株価チャート
2023/09/19～2024/02/15
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 |
| 02/15 | 10,635 | 10,635 | 10,420 | 10,550 | -0.05% | 392,200 | 2兆4613億 | -2.69% | 23.54 | 1.87 |
| 02/14 | 10,825 | 10,835 | 10,530 | 10,555 | -1.59% | 473,200 | 2兆4624億 | -2.72% | 23.56 | 1.87 |
| 02/13 | 10,590 | 10,800 | 10,410 | 10,725 | +0.8% | 642,300 | 2兆5021億 | -1.16% | 23.93 | 1.91 |
| 02/09 | 10,435 | 10,760 | 10,215 | 10,640 | -0.88% | 890,700 | 2兆4823億 | -1.82% | 23.74 | 1.89 |
| 02/08 | 10,655 | 10,860 | 10,490 | 10,735 | +0.23% | 712,800 | 2兆5044億 | -0.8% | 23.96 | 1.91 |
| 02/07 | 10,770 | 10,790 | 10,645 | 10,710 | -0.37% | 477,400 | 2兆4986億 | -0.82% | 23.9 | 1.9 |
| 02/06 | 10,770 | 10,840 | 10,695 | 10,750 | -0.37% | 536,300 | 2兆5079億 | -0.26% | 23.99 | 1.91 |
| 02/05 | 10,780 | 10,860 | 10,770 | 10,790 | +0.56% | 387,100 | 2兆5173億 | +0.32% | 24.08 | 1.92 |
| 02/02 | 10,785 | 10,880 | 10,730 | 10,730 | -0.42% | 367,700 | 2兆5033億 | +0.03% | 23.95 | 1.91 |
| 02/01 | 10,680 | 10,785 | 10,610 | 10,775 | +0.51% | 360,600 | 2兆5138億 | +0.7% | 24.05 | 1.91 |
| 01/31 | 10,520 | 10,730 | 10,505 | 10,720 | +0.47% | 417,300 | 2兆5009億 | +0.45% | 23.92 | 1.9 |
| 01/30 | 10,735 | 10,755 | 10,650 | 10,670 | -0.84% | 411,600 | 2兆4893億 | +0.24% | 23.81 | 1.9 |
| 01/29 | 10,750 | 10,850 | 10,685 | 10,760 | +1.27% | 436,500 | 2兆5103億 | +1.27% | 24.01 | 1.91 |
| 01/26 | 10,770 | 10,770 | 10,540 | 10,625 | -1.39% | 485,500 | 2兆4788億 | +0.25% | 23.71 | 1.89 |
| 01/25 | 10,880 | 10,900 | 10,720 | 10,775 | -1.64% | 384,400 | 2兆5138億 | +1.89% | 24.05 | 1.91 |
| 01/24 | 11,045 | 11,095 | 10,940 | 10,955 | -1.48% | 309,700 | 2兆5558億 | +3.85% | 24.45 | 1.95 |
| 01/23 | 11,040 | 11,230 | 11,040 | 11,120 | -0.09% | 386,500 | 2兆5942億 | +5.69% | 24.82 | 1.98 |
| 01/22 | 11,090 | 11,180 | 11,050 | 11,130 | +1.32% | 369,100 | 2兆5966億 | +6.12% | 24.84 | 1.98 |
| 01/19 | 11,030 | 11,145 | 10,950 | 10,985 | -0.05% | 340,800 | 2兆5627億 | +4.99% | 24.51 | 1.95 |
| 01/18 | 10,970 | 11,075 | 10,920 | 10,990 | -0.77% | 331,900 | 2兆5639億 | +5.24% | 24.53 | 1.95 |
| 01/17 | 11,135 | 11,280 | 11,045 | 11,075 | -0.18% | 409,600 | 2兆5837億 | +6.35% | 24.72 | 1.97 |
| 01/16 | 11,150 | 11,170 | 11,015 | 11,095 | -1.33% | 322,700 | 2兆5884億 | +6.85% | 24.76 | 1.97 |
| 01/15 | 11,080 | 11,315 | 11,080 | 11,245 | +1.4% | 361,600 | 2兆6234億 | +8.55% | 25.1 | 2 |
| 01/12 | 11,280 | 11,280 | 10,955 | 11,090 | +2.16% | 886,800 | 2兆5872億 | +7.45% | 24.75 | 1.97 |
