 12/01 | 2,819 | 2,842 | 2,803 | 2,833 | +1.36% | 26,774,000 | 46兆2203億 | +2.31% | 7.72 | 1.12 |
| 11/30 | 2,810 | 2,820 | 2,787 | 2,795 | -0.29% | 49,146,600 | 45兆6003億 | +1.23% | 7.62 | 1.1 |
| 11/29 | 2,770 | 2,810 | 2,744 | 2,803 | +1.74% | 36,001,000 | 45兆7309億 | +1.82% | 7.64 | 1.1 |
| 11/28 | 2,770 | 2,780 | 2,736 | 2,755 | -0.54% | 22,163,500 | 44兆9477億 | +0.33% | 7.51 | 1.08 |
| 11/27 | 2,800 | 2,803 | 2,762 | 2,770 | -1.18% | 22,122,900 | 45兆1925億 | +1.09% | 7.55 | 1.09 |
| 11/24 | 2,785 | 2,814 | 2,774 | 2,803 | +2.71% | 29,415,500 | 45兆7309億 | +2.49% | 7.64 | 1.1 |
| 11/22 | 2,728 | 2,781 | 2,711 | 2,729 | -0.22% | 31,006,900 | 44兆5236億 | -0.04% | 7.44 | 1.07 |
| 11/21 | 2,785 | 2,793 | 2,721 | 2,735 | -1.62% | 36,142,900 | 44兆6214億 | +0.26% | 7.45 | 1.08 |
| 11/20 | 2,893 | 2,900 | 2,769 | 2,780 | -3.91% | 46,342,000 | 45兆3556億 | +2.02% | 7.58 | 1.09 |
| 11/17 | 2,840 | 2,893 | 2,834 | 2,893 | +0.49% | 24,794,700 | 47兆1992億 | +6.32% | 7.88 | 1.14 |
| 11/16 | 2,860 | 2,898 | 2,858 | 2,879 | +0.66% | 21,411,300 | 46兆9708億 | +6.04% | 7.84 | 1.13 |
| 11/15 | 2,881 | 2,899 | 2,860 | 2,860 | +0.56% | 29,788,400 | 46兆6608億 | +5.69% | 7.79 | 1.13 |
| 11/14 | 2,845 | 2,867 | 2,838 | 2,844 | +0.96% | 25,175,900 | 46兆3998億 | +5.49% | 7.75 | 1.12 |
| 11/13 | 2,833 | 2,846 | 2,808 | 2,817 | +0.5% | 19,390,400 | 45兆9593億 | +4.88% | 7.68 | 1.11 |
| 11/10 | 2,771 | 2,815 | 2,770 | 2,803 | -0.53% | 23,638,200 | 45兆7309億 | +4.75% | 7.64 | 1.1 |
| 11/09 | 2,795 | 2,819 | 2,752 | 2,818 | +2.21% | 23,116,200 | 45兆9756億 | +5.82% | 7.68 | 1.11 |
| 11/08 | 2,862 | 2,880 | 2,757 | 2,757 | -2.65% | 32,626,900 | 44兆9804億 | +3.84% | 7.51 | 1.09 |
| 11/07 | 2,850 | 2,854 | 2,819 | 2,832 | -0.49% | 27,050,700 | 46兆2040億 | +6.79% | 7.72 | 1.12 |
| 11/06 | 2,840 | 2,867 | 2,824 | 2,846 | +3.12% | 48,988,800 | 46兆4324億 | +7.56% | 7.75 | 1.12 |
| 11/02 | 2,812 | 2,847 | 2,747 | 2,760 | +1.77% | 62,211,400 | 45兆293億 | +4.55% | 7.52 | 1.09 |
| 11/01 | 2,704 | 2,752 | 2,679 | 2,712 | +4.71% | 66,935,200 | 44兆2462億 | +2.73% | 7.39 | 1.07 |
| 10/31 | 2,590 | 2,593 | 2,526 | 2,590 | +0.62% | 32,184,100 | 42兆2558億 | -1.89% | 7.06 | 1.02 |
| 10/30 | 2,593 | 2,595 | 2,561 | 2,574 | -2.46% | 28,552,500 | 41兆9947億 | -2.76% | 7.01 | 1.01 |
| 10/27 | 2,595 | 2,644 | 2,595 | 2,639 | +1.7% | 20,775,500 | 43兆552億 | -0.64% | 7.19 | 1.04 |
| 10/26 | 2,618 | 2,628 | 2,571 | 2,595 | -1.7% | 22,969,100 | 42兆3373億 | -2.48% | 7.07 | 1.02 |
| 10/25 | 2,631 | 2,664 | 2,614 | 2,640 | +1.62% | 18,828,500 | 43兆715億 | -1.12% | 7.19 | 1.04 |
| 10/24 | 2,645 | 2,649 | 2,544 | 2,598 | -0.46% | 26,740,000 | 42兆3863億 | -3.02% | 7.08 | 1.02 |
| 10/23 | 2,600 | 2,631 | 2,586 | 2,610 | -0.27% | 17,852,100 | 42兆5821億 | -2.9% | 7.11 | 1.03 |
