株価チャート
2015/05/29～2023/08/31
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 |
| 08/31 | 4,663 | 5,099 | 4,549 | 5,066 | +8.85% | 16,791,500 | 2兆5228億 | +21.66% | 38.42 | 5.59 |
| 07/31 | 4,680 | 4,699 | 4,450 | 4,654 | +1% | 18,371,000 | 2兆3176億 | +13.1% | 35.29 | 5.13 |
| 06/30 | 4,516 | 4,845 | 4,480 | 4,608 | +1.99% | 22,180,500 | 2兆2947億 | +12.55% | 34.94 | 5.08 |
| 05/31 | 4,210 | 4,702 | 4,172 | 4,518 | +8.03% | 20,806,000 | 2兆2499億 | +10.9% | 34.26 | 4.98 |
| 04/28 | 4,222 | 4,368 | 4,074 | 4,182 | +0.05% | 17,030,000 | 2兆826億 | +2.93% | 31.71 | 4.61 |
| 03/31 | 3,966 | 4,252 | 3,948 | 4,180 | +4.81% | 17,367,000 | 2兆816億 | +3.03% | 36.69 | 5.61 |
| 02/28 | 4,162 | 4,268 | 3,906 | 3,988 | -3.9% | 11,892,000 | 1兆9860億 | -1.14% | 35 | 5.35 |
| 01/31 | 3,840 | 4,252 | 3,806 | 4,150 | +6.9% | 18,633,500 | 2兆667億 | +2.93% | 36.42 | 5.57 |
| 2022 |
| 12/30 | 4,400 | 4,420 | 3,864 | 3,882 | -10.55% | 15,956,500 | 1兆9332億 | -3.7% | 34.07 | 5.21 |
| 11/30 | 4,464 | 4,512 | 4,216 | 4,340 | -3% | 18,754,500 | 2兆1613億 | +6.79% | 38.09 | 5.82 |
| 10/31 | 3,834 | 4,554 | 3,806 | 4,474 | +15.37% | 26,432,500 | 2兆2280億 | +10.77% | 39.27 | 6 |
| 09/30 | 4,096 | 4,220 | 3,822 | 3,878 | -6.64% | 15,594,500 | 1兆9312億 | -3.22% | 34.04 | 5.2 |
| 08/31 | 4,236 | 4,374 | 4,052 | 4,154 | -1.84% | 15,535,500 | 2兆686億 | +3.8% | 36.46 | 5.57 |
| 07/29 | 3,918 | 4,366 | 3,852 | 4,232 | +10.27% | 19,300,000 | 2兆1075億 | +6.12% | 37.14 | 5.68 |
| 06/30 | 3,810 | 3,920 | 3,532 | 3,838 | +0.58% | 20,393,500 | 1兆9113億 | -3.3% | 33.69 | 5.15 |
| 05/31 | 3,842 | 4,006 | 3,570 | 3,816 | -1.04% | 20,605,500 | 1兆9003億 | -3.76% | 33.49 | 5.12 |
| 04/28 | 3,668 | 3,912 | 3,514 | 3,856 | +4.67% | 21,379,000 | 1兆9202億 | -2.18% | 33.84 | 5.17 |
| 03/31 | 3,700 | 3,838 | 3,410 | 3,684 | +0.6% | 22,071,500 | 1兆8346億 | -5.56% | 37.25 | 5.52 |
| 02/28 | 3,834 | 3,880 | 3,438 | 3,662 | -2.45% | 15,299,500 | 1兆8236億 | -5.13% | 37.03 | 5.49 |
| 01/31 | 4,404 | 4,432 | 3,576 | 3,754 | -13.1% | 21,748,000 | 1兆8694億 | -2.09% | 37.96 | 5.62 |
| 2021 |
| 12/30 | 4,222 | 4,426 | 3,996 | 4,320 | +2.91% | 14,928,000 | 2兆1513億 | +13.62% | 43.68 | 6.47 |
| 11/30 | 4,316 | 4,416 | 4,042 | 4,198 | 0% | 16,258,000 | 2兆906億 | +12.1% | 42.45 | 6.29 |
| 10/29 | 4,244 | 4,490 | 4,100 | 4,198 | -1.78% | 13,198,500 | 2兆906億 | +13.86% | 42.45 | 6.29 |
| 09/30 | 4,190 | 4,792 | 4,174 | 4,274 | +2% | 18,549,500 | 2兆1284億 | +18.16% | 43.22 | 6.4 |
| 08/31 | 3,900 | 4,270 | 3,880 | 4,190 | +9% | 12,925,500 | 2兆866億 | +18.26% | 42.37 | 6.28 |