| 01/11 | 10,840 | 10,955 | 10,775 | 10,855 | +1.07% | 530,900 | 2兆5324億 | +5.49% | 24.22 | 1.93 |
| 01/10 | 10,600 | 10,760 | 10,520 | 10,740 | +1.37% | 557,400 | 2兆5056億 | +4.59% | 23.97 | 1.91 |
| 01/09 | 10,500 | 10,625 | 10,455 | 10,595 | +2.12% | 607,000 | 2兆4718億 | +3.36% | 23.64 | 1.88 |
| 01/05 | 10,330 | 10,485 | 10,320 | 10,375 | +1.02% | 648,500 | 2兆4204億 | +1.31% | 23.15 | 1.84 |
| 01/04 | 10,250 | 10,270 | 10,110 | 10,270 | +1.13% | 573,000 | 2兆3959億 | +0.26% | 22.92 | 1.82 |
| 2023 |
| 12/29 | 10,150 | 10,215 | 10,080 | 10,155 | -0.25% | 517,200 | 2兆3691億 | -0.93% | 22.66 | 1.82 |
| 12/28 | 10,115 | 10,210 | 10,115 | 10,180 | -0.1% | 232,300 | 2兆3749億 | -0.87% | 22.72 | 1.82 |
| 12/27 | 10,150 | 10,255 | 10,115 | 10,190 | +1.19% | 470,900 | 2兆3773億 | -0.91% | 22.74 | 1.82 |
| 12/26 | 10,130 | 10,130 | 10,035 | 10,070 | 0% | 232,500 | 2兆3493億 | -2.2% | 22.47 | 1.8 |
| 12/25 | 10,150 | 10,165 | 10,070 | 10,070 | -0.05% | 137,100 | 2兆3493億 | -2.4% | 22.47 | 1.8 |
| 12/22 | 10,045 | 10,120 | 10,010 | 10,075 | +0.55% | 325,500 | 2兆3504億 | -2.55% | 22.48 | 1.8 |
| 12/21 | 10,140 | 10,170 | 9,986 | 10,020 | -1.67% | 460,300 | 2兆3376億 | -3.24% | 22.36 | 1.79 |
| 12/20 | 10,100 | 10,320 | 10,080 | 10,190 | +0.99% | 665,900 | 2兆3773億 | -1.8% | 22.74 | 1.82 |
| 12/19 | 9,960 | 10,095 | 9,883 | 10,090 | +0.5% | 610,300 | 2兆3539億 | -2.9% | 22.52 | 1.81 |
| 12/18 | 10,125 | 10,155 | 9,979 | 10,040 | -0.84% | 530,700 | 2兆3423億 | -3.64% | 22.41 | 1.8 |
| 12/15 | 10,160 | 10,195 | 10,050 | 10,125 | -1.32% | 783,100 | 2兆3621億 | -3.03% | 22.6 | 1.81 |
| 12/14 | 10,305 | 10,360 | 10,130 | 10,260 | -0.39% | 432,200 | 2兆3936億 | -1.8% | 22.9 | 1.84 |
| 12/13 | 10,435 | 10,465 | 10,245 | 10,300 | -1.86% | 498,500 | 2兆4029億 | -1.4% | 22.99 | 1.84 |
| 12/12 | 10,515 | 10,555 | 10,450 | 10,495 | +0.05% | 348,900 | 2兆4484億 | +0.48% | 23.42 | 1.88 |
| 12/11 | 10,360 | 10,500 | 10,310 | 10,490 | +2.29% | 405,700 | 2兆4473億 | +0.4% | 23.41 | 1.88 |
| 12/08 | 10,250 | 10,280 | 10,185 | 10,255 | -0.73% | 708,400 | 2兆3924億 | -1.87% | 22.89 | 1.84 |
| 12/07 | 10,400 | 10,445 | 10,280 | 10,330 | -1.43% | 526,500 | 2兆4099億 | -1.28% | 23.05 | 1.85 |
| 12/06 | 10,235 | 10,495 | 10,205 | 10,480 | +1.95% | 415,000 | 2兆4449億 | +0.11% | 23.39 | 1.88 |
| 12/05 | 10,260 | 10,310 | 10,210 | 10,280 | -0.34% | 515,000 | 2兆3983億 | -1.71% | 22.94 | 1.84 |
| 12/04 | 10,240 | 10,325 | 10,215 | 10,315 | -0.24% | 380,700 | 2兆4064億 | -1.36% | 23.02 | 1.85 |
| 12/01 | 10,380 | 10,440 | 10,305 | 10,340 | +0.44% | 434,400 | 2兆4123億 | -1.05% | 23.08 | 1.85 |
