株価チャート
2024/07/31～2024/12/24
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 |
| 12/24 | 1,456 | 1,495 | 1,427 | 1,433 | +12.22% | 158,482,300 | 7兆5662億 | +9.81% | 7 | 0.51 |
| 12/23 | 1,244 | 1,280 | 1,232 | 1,277 | +3.82% | 34,534,600 | 6兆7425億 | -2.07% | 6.24 | 0.46 |
| 12/20 | 1,233 | 1,250 | 1,221 | 1,230 | +0.82% | 53,318,800 | 6兆4944億 | -5.89% | 6.01 | 0.44 |
| 12/19 | 1,215 | 1,238 | 1,214 | 1,220 | -2.01% | 45,054,900 | 6兆4416億 | -7.01% | 5.96 | 0.44 |
| 12/18 | 1,280 | 1,300 | 1,232 | 1,245 | -3.04% | 70,954,200 | 6兆5736億 | -5.4% | 6.08 | 0.45 |
| 12/17 | 1,291 | 1,306 | 1,284 | 1,284 | -0.31% | 19,015,100 | 6兆7795億 | -2.65% | 6.27 | 0.46 |
| 12/16 | 1,295 | 1,305 | 1,287 | 1,288 | -0.46% | 13,340,000 | 6兆8006億 | -2.65% | 6.29 | 0.46 |
| 12/13 | 1,290 | 1,302 | 1,287 | 1,294 | -0.46% | 16,401,500 | 6兆8323億 | -2.49% | 6.32 | 0.46 |
| 12/12 | 1,313 | 1,316 | 1,297 | 1,300 | -0.54% | 18,267,100 | 6兆8640億 | -2.26% | 6.35 | 0.47 |
| 12/11 | 1,325 | 1,328 | 1,302 | 1,307 | -0.61% | 11,876,200 | 6兆9009億 | -2.1% | 6.38 | 0.47 |
| 12/10 | 1,330 | 1,340 | 1,315 | 1,315 | +1.15% | 16,938,500 | 6兆9432億 | -1.87% | 6.42 | 0.47 |
| 12/09 | 1,299 | 1,302 | 1,289 | 1,300 | +1.01% | 16,151,800 | 6兆8640億 | -3.56% | 6.35 | 0.47 |
| 12/06 | 1,291 | 1,299 | 1,283 | 1,287 | +0.23% | 13,641,500 | 6兆7953億 | -5.16% | 6.28 | 0.46 |
| 12/05 | 1,301 | 1,302 | 1,280 | 1,284 | -0.54% | 16,376,800 | 6兆7795億 | -6.07% | 6.27 | 0.46 |
| 12/04 | 1,317 | 1,319 | 1,290 | 1,291 | -2.27% | 20,201,500 | 6兆8164億 | -6.38% | 6.3 | 0.46 |
| 12/03 | 1,311 | 1,325 | 1,306 | 1,321 | +1.46% | 18,299,100 | 6兆9748億 | -5.03% | 6.45 | 0.47 |
| 12/02 | 1,290 | 1,305 | 1,288 | 1,302 | +0.77% | 19,779,900 | 6兆8745億 | -7.07% | 6.36 | 0.47 |
| 11/29 | 1,300 | 1,307 | 1,281 | 1,292 | -0.54% | 15,859,700 | 6兆8217億 | -8.37% | 6.31 | 0.46 |
| 11/28 | 1,296 | 1,311 | 1,289 | 1,299 | +0.46% | 16,712,000 | 6兆8587億 | -8.52% | 6.34 | 0.47 |
| 11/27 | 1,307 | 1,319 | 1,286 | 1,293 | -3% | 25,162,300 | 6兆8270億 | -9.58% | 6.31 | 0.46 |
| 11/26 | 1,360 | 1,364 | 1,315 | 1,333 | -1.91% | 26,074,400 | 7兆382億 | -7.37% | 6.51 | 0.48 |
| 11/25 | 1,382 | 1,382 | 1,359 | 1,359 | -0.29% | 37,222,300 | 7兆1755億 | -6.02% | 6.64 | 0.49 |
| 11/22 | 1,364 | 1,369 | 1,356 | 1,363 | +1.26% | 13,419,700 | 7兆1966億 | -6.19% | 6.66 | 0.49 |
| 11/21 | 1,360 | 1,366 | 1,343 | 1,346 | -1.39% | 16,086,800 | 7兆1068億 | -7.81% | 6.57 | 0.48 |