| 07/30 | 4,142 | 4,244 | 3,844 | 3,844 | -7.19% | 15,138,000 | 1兆9143億 | +10.81% | 38.87 | 5.76 |
| 06/30 | 4,106 | 4,268 | 3,930 | 4,142 | +0.93% | 13,061,500 | 2兆627億 | +21.36% | 41.88 | 6.21 |
| 05/31 | 4,126 | 4,290 | 3,838 | 4,104 | -2.89% | 22,250,000 | 2兆437億 | +22.43% | 41.5 | 6.15 |
| 04/30 | 4,060 | 4,286 | 3,746 | 4,226 | +4.45% | 21,788,500 | 2兆1045億 | +28.41% | 42.73 | 6.33 |
| 03/31 | 3,650 | 4,146 | 3,514 | 4,046 | +12.51% | 28,834,000 | 2兆149億 | +26% | 46.83 | 6.69 |
| 02/26 | 3,900 | 4,068 | 3,592 | 3,596 | -8.55% | 20,107,500 | 1兆7908億 | +14.7% | 41.62 | 5.95 |
| 01/29 | 4,174 | 4,490 | 3,874 | 3,932 | -5.16% | 27,612,500 | 1兆9581億 | +27.95% | 45.51 | 6.5 |
| 2020 |
| 12/30 | 4,692 | 4,728 | 4,108 | 4,146 | -11.67% | 22,396,500 | 2兆647億 | +38.94% | 47.99 | 6.86 |
| 11/30 | 3,800 | 4,822 | 3,738 | 4,694 | +26.52% | 31,917,500 | 2兆3376億 | +62.09% | 54.33 | 7.76 |
| 10/30 | 3,754 | 3,900 | 3,360 | 3,710 | +0.6% | 22,991,500 | 1兆8475億 | +32.93% | 42.94 | 6.13 |
| 09/30 | 3,786 | 3,942 | 3,600 | 3,688 | -1.86% | 20,288,000 | 1兆8366億 | +35.19% | 42.69 | 6.1 |
| 08/31 | 3,782 | 3,912 | 3,566 | 3,758 | -0.63% | 18,953,000 | 1兆8714億 | +41.07% | 43.5 | 6.21 |
| 07/31 | 3,802 | 3,968 | 3,710 | 3,782 | +0.21% | 22,883,500 | 1兆8834億 | +45.97% | 43.78 | 6.25 |
| 06/30 | 3,778 | 3,900 | 3,510 | 3,774 | +1.02% | 30,081,000 | 1兆8794億 | +50.18% | 43.69 | 6.24 |
| 05/29 | 3,234 | 3,746 | 3,232 | 3,736 | +15.17% | 26,607,500 | 1兆8605億 | +53.3% | 43.25 | 6.18 |
| 04/30 | 2,772 | 3,374 | 2,678 | 3,244 | +14.55% | 27,246,000 | 1兆6155億 | +37.4% | 37.55 | 5.36 |
| 03/31 | 2,638 | 3,020 | 2,384 | 2,832 | +6.55% | 44,751,500 | 1兆4103億 | +23.02% | 35.49 | 5.23 |
| 02/28 | 2,944 | 3,156 | 2,644 | 2,658 | -11.46% | 19,883,000 | 1兆3236億 | +17.61% | 33.31 | 4.9 |
| 01/31 | 2,938 | 3,210 | 2,886 | 3,002 | +1.69% | 22,757,500 | 1兆4949億 | +35.1% | 37.63 | 5.54 |
| 2019 |
| 12/30 | 2,916 | 3,016 | 2,856 | 2,952 | +1.58% | 14,331,000 | 1兆4700億 | +36.16% | 37 | 5.45 |
| 11/29 | 2,702 | 2,956 | 2,666 | 2,906 | +6.45% | 17,769,000 | 1兆4471億 | +37.59% | 36.42 | 5.36 |
| 10/31 | 2,482 | 2,788 | 2,372 | 2,730 | +10.8% | 23,325,500 | 1兆3595億 | +32.78% | 34.22 | 5.04 |
| 09/30 | 2,410 | 2,526 | 2,170 | 2,464 | +1.4% | 23,381,000 | 1兆2270億 | +23.02% | 30.88 | 4.55 |
| 08/30 | 2,308 | 2,464 | 2,220 | 2,430 | +4.11% | 21,646,500 | 1兆2101億 | +23.98% | 30.46 | 4.48 |
| 07/31 | 2,446 | 2,528 | 2,278 | 2,334 | -4.34% | 27,699,500 | 1兆1623億 | +21.69% | 29.25 | 4.31 |