| 11/30 | 10,275 | 10,320 | 10,180 | 10,295 | -0.29% | 1,663,800 | 2兆4018億 | -1.43% | 22.97 | 1.84 |
| 11/29 | 10,380 | 10,405 | 10,235 | 10,325 | -1.05% | 588,100 | 2兆4088億 | -1.07% | 23.04 | 1.85 |
| 11/28 | 10,470 | 10,520 | 10,425 | 10,435 | -0.14% | 647,100 | 2兆4344億 | +0.06% | 23.29 | 1.87 |
| 11/27 | 10,655 | 10,680 | 10,365 | 10,450 | -1.6% | 436,500 | 2兆4379億 | +0.34% | 23.32 | 1.87 |
| 11/24 | 10,570 | 10,675 | 10,570 | 10,620 | +0.47% | 547,200 | 2兆4776億 | +2.1% | 23.7 | 1.9 |
| 11/22 | 10,505 | 10,780 | 10,490 | 10,570 | +0.62% | 430,500 | 2兆4659億 | +1.79% | 23.59 | 1.89 |
| 11/21 | 10,600 | 10,620 | 10,370 | 10,505 | -0.9% | 650,700 | 2兆4508億 | +1.31% | 23.44 | 1.88 |
| 11/20 | 10,555 | 10,685 | 10,510 | 10,600 | +0.05% | 457,000 | 2兆4729億 | +2.4% | 23.66 | 1.9 |
| 11/17 | 10,550 | 10,625 | 10,465 | 10,595 | +1.29% | 388,900 | 2兆4718億 | +2.5% | 23.64 | 1.9 |
| 11/16 | 10,480 | 10,555 | 10,430 | 10,460 | -1.23% | 425,300 | 2兆4403億 | +1.26% | 23.34 | 1.87 |
| 11/15 | 10,565 | 10,650 | 10,505 | 10,590 | +0.57% | 517,800 | 2兆4706億 | +2.58% | 23.63 | 1.9 |
| 11/14 | 10,850 | 10,850 | 10,520 | 10,530 | -2.45% | 502,200 | 2兆4566億 | +2.08% | 23.5 | 1.88 |
| 11/13 | 10,660 | 10,860 | 10,590 | 10,795 | +1.98% | 599,700 | 2兆5184億 | +4.84% | 24.09 | 1.93 |
| 11/10 | 10,595 | 10,770 | 10,385 | 10,585 | +2.82% | 1,221,500 | 2兆4694億 | +3.08% | 23.62 | 1.89 |
| 11/09 | 10,210 | 10,360 | 10,200 | 10,295 | +0.83% | 394,000 | 2兆4018億 | +0.54% | 22.97 | 1.84 |
| 11/08 | 10,335 | 10,350 | 10,120 | 10,210 | -0.58% | 455,900 | 2兆3819億 | -0.21% | 22.79 | 1.83 |
| 11/07 | 10,535 | 10,550 | 10,245 | 10,270 | -2.93% | 701,400 | 2兆3959億 | +0.43% | 22.92 | 1.84 |
| 11/06 | 10,615 | 10,660 | 10,520 | 10,580 | +0.38% | 660,600 | 2兆4683億 | +3.51% | 23.61 | 1.89 |
| 11/02 | 10,715 | 10,810 | 10,535 | 10,540 | -0.66% | 500,000 | 2兆4589億 | +3.26% | 23.52 | 1.89 |
| 11/01 | 10,555 | 10,700 | 10,545 | 10,610 | +1.53% | 561,100 | 2兆4753億 | +4.05% | 23.68 | 1.9 |
| 10/31 | 10,260 | 10,490 | 10,250 | 10,450 | +2.1% | 602,700 | 2兆4379億 | +2.56% | 23.32 | 1.87 |
| 10/30 | 10,170 | 10,235 | 10,155 | 10,235 | +0.1% | 391,200 | 2兆3878億 | +0.48% | 22.84 | 1.83 |
| 10/27 | 10,105 | 10,315 | 10,105 | 10,225 | +0.94% | 469,200 | 2兆3854億 | +0.33% | 22.82 | 1.83 |
| 10/26 | 10,130 | 10,180 | 9,995 | 10,130 | -0.59% | 479,700 | 2兆3633億 | -0.61% | 22.61 | 1.81 |
| 10/25 | 10,150 | 10,255 | 10,120 | 10,190 | +0.54% | 363,000 | 2兆3773億 | -0.08% | 22.74 | 1.82 |
