株価チャート
2021/08/27～2023/07/21
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 | 10/1, 株式分割 1→5 |
| 2023 |
| 07/21 | 4,636 | 4,699 | 4,548 | 4,586 | -1.1% | 3,608,500 | 2兆2838億 | +5.26% | 34.78 | 5.06 |
| 07/14 | 4,481 | 4,668 | 4,450 | 4,637 | +2.98% | 5,120,000 | 2兆3092億 | +6.84% | 35.16 | 5.12 |
| 07/07 | 4,680 | 4,680 | 4,495 | 4,503 | -2.28% | 4,331,500 | 2兆2424億 | +4.33% | 34.15 | 4.97 |
| 06/30 | 4,573 | 4,633 | 4,480 | 4,608 | +0.26% | 4,343,500 | 2兆2947億 | +7.34% | 34.94 | 5.08 |
| 06/23 | 4,778 | 4,838 | 4,566 | 4,596 | -4.33% | 4,823,000 | 2兆2888億 | +7.79% | 34.85 | 5.07 |
| 06/16 | 4,734 | 4,845 | 4,721 | 4,804 | +1.56% | 6,370,500 | 2兆3923億 | +13.41% | 36.43 | 5.3 |
| 06/09 | 4,798 | 4,812 | 4,641 | 4,730 | -0.25% | 7,046,500 | 2兆3555億 | +12.59% | 35.87 | 5.22 |
| 06/02 | 4,516 | 4,754 | 4,420 | 4,742 | +6.09% | 6,148,000 | 2兆3615億 | +13.55% | 35.96 | 5.23 |
| 05/26 | 4,652 | 4,702 | 4,448 | 4,470 | -3.75% | 5,301,500 | 2兆2260億 | +7.63% | 33.9 | 4.93 |
| 05/19 | 4,494 | 4,652 | 4,470 | 4,644 | +4.03% | 5,385,500 | 2兆3127億 | +12.04% | 35.22 | 5.12 |
| 05/12 | 4,418 | 4,466 | 4,246 | 4,464 | +3.72% | 6,871,500 | 2兆2230億 | +7.98% | 33.85 | 4.93 |
| 05/02 | 4,210 | 4,310 | 4,172 | 4,304 | +2.92% | 3,050,500 | 2兆1433億 | +4.24% | 32.64 | 4.75 |
| 04/28 | 4,270 | 4,368 | 4,150 | 4,182 | -1.97% | 6,847,000 | 2兆826億 | +1.16% | 31.71 | 4.61 |
| 04/21 | 4,292 | 4,312 | 4,238 | 4,266 | -0.88% | 3,274,000 | 2兆1244億 | +3.09% | 32.35 | 4.71 |
| 04/14 | 4,164 | 4,314 | 4,156 | 4,304 | +3.86% | 3,339,500 | 2兆1433億 | +3.81% | 32.64 | 4.75 |
| 04/07 | 4,222 | 4,294 | 4,074 | 4,144 | -0.86% | 5,015,000 | 2兆637億 | +0.05% | 31.42 | 4.57 |
| 03/31 | 4,160 | 4,252 | 4,142 | 4,180 | +1.06% | 4,361,000 | 2兆816億 | +0.87% | 36.69 | 5.61 |
| 03/24 | 4,168 | 4,168 | 4,064 | 4,136 | -0.53% | 3,550,000 | 2兆597億 | -0.14% | 36.3 | 5.55 |
| 03/17 | 4,046 | 4,166 | 3,948 | 4,158 | +2.21% | 5,294,000 | 2兆706億 | +0.63% | 36.5 | 5.58 |
| 03/10 | 4,024 | 4,130 | 4,014 | 4,068 | +1.6% | 3,852,000 | 2兆258億 | -1.31% | 35.71 | 5.46 |
| 03/03 | 3,944 | 4,022 | 3,906 | 4,004 | +0.86% | 4,404,000 | 1兆9939億 | -2.77% | 35.14 | 5.37 |
| 02/24 | 4,062 | 4,062 | 3,932 | 3,970 | -1.68% | 2,494,500 | 1兆9770億 | -3.73% | 34.85 | 5.33 |
| 02/17 | 4,218 | 4,226 | 4,034 | 4,038 | -3.54% | 3,131,500 | 2兆109億 | -2.18% | 35.44 | 5.42 |
| 02/10 | 4,246 | 4,252 | 4,112 | 4,186 | -0.62% | 3,577,500 | 2兆846億 | +1.28% | 36.74 | 5.62 |