| 11/20 | 1,387 | 1,391 | 1,361 | 1,365 | -2.15% | 16,851,200 | 7兆2072億 | -7.02% | 6.67 | 0.49 |
| 11/19 | 1,377 | 1,395 | 1,373 | 1,395 | +2.42% | 16,379,400 | 7兆3656億 | -5.42% | 6.81 | 0.5 |
| 11/18 | 1,349 | 1,366 | 1,338 | 1,362 | +0.74% | 15,740,400 | 7兆1913億 | -8.04% | 6.65 | 0.49 |
| 11/15 | 1,340 | 1,360 | 1,336 | 1,352 | +2.19% | 23,484,100 | 7兆1385億 | -9.26% | 6.6 | 0.48 |
| 11/14 | 1,340 | 1,351 | 1,323 | 1,323 | -0.15% | 26,768,300 | 6兆9854億 | -11.68% | 6.46 | 0.47 |
| 11/13 | 1,361 | 1,367 | 1,322 | 1,325 | -4.26% | 35,152,500 | 6兆9960億 | -12.14% | 6.47 | 0.47 |
| 11/12 | 1,381 | 1,411 | 1,372 | 1,384 | +0.29% | 23,084,700 | 7兆3075億 | -8.89% | 6.76 | 0.5 |
| 11/11 | 1,369 | 1,385 | 1,364 | 1,380 | -0.14% | 21,347,800 | 7兆2864億 | -9.57% | 6.74 | 0.49 |
| 11/08 | 1,412 | 1,416 | 1,375 | 1,382 | -2.68% | 32,359,200 | 7兆2969億 | -9.91% | 6.75 | 0.5 |
| 11/07 | 1,413 | 1,441 | 1,409 | 1,420 | +0.14% | 36,938,800 | 7兆4976億 | -7.79% | 6.93 | 0.51 |
| 11/06 | 1,511 | 1,550 | 1,392 | 1,418 | -6.46% | 50,754,600 | 7兆4870億 | -8.22% | 6.92 | 0.51 |
| 11/05 | 1,524 | 1,544 | 1,516 | 1,516 | -0.52% | 12,315,900 | 8兆44億 | -2.07% | 7.4 | 0.54 |
| 11/01 | 1,525 | 1,542 | 1,517 | 1,524 | -2.18% | 11,651,900 | 8兆467億 | -1.87% | 7.44 | 0.55 |
| 10/31 | 1,590 | 1,590 | 1,550 | 1,558 | -1.27% | 18,586,100 | 8兆2262億 | +0.13% | 7.61 | 0.56 |
| 10/30 | 1,566 | 1,588 | 1,564 | 1,578 | -0.38% | 19,372,700 | 8兆3318億 | +1.35% | 7.71 | 0.57 |
| 10/29 | 1,580 | 1,585 | 1,568 | 1,584 | +0.13% | 10,112,200 | 8兆3635億 | +1.8% | 7.74 | 0.57 |
| 10/28 | 1,534 | 1,588 | 1,524 | 1,582 | +4.01% | 13,558,500 | 8兆3529億 | +1.74% | 7.73 | 0.57 |
| 10/25 | 1,537 | 1,548 | 1,516 | 1,521 | -1.04% | 9,334,900 | 8兆308億 | -2.12% | 7.43 | 0.55 |
| 10/24 | 1,519 | 1,548 | 1,510 | 1,537 | -0.58% | 15,156,500 | 8兆1153億 | -1.03% | 7.51 | 0.55 |
| 10/23 | 1,520 | 1,562 | 1,520 | 1,546 | +2.18% | 15,286,000 | 8兆1628億 | -0.19% | 7.55 | 0.55 |
| 10/22 | 1,501 | 1,531 | 1,501 | 1,513 | -0.85% | 17,230,300 | 7兆9886億 | -2.2% | 7.39 | 0.54 |
| 10/21 | 1,533 | 1,552 | 1,526 | 1,526 | -0.46% | 12,349,300 | 8兆572億 | -1.29% | 7.45 | 0.55 |
| 10/18 | 1,542 | 1,561 | 1,531 | 1,533 | -0.13% | 11,771,300 | 8兆942億 | -0.58% | 7.49 | 0.55 |
| 10/17 | 1,540 | 1,556 | 1,535 | 1,535 | +0.13% | 12,555,500 | 8兆1048億 | -0.39% | 7.5 | 0.55 |
| 10/16 | 1,528 | 1,562 | 1,522 | 1,533 | -0.9% | 14,541,900 | 8兆942億 | -0.45% | 7.49 | 0.55 |
| 10/15 | 1,570 | 1,581 | 1,546 | 1,547 | -0.71% | 16,622,400 | 8兆1681億 | +0.52% | 7.55 | 0.55 |