| 06/28 | 2,592 | 2,688 | 2,400 | 2,440 | -7.08% | 25,522,000 | 1兆2151億 | +29.79% | 30.58 | 4.5 |
| 05/31 | 2,554 | 2,744 | 2,364 | 2,626 | +2.1% | 24,362,500 | 1兆3077億 | +43.26% | 32.91 | 4.85 |
| 04/26 | 2,278 | 2,620 | 2,248 | 2,572 | +15.23% | 26,348,000 | 1兆2808億 | +44.74% | 32.24 | 4.75 |
| 03/29 | 2,122 | 2,264 | 2,122 | 2,232 | +4.99% | 19,231,000 | 1兆1115億 | +30.07% | 30.47 | 4.49 |
| 02/28 | 2,020 | 2,150 | 1,994 | 2,126 | +3.4% | 20,462,000 | 1兆587億 | +27.38% | 29.02 | 4.28 |
| 01/31 | 1,640 | 2,066 | 1,632 | 2,056 | +21.08% | 27,582,500 | 1兆238億 | +26.37% | 28.07 | 4.14 |
| 2018 |
| 12/28 | 1,992 | 2,030 | 1,606 | 1,698 | -13.46% | 24,947,500 | 8456億400万 | +7.06% | 23.18 | 3.42 |
| 11/30 | 2,086 | 2,146 | 1,832 | 1,962 | -4.57% | 35,448,000 | 9770億7600万 | +25.93% | 26.78 | 3.95 |
| 10/31 | 2,152 | 2,180 | 1,744 | 2,056 | -4.37% | 40,102,500 | 1兆238億 | +35% | 28.07 | 4.14 |
| 09/28 | 2,084 | 2,218 | 2,056 | 2,150 | +2.97% | 24,774,500 | 1兆707億 | +44.88% | 29.35 | 4.33 |
| 08/31 | 1,946 | 2,102 | 1,866 | 2,088 | +8.98% | 19,982,000 | 1兆398億 | +45% | 28.5 | 4.2 |
| 07/31 | 1,834 | 2,128 | 1,772 | 1,916 | +4.47% | 22,499,000 | 9541億6800万 | +36.37% | 26.16 | 3.86 |
| 06/29 | 1,880 | 1,978 | 1,810 | 1,834 | -2.65% | 20,823,500 | 9133億3200万 | +33.58% | 25.04 | 3.69 |
| 05/31 | 1,820 | 1,916 | 1,800 | 1,884 | +2.73% | 17,329,500 | 9382億3200万 | +39.76% | 25.72 | 3.79 |
| 04/27 | 1,772 | 1,858 | 1,742 | 1,834 | +3.62% | 22,743,500 | 9133億3200万 | +39.04% | 25.04 | 3.69 |
| 03/30 | 1,768 | 1,904 | 1,704 | 1,770 | -1.01% | 23,553,500 | 8814億6000万 | +36.89% | 29.64 | 3.94 |
| 02/28 | 1,710 | 1,804 | 1,602 | 1,788 | +5.3% | 18,388,500 | 8904億2400万 | +41.12% | 29.94 | 3.98 |
| 01/31 | 1,692 | 1,848 | 1,646 | 1,698 | +2.54% | 21,054,000 | 8456億400万 | +36.39% | 28.43 | 3.78 |
| 2017 |
| 12/29 | 1,580 | 1,718 | 1,532 | 1,656 | +6.29% | 16,988,500 | 8246億8800万 | +34.74% | 28.04 | 3.73 |
| 11/30 | 1,514 | 1,570 | 1,450 | 1,558 | +4.28% | 19,684,000 | 7758億8400万 | +28.23% | 26.38 | 3.51 |
| 10/31 | 1,418 | 1,510 | 1,346 | 1,494 | +5.51% | 19,987,500 | 7440億1200万 | +24.09% | 25.3 | 3.37 |
| 09/29 | 1,388 | 1,424 | 1,324 | 1,416 | +2.76% | 15,228,500 | 7051億6800万 | +19.19% | 23.97 | 3.19 |
| 08/31 | 1,378 | 1,412 | 1,340 | 1,378 | 0% | 18,917,000 | 6862億4400万 | +17.38% | 23.33 | 3.1 |
| 07/31 | 1,396 | 1,438 | 1,328 | 1,378 | -0.14% | 24,266,500 | 6862億4400万 | +18.18% | 23.33 | 3.1 |
