株価チャート
2024/04/11～2024/09/04
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 |
| 09/04 | 2,678 | 2,725 | 2,671 | 2,674 | -3.54% | 37,121,600 | 42兆2357億 | +1.25% | 7.38 | 1.02 |
| 09/03 | 2,785 | 2,807 | 2,770 | 2,772 | -0.32% | 18,096,800 | 43兆7837億 | +4.45% | 7.65 | 1.06 |
| 09/02 | 2,790 | 2,822 | 2,755 | 2,781 | +0.76% | 24,733,100 | 43兆9258億 | +4.51% | 7.67 | 1.06 |
| 08/30 | 2,707 | 2,787 | 2,704 | 2,760 | +1.43% | 52,860,500 | 43兆5941億 | +3.53% | 7.62 | 1.06 |
| 08/29 | 2,737 | 2,754 | 2,721 | 2,721 | -0.95% | 24,292,200 | 42兆9781億 | +1.64% | 7.51 | 1.04 |
| 08/28 | 2,699 | 2,756 | 2,697 | 2,747 | +3.9% | 44,921,600 | 43兆3888億 | +2.04% | 7.58 | 1.05 |
| 08/27 | 2,611 | 2,652 | 2,600 | 2,644 | +1.77% | 19,290,300 | 41兆7619億 | -2.33% | 7.3 | 1.01 |
| 08/26 | 2,636 | 2,649 | 2,576 | 2,598 | -3.13% | 28,414,600 | 41兆353億 | -4.63% | 7.17 | 0.99 |
| 08/23 | 2,675 | 2,694 | 2,652 | 2,682 | +0.64% | 18,906,700 | 42兆3621億 | -2.33% | 7.4 | 1.03 |
| 08/22 | 2,661 | 2,673 | 2,638 | 2,665 | -1.04% | 24,796,000 | 42兆936億 | -3.58% | 7.35 | 1.02 |
| 08/21 | 2,653 | 2,697 | 2,644 | 2,693 | +0.22% | 18,491,300 | 42兆5359億 | -3.41% | 7.43 | 1.03 |
| 08/20 | 2,706 | 2,708 | 2,663 | 2,687 | +0.98% | 21,607,500 | 42兆4411億 | -4.41% | 7.42 | 1.03 |
| 08/19 | 2,730 | 2,742 | 2,652 | 2,661 | -3.06% | 28,364,200 | 42兆304億 | -6.1% | 7.34 | 1.02 |
| 08/16 | 2,745 | 2,749 | 2,703 | 2,745 | +3.27% | 39,285,800 | 43兆3572億 | -3.99% | 7.58 | 1.05 |
| 08/15 | 2,642 | 2,693 | 2,631 | 2,658 | +1.61% | 32,786,600 | 41兆9830億 | -7.74% | 7.34 | 1.02 |
| 08/14 | 2,565 | 2,637 | 2,561 | 2,616 | +3.44% | 39,296,900 | 41兆3196億 | -9.95% | 7.22 | 1 |
| 08/13 | 2,494 | 2,535 | 2,484 | 2,529 | +3.31% | 27,855,600 | 39兆9455億 | -13.74% | 6.98 | 0.97 |
| 08/09 | 2,492 | 2,503 | 2,412 | 2,448 | -0.12% | 46,964,700 | 38兆6661億 | -17.41% | 6.76 | 0.94 |
| 08/08 | 2,460 | 2,506 | 2,436 | 2,451 | -2% | 42,502,700 | 38兆7135億 | -18.35% | 6.76 | 0.94 |
| 08/07 | 2,400 | 2,593 | 2,371 | 2,501 | -0.68% | 59,251,500 | 39兆5032億 | -17.62% | 6.9 | 0.96 |
| 08/06 | 2,532 | 2,552 | 2,405 | 2,518 | +12.81% | 68,201,400 | 39兆7717億 | -17.98% | 6.95 | 0.96 |
| 08/05 | 2,450 | 2,461 | 2,183 | 2,232 | -13.66% | 83,087,200 | 35兆2544億 | -28% | 6.16 | 0.85 |
| 08/02 | 2,576 | 2,652 | 2,538 | 2,585 | -4.22% | 69,193,000 | 40兆8300億 | -17.75% | 7.13 | 0.99 |
| 08/01 | 2,901 | 2,912 | 2,698 | 2,699 | -8.48% | 80,069,400 | 42兆6306億 | -14.86% | 7.45 | 1.03 |