| 10/11 | 1,585 | 1,596 | 1,558 | 1,558 | -1.02% | 14,151,300 | 8兆2262億 | +1.23% | 7.61 | 0.56 |
| 10/10 | 1,579 | 1,588 | 1,574 | 1,574 | +1.35% | 14,295,700 | 8兆3107億 | +2.34% | 7.69 | 0.56 |
| 10/09 | 1,580 | 1,592 | 1,552 | 1,553 | -0.83% | 13,295,300 | 8兆1998億 | +0.91% | 7.58 | 0.56 |
| 10/08 | 1,591 | 1,599 | 1,562 | 1,566 | -2.25% | 14,894,300 | 8兆2684億 | +1.62% | 7.65 | 0.56 |
| 10/07 | 1,615 | 1,618 | 1,598 | 1,602 | +2.1% | 18,280,500 | 8兆4585億 | +3.89% | 7.82 | 0.57 |
| 10/04 | 1,565 | 1,576 | 1,559 | 1,569 | +0.26% | 12,929,700 | 8兆2843億 | +1.75% | 7.66 | 0.56 |
| 10/03 | 1,581 | 1,592 | 1,563 | 1,565 | +1.49% | 15,176,200 | 8兆2632億 | +1.49% | 7.64 | 0.56 |
| 10/02 | 1,525 | 1,556 | 1,524 | 1,542 | 0% | 15,780,100 | 8兆1417億 | +0.06% | 7.53 | 0.55 |
| 10/01 | 1,530 | 1,552 | 1,529 | 1,542 | +2.25% | 17,733,500 | 8兆1417億 | +0.06% | 7.53 | 0.55 |
| 09/30 | 1,503 | 1,532 | 1,503 | 1,508 | -7.03% | 29,194,200 | 7兆9622億 | -2.27% | 7.36 | 0.57 |
| 09/27 | 1,604 | 1,628 | 1,574 | 1,622 | +0.43% | 21,904,600 | 8兆5641億 | +4.98% | 7.92 | 0.63 |
| 09/26 | 1,595 | 1,615 | 1,579 | 1,615 | +2.54% | 22,246,800 | 8兆5272億 | +4.73% | 7.89 | 0.63 |
| 09/25 | 1,556 | 1,583 | 1,555 | 1,575 | +0.9% | 13,006,400 | 8兆3160億 | +2.21% | 7.69 | 0.61 |
| 09/24 | 1,585 | 1,589 | 1,554 | 1,561 | +0.26% | 14,631,400 | 8兆2420億 | +1.36% | 7.62 | 0.61 |
| 09/20 | 1,585 | 1,589 | 1,553 | 1,557 | +0.84% | 22,960,800 | 8兆2209億 | +1.04% | 7.6 | 0.61 |
| 09/19 | 1,550 | 1,569 | 1,538 | 1,544 | +3.35% | 19,787,500 | 8兆1523億 | +0.19% | 7.54 | 0.6 |
| 09/18 | 1,483 | 1,496 | 1,477 | 1,494 | +2.54% | 12,664,600 | 7兆8883億 | -2.92% | 7.3 | 0.58 |
| 09/17 | 1,476 | 1,493 | 1,442 | 1,457 | -1.02% | 18,645,900 | 7兆6929億 | -5.27% | 7.12 | 0.57 |
| 09/13 | 1,494 | 1,498 | 1,470 | 1,472 | -1.47% | 16,136,200 | 7兆7721億 | -4.17% | 7.19 | 0.57 |
| 09/12 | 1,475 | 1,502 | 1,471 | 1,494 | +3.61% | 22,186,700 | 7兆8883億 | -2.61% | 7.3 | 0.58 |
| 09/11 | 1,462 | 1,471 | 1,424 | 1,442 | -3.03% | 17,349,400 | 7兆6137億 | -5.81% | 7.04 | 0.56 |
| 09/10 | 1,510 | 1,517 | 1,486 | 1,487 | -1.46% | 16,114,700 | 7兆8513億 | -2.87% | 7.26 | 0.58 |
| 09/09 | 1,476 | 1,513 | 1,467 | 1,509 | -1.24% | 15,104,100 | 7兆9675億 | -0.85% | 7.37 | 0.59 |
| 09/06 | 1,520 | 1,552 | 1,520 | 1,528 | -0.71% | 15,379,600 | 8兆678億 | +0.39% | 7.46 | 0.59 |
| 09/05 | 1,511 | 1,566 | 1,503 | 1,539 | +0.59% | 17,535,000 | 8兆1259億 | +0.98% | 7.52 | 0.6 |