| 10/24 | 10,130 | 10,185 | 10,050 | 10,135 | +0.25% | 541,500 | 2兆3644億 | -0.7% | 22.62 | 1.81 |
| 10/23 | 10,090 | 10,155 | 10,090 | 10,110 | +0.2% | 352,900 | 2兆3586億 | -1.04% | 22.56 | 1.81 |
| 10/20 | 10,000 | 10,180 | 9,987 | 10,090 | -0.39% | 468,900 | 2兆3539億 | -1.27% | 22.52 | 1.81 |
| 10/19 | 10,085 | 10,200 | 10,070 | 10,130 | -0.39% | 447,900 | 2兆3633億 | -0.96% | 22.61 | 1.81 |
| 10/18 | 10,190 | 10,240 | 10,120 | 10,170 | -0.2% | 457,100 | 2兆3726億 | -0.62% | 22.7 | 1.82 |
| 10/17 | 10,210 | 10,235 | 10,115 | 10,190 | +0.99% | 362,800 | 2兆3773億 | -0.43% | 22.74 | 1.82 |
| 10/16 | 10,150 | 10,160 | 10,045 | 10,090 | -1.22% | 422,400 | 2兆3539億 | -1.38% | 22.52 | 1.81 |
| 10/13 | 10,295 | 10,365 | 10,175 | 10,215 | -2.06% | 592,700 | 2兆3831億 | -0.21% | 22.8 | 1.83 |
| 10/12 | 10,325 | 10,470 | 10,315 | 10,430 | +1.26% | 638,100 | 2兆4333億 | +1.9% | 23.28 | 1.87 |
| 10/11 | 10,405 | 10,415 | 10,280 | 10,300 | -0.77% | 593,100 | 2兆4029億 | +0.7% | 22.99 | 1.84 |
| 10/10 | 10,195 | 10,440 | 10,195 | 10,380 | +2.98% | 574,600 | 2兆4216億 | +1.5% | 23.16 | 1.86 |
| 10/06 | 9,992 | 10,165 | 9,991 | 10,080 | +0.05% | 459,200 | 2兆3516億 | -1.36% | 22.5 | 1.8 |
| 10/05 | 9,875 | 10,075 | 9,865 | 10,075 | +2.05% | 673,300 | 2兆3504億 | -1.45% | 22.48 | 1.8 |
| 10/04 | 9,970 | 10,035 | 9,848 | 9,873 | -1.96% | 909,100 | 2兆3033億 | -3.44% | 22.03 | 1.77 |
| 10/03 | 10,035 | 10,125 | 9,992 | 10,070 | -0.15% | 751,800 | 2兆3493億 | -1.64% | 22.47 | 1.8 |
| 10/02 | 10,215 | 10,320 | 10,070 | 10,085 | -0.54% | 735,200 | 2兆3528億 | -1.55% | 22.51 | 1.81 |
| 09/29 | 10,270 | 10,280 | 9,933 | 10,140 | -0.88% | 1,202,700 | 2兆3656億 | -1.01% | 22.63 | 1.82 |
| 09/28 | 10,175 | 10,285 | 10,100 | 10,230 | -0.53% | 867,300 | 2兆3866億 | -0.19% | 22.83 | 1.83 |
| 09/27 | 10,230 | 10,310 | 10,165 | 10,285 | -1.3% | 776,700 | 2兆3994億 | +0.35% | 22.95 | 1.84 |
| 09/26 | 10,395 | 10,465 | 10,335 | 10,420 | +0.39% | 487,500 | 2兆4309億 | +1.73% | 23.25 | 1.87 |
| 09/25 | 10,355 | 10,475 | 10,355 | 10,380 | +0.29% | 407,100 | 2兆4216億 | +1.47% | 23.16 | 1.86 |
| 09/22 | 10,230 | 10,400 | 10,215 | 10,350 | +0.98% | 648,300 | 2兆4146億 | +1.34% | 23.1 | 1.85 |
| 09/21 | 10,200 | 10,285 | 10,170 | 10,250 | -0.34% | 614,200 | 2兆3913億 | +0.54% | 22.87 | 1.84 |
| 09/20 | 10,370 | 10,415 | 10,250 | 10,285 | -0.96% | 537,800 | 2兆3994億 | +0.94% | 22.95 | 1.84 |
| 09/19 | 10,420 | 10,465 | 10,335 | 10,385 | -0.05% | 588,300 | 2兆4228億 | +2.02% | 23.18 | 1.86 |
