株価チャート
2022/05/27～2024/04/19
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 |
| 2024 |
| 04/19 | 4,244 | 4,318 | 4,141 | 4,199 | -2.44% | 6,135,500 | 2兆911億 | -8.22% | 28.58 | 4.58 |
| 04/12 | 4,341 | 4,368 | 4,208 | 4,304 | -1.37% | 7,122,000 | 2兆1433億 | -6.01% | 29.3 | 4.69 |
| 04/05 | 4,584 | 4,654 | 4,311 | 4,364 | -4.19% | 7,497,500 | 2兆1732億 | -4.82% | 29.71 | 4.76 |
| 03/29 | 4,690 | 4,690 | 4,503 | 4,555 | -3.04% | 5,401,500 | 2兆2683億 | -0.81% | 34.54 | 5.03 |
| 03/22 | 4,530 | 4,717 | 4,505 | 4,698 | +4.54% | 4,501,000 | 2兆3396億 | +2.29% | 35.63 | 5.18 |
| 03/15 | 4,556 | 4,587 | 4,455 | 4,494 | -2.43% | 5,788,000 | 2兆2380億 | -2.01% | 34.08 | 4.96 |
| 03/08 | 4,700 | 4,749 | 4,557 | 4,606 | -1.5% | 5,983,500 | 2兆2937億 | +0.3% | 34.93 | 5.08 |
| 03/01 | 4,499 | 4,716 | 4,477 | 4,676 | +4.59% | 9,066,000 | 2兆3286億 | +1.56% | 35.46 | 5.16 |
| 02/22 | 4,413 | 4,517 | 4,393 | 4,471 | +0.4% | 4,711,000 | 2兆2265億 | -3.2% | 33.9 | 4.93 |
| 02/16 | 4,480 | 4,518 | 4,386 | 4,453 | +0.52% | 7,439,500 | 2兆2175億 | -4.09% | 33.77 | 4.91 |
| 02/09 | 4,522 | 4,536 | 4,415 | 4,430 | -1.9% | 8,060,000 | 2兆2061億 | -5% | 33.59 | 4.89 |
| 02/02 | 4,520 | 4,630 | 4,480 | 4,516 | -0.81% | 9,958,000 | 2兆2489億 | -3.44% | 34.25 | 4.98 |
| 01/26 | 4,845 | 5,001 | 4,537 | 4,553 | -6.37% | 13,187,500 | 2兆2673億 | -2.78% | 34.53 | 5.02 |
| 01/19 | 5,000 | 5,039 | 4,849 | 4,863 | -2.43% | 6,459,000 | 2兆4217億 | +3.8% | 36.88 | 5.37 |
| 01/12 | 4,793 | 5,045 | 4,791 | 4,984 | +4.64% | 6,449,000 | 2兆4820億 | +6.63% | 37.79 | 5.5 |
| 01/05 | 4,796 | 4,850 | 4,718 | 4,763 | -1.98% | 3,354,000 | 2兆3719億 | +2.25% | 36.12 | 5.25 |
| 2023 |
| 12/29 | 4,784 | 4,864 | 4,744 | 4,859 | +2.49% | 2,447,500 | 2兆4197億 | +4.43% | 36.85 | 5.36 |
| 12/22 | 4,660 | 4,785 | 4,592 | 4,741 | +1.59% | 4,723,000 | 2兆3610億 | +2.2% | 35.95 | 5.23 |
| 12/15 | 4,736 | 4,764 | 4,637 | 4,667 | -1.95% | 6,547,500 | 2兆3241億 | +0.73% | 35.39 | 5.15 |
| 12/08 | 4,539 | 4,845 | 4,522 | 4,760 | +4.55% | 8,330,500 | 2兆3704億 | +2.81% | 36.1 | 5.25 |
| 12/01 | 4,445 | 4,571 | 4,375 | 4,553 | +1.83% | 5,844,500 | 2兆2673億 | -1.71% | 34.53 | 5.02 |
| 11/24 | 4,442 | 4,545 | 4,384 | 4,471 | +0.65% | 4,251,000 | 2兆2265億 | -3.62% | 33.9 | 4.93 |
| 11/17 | 4,443 | 4,508 | 4,378 | 4,442 | +0.7% | 5,076,000 | 2兆2121億 | -4.47% | 33.68 | 4.9 |
| 11/10 | 4,629 | 4,629 | 4,392 | 4,411 | -2.69% | 8,865,500 | 2兆1966億 | -5.16% | 33.45 | 4.87 |
| 11/02 | 4,349 | 4,581 | 4,310 | 4,533 | +5.08% | 8,152,000 | 2兆2574億 | -2.75% | 34.37 | 5 |
| 10/27 | 4,401 | 4,443 | 4,114 | 4,314 | -3.23% | 8,703,500 | 2兆1483億 | -7.39% | 32.71 | 4.76 |
| 10/20 | 4,458 | 4,534 | 4,395 | 4,458 | -1.37% | 6,026,000 | 2兆2200億 | -4.27% | 33.81 | 4.92 |
| 10/13 | 4,634 | 4,642 | 4,504 | 4,520 | -1.29% | 3,227,000 | 2兆2509億 | -2.71% | 34.28 | 4.99 |
| 10/06 | 4,591 | 4,686 | 4,467 | 4,579 | +0.93% | 6,482,000 | 2兆2803億 | -1.23% | 34.72 | 5.05 |
| 09/29 | 4,672 | 4,738 | 4,519 | 4,537 | -2.45% | 6,607,500 | 2兆2594億 | -1.9% | 34.4 | 5.01 |
| 09/22 | 4,870 | 4,884 | 4,618 | 4,651 | -4.89% | 5,316,000 | 2兆3161億 | +0.91% | 35.27 | 5.13 |
| 09/15 | 5,059 | 5,094 | 4,844 | 4,890 | -3.3% | 4,648,000 | 2兆4352億 | +6.51% | 37.08 | 5.4 |
| 09/08 | 5,054 | 5,110 | 4,982 | 5,057 | -0.1% | 5,138,500 | 2兆5183億 | +10.9% | 38.35 | 5.58 |
| 09/01 | 5,000 | 5,099 | 4,984 | 5,062 | +2.12% | 4,580,000 | 2兆5208億 | +11.87% | 38.39 | 5.58 |
| 08/25 | 4,802 | 4,968 | 4,781 | 4,957 | +3.79% | 3,749,500 | 2兆4685億 | +10.52% | 37.59 | 5.47 |
| 08/18 | 4,743 | 4,943 | 4,680 | 4,776 | +2.01% | 5,479,500 | 2兆3784億 | +7.4% | 36.22 | 5.27 |
| 08/10 | 4,563 | 4,688 | 4,549 | 4,682 | +1.65% | 3,286,500 | 2兆3316億 | +6.07% | 35.5 | 5.17 |
| 08/04 | 4,660 | 4,697 | 4,584 | 4,606 | +0.74% | 4,877,000 | 2兆2937億 | +4.94% | 34.93 | 5.08 |
| 07/28 | 4,642 | 4,686 | 4,513 | 4,572 | -0.31% | 6,777,000 | 2兆2768億 | +4.57% | 34.67 | 5.04 |
| 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 |