| 09/04 | 1,565 | 1,576 | 1,526 | 1,530 | -4.67% | 26,491,400 | 8兆784億 | +0.07% | 7.47 | 0.6 |
| 09/03 | 1,610 | 1,628 | 1,604 | 1,605 | -0.31% | 11,256,600 | 8兆4744億 | +4.7% | 7.84 | 0.62 |
| 09/02 | 1,614 | 1,628 | 1,597 | 1,610 | +1.39% | 13,237,300 | 8兆5008億 | +5.02% | 7.86 | 0.63 |
| 08/30 | 1,573 | 1,595 | 1,568 | 1,588 | +0.32% | 22,971,300 | 8兆3846億 | +3.66% | 7.75 | 0.62 |
| 08/29 | 1,575 | 1,585 | 1,570 | 1,583 | +0.7% | 11,402,900 | 8兆3582億 | +3.33% | 7.73 | 0.62 |
| 08/28 | 1,558 | 1,577 | 1,555 | 1,572 | +0.7% | 11,243,400 | 8兆3001億 | +2.48% | 7.68 | 0.61 |
| 08/27 | 1,545 | 1,564 | 1,537 | 1,561 | +1.76% | 12,392,500 | 8兆2420億 | +1.5% | 7.62 | 0.61 |
| 08/26 | 1,545 | 1,553 | 1,515 | 1,534 | -2.79% | 18,041,100 | 8兆995億 | -0.58% | 7.49 | 0.6 |
| 08/23 | 1,567 | 1,578 | 1,558 | 1,578 | +1.41% | 12,451,200 | 8兆3318億 | +1.94% | 7.71 | 0.61 |
| 08/22 | 1,553 | 1,568 | 1,551 | 1,556 | -0.38% | 12,387,300 | 8兆2156億 | +0.32% | 7.6 | 0.61 |
| 08/21 | 1,550 | 1,569 | 1,537 | 1,562 | -1.01% | 13,666,700 | 8兆2473億 | +0.26% | 7.63 | 0.61 |
| 08/20 | 1,596 | 1,615 | 1,566 | 1,578 | +0.64% | 16,105,600 | 8兆3318億 | +0.96% | 7.71 | 0.61 |
| 08/19 | 1,584 | 1,602 | 1,562 | 1,568 | -1.01% | 19,410,600 | 8兆2790億 | 0% | 7.66 | 0.61 |
| 08/16 | 1,586 | 1,595 | 1,565 | 1,584 | +2.39% | 24,351,700 | 8兆3635億 | +0.57% | 7.74 | 0.62 |
| 08/15 | 1,510 | 1,566 | 1,509 | 1,547 | +2.79% | 21,463,300 | 8兆1681億 | -2.03% | 7.55 | 0.6 |
| 08/14 | 1,479 | 1,514 | 1,476 | 1,505 | +3.44% | 21,558,200 | 7兆9464億 | -5.11% | 7.35 | 0.59 |
| 08/13 | 1,430 | 1,463 | 1,430 | 1,455 | +2.46% | 21,473,800 | 7兆6824億 | -8.66% | 7.11 | 0.57 |
| 08/09 | 1,458 | 1,477 | 1,405 | 1,420 | -0.14% | 29,498,300 | 7兆4976億 | -11.53% | 6.93 | 0.55 |
| 08/08 | 1,400 | 1,475 | 1,394 | 1,422 | -0.07% | 33,043,800 | 7兆5081億 | -12.17% | 6.94 | 0.55 |
| 08/07 | 1,406 | 1,488 | 1,388 | 1,423 | -0.91% | 43,767,700 | 7兆5134億 | -12.81% | 6.95 | 0.55 |
| 08/06 | 1,432 | 1,493 | 1,406 | 1,436 | +14.7% | 41,128,100 | 7兆5820億 | -12.71% | 7.01 | 0.56 |
| 08/05 | 1,422 | 1,436 | 1,239 | 1,252 | -17.74% | 49,034,000 | 6兆6105億 | -24.49% | 6.11 | 0.49 |
| 08/02 | 1,527 | 1,547 | 1,501 | 1,522 | -3.37% | 33,654,300 | 8兆361億 | -9.19% | 7.43 | 0.59 |
| 08/01 | 1,608 | 1,628 | 1,556 | 1,575 | -4.37% | 39,400,600 | 8兆3160億 | -6.47% | 7.69 | 0.61 |
| 07/31 | 1,611 | 1,655 | 1,605 | 1,647 | +0.67% | 36,506,300 | 8兆6961億 | -2.54% | 8.04 | 0.64 |