| 02/03 | 4,200 | 4,268 | 4,106 | 4,212 | +1.2% | 4,489,500 | 2兆975億 | +1.84% | 36.97 | 5.65 |
| 01/27 | 4,062 | 4,252 | 4,046 | 4,162 | +3.69% | 5,650,000 | 2兆726億 | +0.48% | 36.53 | 5.58 |
| 01/20 | 3,902 | 4,044 | 3,880 | 4,014 | +1.88% | 5,457,000 | 1兆9989億 | -3.28% | 35.23 | 5.39 |
| 01/13 | 3,952 | 3,998 | 3,900 | 3,940 | +1.44% | 4,564,500 | 1兆9621億 | -5.24% | 34.58 | 5.29 |
| 01/06 | 3,840 | 3,900 | 3,806 | 3,884 | +0.05% | 3,690,000 | 1兆9342億 | -6.97% | 34.09 | 5.21 |
| 2022 |
| 12/30 | 3,930 | 3,968 | 3,864 | 3,882 | -1.42% | 2,122,500 | 1兆9332億 | -7.22% | 34.07 | 5.21 |
| 12/23 | 4,096 | 4,118 | 3,906 | 3,938 | -4.09% | 4,188,500 | 1兆9611億 | -6.19% | 34.56 | 5.28 |
| 12/16 | 4,158 | 4,206 | 4,106 | 4,106 | -1.39% | 4,739,000 | 2兆447億 | -2.14% | 36.04 | 5.51 |
| 12/09 | 4,280 | 4,290 | 4,076 | 4,164 | -2.71% | 5,199,000 | 2兆736億 | -0.5% | 36.55 | 5.59 |
| 12/02 | 4,376 | 4,420 | 4,248 | 4,280 | -1.83% | 4,877,500 | 2兆1314億 | +2.84% | 37.57 | 5.74 |
| 11/25 | 4,304 | 4,460 | 4,300 | 4,360 | +0.23% | 3,845,500 | 2兆1712億 | +5.19% | 38.27 | 5.85 |
| 11/18 | 4,416 | 4,504 | 4,340 | 4,350 | -1.45% | 5,383,000 | 2兆1663億 | +5.48% | 38.18 | 5.84 |
| 11/11 | 4,264 | 4,418 | 4,216 | 4,414 | +3.13% | 5,445,000 | 2兆1981億 | +7.55% | 38.74 | 5.92 |
| 11/04 | 4,500 | 4,534 | 4,268 | 4,280 | -4.51% | 6,676,000 | 2兆1314億 | +4.88% | 37.57 | 5.74 |
| 10/28 | 4,200 | 4,554 | 4,164 | 4,482 | +6.87% | 11,051,500 | 2兆2320億 | +10.37% | 39.34 | 6.01 |
| 10/21 | 4,104 | 4,248 | 4,100 | 4,194 | -0.24% | 4,811,500 | 2兆886億 | +3.97% | 36.81 | 5.63 |
| 10/14 | 4,070 | 4,254 | 4,054 | 4,204 | +1.94% | 6,553,500 | 2兆935億 | +4.55% | 36.9 | 5.64 |
| 10/07 | 3,834 | 4,138 | 3,806 | 4,124 | +6.34% | 5,423,500 | 2兆537億 | +3.18% | 36.2 | 5.53 |
| 09/30 | 3,884 | 3,944 | 3,822 | 3,878 | -0.77% | 5,333,500 | 1兆9312億 | -2.49% | 34.04 | 5.2 |
| 09/22 | 3,982 | 4,006 | 3,858 | 3,908 | -1.46% | 2,686,500 | 1兆9461億 | -1.61% | 34.3 | 5.24 |
| 09/16 | 4,220 | 4,220 | 3,934 | 3,966 | -4.89% | 4,102,000 | 1兆9750億 | -0.03% | 34.81 | 5.32 |
| 09/09 | 4,062 | 4,188 | 4,028 | 4,170 | +2.76% | 3,614,000 | 2兆766億 | +5.3% | 36.6 | 5.59 |
| 09/02 | 4,080 | 4,212 | 4,008 | 4,058 | -2.83% | 4,345,000 | 2兆208億 | +3.05% | 35.62 | 5.44 |
| 08/26 | 4,246 | 4,324 | 4,164 | 4,176 | -1.97% | 3,370,500 | 2兆796億 | +6.67% | 36.65 | 5.6 |
| 08/19 | 4,356 | 4,374 | 4,254 | 4,260 | -2.16% | 3,068,500 | 2兆1214億 | +9.54% | 37.39 | 5.72 |
