株価チャート
2023/10/31～2024/03/29
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 |
| 03/29 | 3,804 | 3,833 | 3,792 | 3,792 | -0.37% | 22,515,100 | 61兆8664億 | +3.75% | 10.33 | 1.49 |
| 03/28 | 3,839 | 3,854 | 3,782 | 3,806 | -1.22% | 34,646,300 | 62兆948億 | +4.56% | 10.37 | 1.5 |
| 03/27 | 3,875 | 3,891 | 3,846 | 3,853 | +0.08% | 35,165,500 | 62兆8616億 | +6.32% | 10.5 | 1.52 |
| 03/26 | 3,829 | 3,860 | 3,789 | 3,850 | +0.52% | 30,536,000 | 62兆8127億 | +6.74% | 10.49 | 1.52 |
| 03/25 | 3,850 | 3,886 | 3,823 | 3,830 | -1.08% | 28,829,300 | 62兆4864億 | +6.69% | 10.44 | 1.51 |
| 03/22 | 3,829 | 3,890 | 3,811 | 3,872 | +1.92% | 38,840,700 | 63兆1716億 | +8.4% | 10.55 | 1.52 |
| 03/21 | 3,800 | 3,829 | 3,776 | 3,799 | +3.37% | 45,118,200 | 61兆9806億 | +6.92% | 10.35 | 1.5 |
| 03/19 | 3,574 | 3,675 | 3,559 | 3,675 | +3.03% | 33,925,900 | 59兆9575億 | +3.84% | 10.01 | 1.45 |
| 03/18 | 3,515 | 3,576 | 3,504 | 3,567 | +2.26% | 26,489,600 | 58兆1955億 | +1.19% | 9.72 | 1.4 |
| 03/15 | 3,433 | 3,509 | 3,424 | 3,488 | +1.25% | 33,847,800 | 56兆9066億 | -0.8% | 9.5 | 1.37 |
| 03/14 | 3,450 | 3,463 | 3,415 | 3,445 | +0.03% | 21,846,100 | 56兆2051億 | -1.77% | 9.39 | 1.36 |
| 03/13 | 3,506 | 3,536 | 3,405 | 3,444 | -0.89% | 32,358,800 | 56兆1888億 | -1.46% | 9.38 | 1.36 |
| 03/12 | 3,441 | 3,475 | 3,398 | 3,475 | -0.66% | 40,384,800 | 56兆6945億 | -0.03% | 9.47 | 1.37 |
| 03/11 | 3,500 | 3,530 | 3,443 | 3,498 | -3.1% | 34,641,400 | 57兆698億 | +1.22% | 9.53 | 1.38 |
| 03/08 | 3,644 | 3,665 | 3,595 | 3,610 | -1.37% | 39,889,700 | 58兆8971億 | +5.16% | 9.84 | 1.42 |
| 03/07 | 3,799 | 3,811 | 3,640 | 3,660 | -2.89% | 44,389,400 | 59兆7128億 | +7.36% | 9.97 | 1.44 |
| 03/06 | 3,729 | 3,772 | 3,690 | 3,769 | +1.07% | 31,920,900 | 61兆4911億 | +11.48% | 10.27 | 1.48 |
| 03/05 | 3,665 | 3,742 | 3,641 | 3,729 | +1.83% | 31,082,800 | 60兆8385億 | +11.31% | 10.16 | 1.47 |
| 03/04 | 3,694 | 3,704 | 3,636 | 3,662 | -0.49% | 33,112,100 | 59兆7454億 | +10.43% | 9.98 | 1.44 |
| 03/01 | 3,595 | 3,689 | 3,586 | 3,680 | +1.63% | 29,522,200 | 60兆391億 | +11.92% | 10.03 | 1.45 |
| 02/29 | 3,560 | 3,629 | 3,540 | 3,621 | +1.43% | 42,143,900 | 59兆765億 | +11.11% | 9.87 | 1.43 |
| 02/28 | 3,588 | 3,599 | 3,541 | 3,570 | -0.34% | 21,824,800 | 58兆2445億 | +10.39% | 9.73 | 1.41 |
| 02/27 | 3,600 | 3,603 | 3,566 | 3,582 | +0.48% | 26,141,000 | 58兆4402億 | +11.55% | 9.76 | 1.41 |
| 02/26 | 3,550 | 3,607 | 3,522 | 3,565 | +1.25% | 36,879,000 | 58兆1629億 | +11.9% | 9.71 | 1.4 |
| 02/22 | 3,450 | 3,530 | 3,444 | 3,521 | +2.68% | 45,277,100 | 57兆4450億 | +11.39% | 9.59 | 1.39 |
| 02/21 | 3,400 | 3,436 | 3,396 | 3,429 | +0.44% | 27,204,700 | 55兆9440億 | +9.41% | 9.34 | 1.35 |
| 02/20 | 3,450 | 3,473 | 3,369 | 3,414 | -0.47% | 32,113,800 | 55兆6993億 | +9.74% | 9.3 | 1.34 |
| 02/19 | 3,414 | 3,449 | 3,401 | 3,430 | +0.47% | 18,623,200 | 55兆9604億 | +11.04% | 9.35 | 1.35 |
| 02/16 | 3,440 | 3,453 | 3,396 | 3,414 | +0.95% | 39,276,000 | 55兆6993億 | +11.39% | 9.3 | 1.34 |
| 02/15 | 3,415 | 3,416 | 3,351 | 3,382 | -0.09% | 31,611,400 | 55兆1772億 | +11.18% | 9.22 | 1.33 |
| 02/14 | 3,453 | 3,464 | 3,361 | 3,385 | -2.05% | 40,613,000 | 55兆2262億 | +12.2% | 9.22 | 1.33 |
| 02/13 | 3,366 | 3,459 | 3,350 | 3,456 | +4% | 50,279,000 | 56兆3845億 | +15.62% | 9.42 | 1.36 |
| 02/09 | 3,360 | 3,370 | 3,296 | 3,323 | -0.81% | 38,909,900 | 54兆2147億 | +12.3% | 9.05 | 1.31 |
| 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 |