| 07/31 | 2,929 | 2,962 | 2,871 | 2,949 | -1.6% | 46,261,100 | 46兆5794億 | -7.64% | 8.14 | 1.13 |
| 07/30 | 2,967 | 3,024 | 2,944 | 2,997 | +1.01% | 23,232,000 | 47兆3375億 | -6.55% | 8.27 | 1.15 |
| 07/29 | 2,958 | 2,988 | 2,932 | 2,967 | +1.99% | 28,260,500 | 46兆8637億 | -7.66% | 8.19 | 1.14 |
| 07/26 | 3,006 | 3,008 | 2,908 | 2,909 | -3.68% | 40,132,100 | 45兆9476億 | -9.57% | 8.03 | 1.11 |
| 07/25 | 3,040 | 3,064 | 3,006 | 3,020 | -2.58% | 30,179,600 | 47兆7008億 | -6.33% | 8.33 | 1.16 |
| 07/24 | 3,125 | 3,174 | 3,092 | 3,100 | -0.29% | 26,675,100 | 48兆9644億 | -3.97% | 8.55 | 1.19 |
| 07/23 | 3,130 | 3,156 | 3,084 | 3,109 | +0.61% | 21,568,200 | 49兆1066億 | -3.63% | 8.58 | 1.19 |
| 07/22 | 3,105 | 3,117 | 3,085 | 3,090 | -1.37% | 16,865,200 | 48兆8065億 | -4.13% | 8.53 | 1.18 |
| 07/19 | 3,147 | 3,159 | 3,110 | 3,133 | -0.25% | 18,962,200 | 49兆4856億 | -2.82% | 8.65 | 1.2 |
| 07/18 | 3,151 | 3,185 | 3,141 | 3,141 | -3.47% | 25,086,900 | 49兆6120億 | -2.57% | 8.67 | 1.2 |
| 07/17 | 3,264 | 3,285 | 3,247 | 3,254 | -0.46% | 16,439,900 | 51兆3968億 | +0.87% | 8.98 | 1.25 |
| 07/16 | 3,294 | 3,306 | 3,268 | 3,269 | -0.15% | 16,490,100 | 51兆6338億 | +1.33% | 9.02 | 1.25 |
| 07/12 | 3,249 | 3,292 | 3,240 | 3,274 | -0.3% | 23,807,400 | 51兆7127億 | +1.46% | 9.03 | 1.25 |
| 07/11 | 3,323 | 3,326 | 3,283 | 3,284 | -0.21% | 22,399,000 | 51兆8707億 | +1.86% | 9.06 | 1.26 |
| 07/10 | 3,261 | 3,299 | 3,256 | 3,291 | +0.64% | 23,264,100 | 51兆9813億 | +2.08% | 9.08 | 1.26 |
| 07/09 | 3,272 | 3,296 | 3,232 | 3,270 | -0.46% | 25,590,500 | 51兆6496億 | +1.52% | 9.02 | 1.25 |
| 07/08 | 3,319 | 3,319 | 3,277 | 3,285 | -1.02% | 20,618,800 | 51兆8865億 | +1.96% | 9.07 | 1.26 |
| 07/05 | 3,384 | 3,399 | 3,311 | 3,319 | -2.12% | 24,261,800 | 52兆4235億 | +2.95% | 9.16 | 1.27 |
| 07/04 | 3,351 | 3,399 | 3,337 | 3,391 | +1.98% | 23,049,300 | 53兆5608億 | +5.05% | 9.36 | 1.3 |
| 07/03 | 3,345 | 3,348 | 3,293 | 3,325 | -0.24% | 23,954,600 | 52兆5183億 | +3.1% | 9.18 | 1.27 |
| 07/02 | 3,285 | 3,338 | 3,267 | 3,333 | +1.49% | 30,146,300 | 52兆6446億 | +3.25% | 9.2 | 1.28 |
| 07/01 | 3,325 | 3,326 | 3,261 | 3,284 | -0.18% | 23,624,800 | 51兆8707億 | +1.61% | 9.06 | 1.26 |
| 06/28 | 3,299 | 3,314 | 3,271 | 3,290 | +0.83% | 26,051,600 | 51兆9655億 | +1.57% | 9.08 | 1.21 |
| 06/27 | 3,300 | 3,301 | 3,248 | 3,263 | -0.4% | 58,733,800 | 51兆5390億 | +0.62% | 9 | 1.2 |
| 06/26 | 3,315 | 3,317 | 3,251 | 3,276 | -0.61% | 31,440,900 | 51兆7443億 | +0.83% | 9.04 | 1.21 |
| 06/25 | 3,199 | 3,307 | 3,168 | 3,296 | +4.63% | 44,118,500 | 52兆602億 | +1.32% | 9.1 | 1.21 |