| 08/12 | 4,320 | 4,372 | 4,266 | 4,354 | -0.09% | 2,971,500 | 2兆1682億 | +12.68% | 38.22 | 5.84 |
| 08/05 | 4,236 | 4,368 | 4,194 | 4,358 | +2.98% | 5,512,000 | 2兆1702億 | +13.64% | 38.25 | 5.85 |
| 07/29 | 4,288 | 4,314 | 4,184 | 4,232 | -2.67% | 4,710,000 | 2兆1075億 | +10.96% | 37.14 | 5.68 |
| 07/22 | 4,128 | 4,366 | 4,054 | 4,348 | +5.74% | 4,756,500 | 2兆1653億 | +14.51% | 38.16 | 5.83 |
| 07/15 | 4,254 | 4,280 | 3,980 | 4,112 | -2.65% | 4,519,000 | 2兆477億 | +8.98% | 36.09 | 5.52 |
| 07/08 | 3,966 | 4,260 | 3,928 | 4,224 | +8.7% | 6,558,500 | 2兆1035億 | +12.46% | 37.07 | 5.67 |
| 07/01 | 3,886 | 3,940 | 3,772 | 3,886 | +1.04% | 5,969,000 | 1兆9352億 | +4.1% | 34.11 | 5.21 |
| 06/24 | 3,630 | 3,848 | 3,532 | 3,846 | +7.07% | 4,368,500 | 1兆9153億 | +2.94% | 33.76 | 5.16 |
| 06/17 | 3,782 | 3,884 | 3,546 | 3,592 | -6.51% | 6,722,500 | 1兆7888億 | -4.34% | 31.53 | 4.82 |
| 06/10 | 3,800 | 3,920 | 3,780 | 3,842 | 0% | 4,122,000 | 1兆9133億 | +1.61% | 33.72 | 5.15 |
| 06/03 | 3,872 | 3,922 | 3,684 | 3,842 | -0.36% | 6,804,500 | 1兆9133億 | +1.13% | 33.72 | 5.15 |
| 05/27 | 3,904 | 4,006 | 3,856 | 3,856 | +0.84% | 5,686,500 | 1兆9202億 | +1.13% | 33.84 | 5.17 |
| 05/20 | 3,872 | 3,886 | 3,750 | 3,824 | +0.84% | 5,103,500 | 1兆9043億 | +0.05% | 33.56 | 5.13 |
| 05/13 | 3,856 | 3,874 | 3,570 | 3,792 | -0.37% | 6,578,000 | 1兆8884億 | -1.15% | 33.28 | 5.09 |
| 05/06 | 3,842 | 3,884 | 3,766 | 3,806 | -1.3% | 3,714,500 | 1兆8953億 | -1.32% | 33.41 | 5.11 |
| 04/28 | 3,598 | 3,864 | 3,588 | 3,856 | +6.76% | 6,451,000 | 1兆9202億 | -0.39% | 33.84 | 5.17 |
| 04/22 | 3,596 | 3,670 | 3,514 | 3,612 | -0.71% | 5,394,000 | 1兆7987億 | -7.03% | 31.7 | 4.85 |
| 04/15 | 3,756 | 3,764 | 3,602 | 3,638 | -3.04% | 5,698,500 | 1兆8117億 | -6.93% | 31.93 | 4.88 |
| 04/08 | 3,778 | 3,912 | 3,650 | 3,752 | -0.53% | 5,279,500 | 1兆8684億 | -4.67% | 32.93 | 5.03 |
| 04/01 | 3,758 | 3,828 | 3,636 | 3,772 | -0.79% | 4,486,500 | 1兆8784億 | -4.84% | 33.11 | 5.06 |
| 03/25 | 3,594 | 3,838 | 3,566 | 3,802 | +5.32% | 4,762,500 | 1兆8933億 | -4.5% | 38.45 | 5.7 |
| 03/18 | 3,440 | 3,628 | 3,412 | 3,610 | +3.86% | 6,043,500 | 1兆7977億 | -9.66% | 36.5 | 5.41 |
| 03/11 | 3,440 | 3,608 | 3,410 | 3,476 | -1.86% | 6,815,500 | 1兆7310億 | -13.9% | 35.15 | 5.21 |
| 03/04 | 3,626 | 3,762 | 3,522 | 3,542 | -2.32% | 4,511,000 | 1兆7639億 | -13.38% | 35.82 | 5.31 |
| 02/25 | 3,528 | 3,644 | 3,438 | 3,626 | +0.11% | 4,275,500 | 1兆8057億 | -12.33% | 36.67 | 5.43 |
| 02/18 | 3,720 | 3,800 | 3,564 | 3,622 | -5.82% | 4,338,000 | 1兆8037億 | -13.06% | 36.63 | 5.43 |