| 10/20 | 2,601 | 2,642 | 2,575 | 2,617 | -1.06% | 23,366,400 | 42兆6963億 | -2.86% | 7.13 | 1.03 |
| 10/19 | 2,625 | 2,667 | 2,623 | 2,645 | -0.9% | 18,842,300 | 43兆1531億 | -1.93% | 7.21 | 1.04 |
| 10/18 | 2,675 | 2,697 | 2,661 | 2,669 | -0.45% | 18,891,100 | 43兆5447億 | -1.07% | 7.27 | 1.05 |
| 10/17 | 2,705 | 2,719 | 2,653 | 2,681 | +0.79% | 22,766,500 | 43兆7404億 | -0.52% | 7.31 | 1.06 |
| 10/16 | 2,650 | 2,665 | 2,631 | 2,660 | -1.04% | 19,258,100 | 43兆3978億 | -1.19% | 7.25 | 1.05 |
| 10/13 | 2,708 | 2,726 | 2,677 | 2,688 | -1.9% | 24,757,200 | 43兆8546億 | -0.11% | 7.32 | 1.06 |
| 10/12 | 2,678 | 2,740 | 2,673 | 2,740 | +3.36% | 32,321,600 | 44兆7030億 | +1.9% | 7.47 | 1.08 |
| 10/11 | 2,650 | 2,681 | 2,640 | 2,651 | +0.99% | 23,177,900 | 43兆2510億 | -1.19% | 7.22 | 1.04 |
| 10/10 | 2,600 | 2,641 | 2,595 | 2,625 | +2.06% | 27,455,800 | 42兆8268億 | -2.09% | 7.15 | 1.03 |
| 10/06 | 2,565 | 2,604 | 2,536 | 2,572 | -0.69% | 28,521,800 | 41兆9621億 | -3.92% | 7.01 | 1.01 |
| 10/05 | 2,528 | 2,590 | 2,506 | 2,590 | +4.52% | 41,463,500 | 42兆2558億 | -3.18% | 7.06 | 1.02 |
| 10/04 | 2,555 | 2,563 | 2,471 | 2,478 | -4.88% | 46,063,800 | 40兆4285億 | -7.16% | 6.75 | 0.98 |
| 10/03 | 2,680 | 2,687 | 2,593 | 2,605 | -3.05% | 31,775,900 | 42兆5005億 | -2.36% | 7.1 | 1.03 |
| 10/02 | 2,701 | 2,747 | 2,684 | 2,687 | +0.34% | 28,738,800 | 43兆8383億 | +0.98% | 7.32 | 1.06 |
| 09/29 | 2,718 | 2,728 | 2,676 | 2,678 | -1.03% | 33,276,200 | 43兆6915億 | +1.09% | 7.3 | 1.13 |
| 09/28 | 2,720 | 2,747 | 2,678 | 2,706 | -1.53% | 32,137,100 | 44兆1483億 | +2.58% | 7.37 | 1.14 |
| 09/27 | 2,700 | 2,752 | 2,677 | 2,748 | +1.14% | 31,403,100 | 44兆8335億 | +4.65% | 7.49 | 1.16 |
| 09/26 | 2,765 | 2,767 | 2,708 | 2,717 | -1.63% | 26,603,400 | 44兆3278億 | +3.98% | 7.4 | 1.15 |
| 09/25 | 2,785 | 2,789 | 2,741 | 2,762 | -0.97% | 21,522,300 | 45兆619億 | +6.27% | 7.53 | 1.17 |
| 09/22 | 2,750 | 2,811 | 2,735 | 2,789 | +0.11% | 28,714,900 | 45兆5025億 | +8.02% | 7.6 | 1.18 |
| 09/21 | 2,799 | 2,835 | 2,775 | 2,786 | -0.46% | 25,747,000 | 45兆4535億 | +8.57% | 7.59 | 1.18 |
| 09/20 | 2,900 | 2,912 | 2,797 | 2,799 | -2.81% | 42,976,800 | 45兆6656億 | +9.81% | 7.63 | 1.18 |
| 09/19 | 2,807 | 2,886 | 2,798 | 2,880 | +2.06% | 40,156,000 | 46兆9871億 | +13.65% | 7.85 | 1.22 |
| 09/15 | 2,788 | 2,842 | 2,781 | 2,822 | +2.69% | 49,241,800 | 46兆408億 | +12.21% | 7.69 | 1.19 |
| 09/14 | 2,716 | 2,757 | 2,694 | 2,748 | +1.48% | 31,358,600 | 44兆8335億 | +9.96% | 7.49 | 1.16 |
| 09/13 | 2,657 | 2,715 | 2,651 | 2,708 | +1.92% | 29,244,700 | 44兆1809億 | +8.97% | 7.38 | 1.14 |
| 09/12 | 2,624 | 2,660 | 2,619 | 2,657 | +2.39% | 21,560,000 | 43兆3489億 | +7.4% | 7.24 | 1.12 |