| 06/24 | 3,123 | 3,177 | 3,114 | 3,150 | +2.47% | 30,864,600 | 49兆7542億 | -3.34% | 8.69 | 1.16 |
| 06/21 | 3,102 | 3,136 | 3,074 | 3,074 | -0.32% | 32,553,700 | 48兆5537億 | -6.02% | 8.48 | 1.13 |
| 06/20 | 3,091 | 3,094 | 3,051 | 3,084 | -0.74% | 15,757,100 | 48兆7117億 | -6.12% | 8.51 | 1.13 |
| 06/19 | 3,076 | 3,113 | 3,069 | 3,107 | +1.8% | 17,496,200 | 49兆750億 | -5.73% | 8.57 | 1.14 |
| 06/18 | 3,068 | 3,086 | 3,041 | 3,052 | +0.53% | 19,056,000 | 48兆2063億 | -7.74% | 8.42 | 1.12 |
| 06/17 | 3,056 | 3,063 | 3,010 | 3,036 | -2.57% | 28,829,800 | 47兆9535億 | -8.58% | 8.38 | 1.12 |
| 06/14 | 3,058 | 3,132 | 3,055 | 3,116 | -0.38% | 40,221,400 | 49兆2171億 | -6.57% | 8.6 | 1.15 |
| 06/13 | 3,226 | 3,227 | 3,127 | 3,128 | -2.52% | 26,927,900 | 49兆4067億 | -6.54% | 8.63 | 1.15 |
| 06/12 | 3,200 | 3,218 | 3,191 | 3,209 | -1.38% | 17,408,700 | 50兆6861億 | -4.58% | 8.86 | 1.18 |
| 06/11 | 3,262 | 3,306 | 3,247 | 3,254 | -0.55% | 19,196,400 | 51兆3968億 | -3.67% | 8.98 | 1.2 |
| 06/10 | 3,236 | 3,289 | 3,223 | 3,272 | +1.65% | 17,848,400 | 51兆6811億 | -3.54% | 9.03 | 1.2 |
| 06/07 | 3,266 | 3,271 | 3,194 | 3,219 | -1.65% | 24,229,500 | 50兆8440億 | -5.43% | 8.88 | 1.18 |
| 06/06 | 3,258 | 3,302 | 3,249 | 3,273 | +1.71% | 23,424,700 | 51兆6969億 | -4.27% | 9.03 | 1.2 |
| 06/05 | 3,250 | 3,259 | 3,203 | 3,218 | -2.43% | 29,958,300 | 50兆8282億 | -6.29% | 8.88 | 1.18 |
| 06/04 | 3,300 | 3,339 | 3,284 | 3,298 | -1.29% | 31,397,200 | 52兆918億 | -4.29% | 9.1 | 1.21 |
| 06/03 | 3,402 | 3,428 | 3,321 | 3,341 | -1.76% | 34,205,700 | 52兆7710億 | -3.27% | 9.22 | 1.23 |
| 05/31 | 3,370 | 3,401 | 3,348 | 3,401 | +2.13% | 34,664,500 | 53兆7187億 | -1.85% | 9.39 | 1.25 |
| 05/30 | 3,350 | 3,358 | 3,307 | 3,330 | -1.77% | 23,500,000 | 54兆3289億 | -4.01% | 9.42 | 1.26 |
| 05/29 | 3,435 | 3,452 | 3,390 | 3,390 | -1.68% | 19,973,000 | 55兆3078億 | -2.5% | 9.59 | 1.28 |
| 05/28 | 3,440 | 3,452 | 3,416 | 3,448 | -0.06% | 14,393,400 | 56兆2540億 | -0.98% | 9.75 | 1.3 |
| 05/27 | 3,419 | 3,450 | 3,403 | 3,450 | +1.68% | 14,620,900 | 56兆2867億 | -1.09% | 9.76 | 1.3 |
| 05/24 | 3,320 | 3,407 | 3,309 | 3,393 | -0.29% | 20,602,300 | 55兆3567億 | -2.89% | 9.59 | 1.28 |
| 05/23 | 3,387 | 3,416 | 3,351 | 3,403 | +0.44% | 16,120,400 | 55兆5199億 | -2.88% | 9.62 | 1.28 |
| 05/22 | 3,424 | 3,429 | 3,385 | 3,388 | -1.43% | 19,191,500 | 55兆2751億 | -3.72% | 9.58 | 1.28 |
| 05/21 | 3,467 | 3,479 | 3,421 | 3,437 | -0.29% | 16,456,200 | 56兆746億 | -2.74% | 9.72 | 1.3 |