| 02/10 | 3,800 | 3,856 | 3,700 | 3,846 | +1.21% | 3,456,500 | 1兆9153億 | -8.14% | 38.89 | 5.76 |
| 02/04 | 3,742 | 3,880 | 3,716 | 3,800 | +1.66% | 5,651,500 | 1兆8924億 | -9.44% | 38.43 | 5.69 |
| 01/28 | 3,636 | 3,788 | 3,576 | 3,738 | +1.14% | 7,530,500 | 1兆8615億 | -11.15% | 37.8 | 5.6 |
| 01/21 | 3,730 | 3,810 | 3,644 | 3,696 | +1.26% | 6,092,000 | 1兆8406億 | -12.29% | 37.37 | 5.54 |
| 01/14 | 3,954 | 3,954 | 3,596 | 3,650 | -7.92% | 6,536,000 | 1兆8177億 | -13.51% | 36.91 | 5.47 |
| 01/07 | 4,404 | 4,432 | 3,940 | 3,964 | -8.24% | 4,323,500 | 1兆9740億 | -6.44% | 40.08 | 5.94 |
| 2021 |
| 12/30 | 4,252 | 4,368 | 4,234 | 4,320 | +1.6% | 1,505,000 | 2兆1513億 | +1.86% | 43.68 | 6.47 |
| 12/24 | 4,268 | 4,356 | 4,198 | 4,252 | -0.84% | 2,609,500 | 2兆1174億 | +0.47% | 43 | 6.37 |
| 12/17 | 4,226 | 4,426 | 4,224 | 4,288 | +2.73% | 4,201,000 | 2兆1354億 | +1.42% | 43.36 | 6.43 |
| 12/10 | 4,068 | 4,276 | 4,006 | 4,174 | +1.76% | 4,914,500 | 2兆786億 | -1.21% | 42.21 | 6.25 |
| 12/03 | 4,084 | 4,306 | 3,996 | 4,102 | -1.2% | 7,495,000 | 2兆427億 | -2.93% | 41.48 | 6.15 |
| 11/26 | 4,336 | 4,416 | 4,138 | 4,152 | -3.98% | 3,140,000 | 2兆676億 | -1.77% | 41.99 | 6.22 |
| 11/19 | 4,240 | 4,332 | 4,142 | 4,324 | +4.19% | 4,730,500 | 2兆1533億 | +2.46% | 43.72 | 6.48 |
| 11/12 | 4,204 | 4,218 | 4,042 | 4,150 | -1.71% | 3,085,500 | 2兆667億 | -1.47% | 41.96 | 6.22 |
| 11/05 | 4,316 | 4,336 | 4,130 | 4,222 | +0.57% | 3,593,500 | 2兆1025億 | +0.12% | 42.69 | 6.33 |
| 10/29 | 4,258 | 4,356 | 4,168 | 4,198 | -2.91% | 3,791,000 | 2兆906億 | -0.36% | 42.45 | 6.29 |
| 10/22 | 4,476 | 4,490 | 4,300 | 4,324 | -3.05% | 2,568,500 | 2兆1533億 | +2.88% | 43.72 | 6.48 |
| 10/15 | 4,168 | 4,468 | 4,112 | 4,460 | +6.75% | 2,895,500 | 2兆2210億 | +6.19% | 45.1 | 6.68 |
| 10/08 | 4,256 | 4,280 | 4,100 | 4,178 | -0.43% | 4,213,500 | 2兆806億 | -0.07% | 42.25 | 6.26 |
| 10/01 | 4,624 | 4,624 | 4,156 | 4,196 | -9.41% | 5,475,500 | 2兆896億 | +0.53% | 42.43 | 6.29 |
| 09/24 | 4,658 | 4,690 | 4,604 | 4,632 | -2.85% | 3,181,000 | 2兆3067億 | +11.19% | 46.84 | 6.94 |
| 09/17 | 4,660 | 4,792 | 4,574 | 4,768 | +0.93% | 5,491,500 | 2兆3744億 | +15.09% | 48.21 | 7.14 |
| 09/10 | 4,400 | 4,724 | 4,382 | 4,724 | +7.85% | 5,809,000 | 2兆3525億 | +14.88% | 47.77 | 7.08 |
| 09/03 | 4,180 | 4,434 | 4,142 | 4,380 | +5.75% | 3,728,000 | 2兆1812億 | +7.3% | 44.29 | 6.56 |
| 08/27 | 4,148 | 4,270 | 4,126 | 4,142 | +1.57% | 3,687,000 | 2兆627億 | +1.94% | 41.88 | 6.21 |