| 05/20 | 3,438 | 3,478 | 3,417 | 3,447 | +0.32% | 23,715,900 | 56兆2377億 | -2.85% | 9.75 | 1.3 |
| 05/17 | 3,367 | 3,438 | 3,353 | 3,436 | +2.51% | 22,329,600 | 56兆582億 | -3.46% | 9.72 | 1.3 |
| 05/16 | 3,405 | 3,407 | 3,319 | 3,352 | -1.64% | 29,023,000 | 54兆6878億 | -6.19% | 9.48 | 1.26 |
| 05/15 | 3,409 | 3,457 | 3,405 | 3,408 | +0.56% | 23,592,600 | 55兆6014億 | -4.99% | 9.64 | 1.28 |
| 05/14 | 3,350 | 3,434 | 3,349 | 3,389 | +0.68% | 31,178,100 | 55兆2914億 | -5.73% | 9.58 | 1.28 |
| 05/13 | 3,417 | 3,434 | 3,351 | 3,366 | -1.72% | 30,544,300 | 54兆9162億 | -6.66% | 9.52 | 1.27 |
| 05/10 | 3,504 | 3,540 | 3,386 | 3,425 | -2.92% | 50,941,700 | 55兆8788億 | -5.31% | 9.68 | 1.29 |
| 05/09 | 3,595 | 3,595 | 3,473 | 3,528 | -1.42% | 40,742,400 | 57兆5592億 | -2.68% | 9.98 | 1.33 |
| 05/08 | 3,547 | 3,674 | 3,453 | 3,579 | -0.56% | 68,295,000 | 58兆3913億 | -1.38% | 10.12 | 1.35 |
| 05/07 | 3,650 | 3,650 | 3,562 | 3,599 | +0.5% | 25,496,600 | 58兆7176億 | -1.07% | 10.18 | 1.36 |
| 05/02 | 3,581 | 3,622 | 3,559 | 3,581 | -0.67% | 20,164,900 | 58兆4239億 | -1.78% | 10.13 | 1.35 |
| 05/01 | 3,600 | 3,659 | 3,576 | 3,605 | -0.91% | 27,076,000 | 58兆8155億 | -1.42% | 10.19 | 1.36 |
| 04/30 | 3,577 | 3,640 | 3,556 | 3,638 | +3.65% | 35,459,100 | 59兆3539億 | -0.79% | 10.29 | 1.37 |
| 04/26 | 3,502 | 3,549 | 3,468 | 3,510 | +0.37% | 30,255,300 | 57兆2656億 | -4.46% | 9.93 | 1.32 |
| 04/25 | 3,560 | 3,604 | 3,497 | 3,497 | -3.34% | 27,833,100 | 57兆535億 | -5.2% | 9.89 | 1.32 |
| 04/24 | 3,551 | 3,620 | 3,526 | 3,618 | +3.05% | 29,269,700 | 59兆276億 | -2.24% | 10.23 | 1.36 |
| 04/23 | 3,592 | 3,594 | 3,492 | 3,511 | -0.17% | 21,861,900 | 57兆2819億 | -5.18% | 9.93 | 1.32 |
| 04/22 | 3,540 | 3,610 | 3,501 | 3,517 | -0.14% | 26,643,700 | 57兆3798億 | -5.1% | 9.94 | 1.33 |
| 04/19 | 3,550 | 3,569 | 3,453 | 3,522 | -2.22% | 35,457,300 | 57兆4613億 | -4.91% | 9.96 | 1.33 |
| 04/18 | 3,567 | 3,634 | 3,559 | 3,602 | +0.14% | 20,201,900 | 58兆7665億 | -2.67% | 10.19 | 1.36 |
| 04/17 | 3,686 | 3,691 | 3,570 | 3,597 | -1.43% | 24,105,100 | 58兆6850億 | -2.65% | 10.17 | 1.36 |
| 04/16 | 3,742 | 3,753 | 3,630 | 3,649 | -3.13% | 29,226,300 | 59兆5333億 | -1.11% | 10.32 | 1.38 |
| 04/15 | 3,721 | 3,767 | 3,685 | 3,767 | 0% | 21,091,500 | 61兆4585億 | +2.25% | 10.65 | 1.42 |
| 04/12 | 3,813 | 3,815 | 3,755 | 3,767 | -0.37% | 21,094,100 | 61兆4585億 | +2.42% | 10.65 | 1.42 |
| 04/11 | 3,722 | 3,795 | 3,721 | 3,781 | +1.1% | 23,458,700 | 61兆6869億 | +2.94% | 10.69 | 1.43 |