| 06/30 | 1,300 | 1,436 | 1,232 | 1,380 | +7.31% | 26,100,500 | 6872億4000万 | +19.48% | 23.37 | 3.11 |
| 05/31 | 1,208 | 1,328 | 1,208 | 1,286 | +6.81% | 22,097,500 | 6404億2800万 | +12.71% | 21.77 | 2.9 |
| 04/28 | 1,062 | 1,226 | 1,042 | 1,204 | +13.58% | 26,421,500 | 5995億9200万 | +6.64% | 20.39 | 2.71 |
| 03/31 | 1,048 | 1,096 | 1,038 | 1,060 | +1.34% | 21,395,500 | 5278億8000万 | -5.53% | 20.18 | 2.66 |
| 02/28 | 1,074 | 1,100 | 1,032 | 1,046 | -3.51% | 20,567,500 | 5209億800万 | -6.19% | 19.92 | 2.62 |
| 01/31 | 1,032 | 1,090 | 990 | 1,084 | +6.07% | 19,263,000 | 5398億3200万 | -1.9% | 20.64 | 2.72 |
| 2016 |
| 12/30 | 1,016 | 1,046 | 963 | 1,022 | +1.59% | 23,619,500 | 5089億5600万 | -6.5% | 19.46 | 2.56 |
| 11/30 | 1,058 | 1,084 | 971 | 1,006 | -7.88% | 25,337,000 | 5009億8800万 | -7.11% | 19.15 | 2.52 |
| 10/31 | 1,082 | 1,118 | 1,036 | 1,092 | +2.06% | 16,172,500 | 5438億1600万 | +1.68% | 20.79 | 2.74 |
| 09/30 | 1,056 | 1,098 | 1,004 | 1,070 | +0.94% | 18,203,000 | 5328億6000万 | +0.85% | 20.37 | 2.68 |
| 08/31 | 1,160 | 1,192 | 1,052 | 1,060 | -12.11% | 15,639,500 | 5278億8000万 | +1.24% | 20.18 | 2.66 |
| 07/29 | 1,134 | 1,226 | 1,110 | 1,206 | +7.49% | 21,704,500 | 6005億8800万 | +16.63% | 22.96 | 3.02 |
| 06/30 | 1,196 | 1,208 | 1,018 | 1,122 | -6.97% | 23,516,500 | 5587億5600万 | +10.87% | 21.36 | 2.81 |
| 05/31 | 1,102 | 1,210 | 1,102 | 1,206 | +3.79% | 23,471,500 | 6005億8800万 | +21.45% | 22.96 | 3.02 |
| 04/28 | 1,180 | 1,238 | 1,092 | 1,162 | -2.35% | 27,710,000 | 5786億7600万 | +19.79% | 22.12 | 2.91 |
| 03/31 | 1,122 | 1,258 | 1,114 | 1,190 | +6.06% | 25,132,500 | 5926億2000万 | +25.4% | 22.86 | 3.3 |
| 02/29 | 1,244 | 1,278 | 975 | 1,122 | -9.08% | 31,950,500 | 5587億5600万 | +21.04% | 21.55 | 3.11 |
| 01/29 | 1,276 | 1,316 | 1,124 | 1,234 | -4.19% | 32,115,000 | 6145億3200万 | +35.9% | 23.7 | 3.42 |
| 2015 |
| 12/30 | 1,330 | 1,380 | 1,232 | 1,288 | -1.68% | 48,915,000 | 6414億2400万 | +45.87% | 24.78 | 3.57 |
| 11/30 | 1,280 | 1,318 | 1,178 | 1,310 | +2.02% | 62,185,000 | 6523億8000万 | +53.04% | 25.2 | 3.64 |
| 10/30 | 1,060 | 1,300 | 1,046 | 1,284 | +17.8% | 40,170,000 | 6394億3200万 | +55.07% | 24.7 | 3.56 |
| 09/30 | 1,080 | 1,130 | 955 | 1,090 | +0.74% | 35,393,500 | 5428億2000万 | +35.91% | 20.97 | 3.03 |
| 08/31 | 1,180 | 1,272 | 1,002 | 1,082 | -8.15% | 25,611,500 | 5388億3600万 | +38.36% | 20.82 | 3 |
| 07/31 | 1,096 | 1,228 | 1,066 | 1,178 | +7.88% | 33,178,500 | 5866億4400万 | +55% | 22.66 | 3.27 |
| 06/30 | 1,022 | 1,094 | 986 | 1,092 | +7.27% | 27,989,000 | 5438億1600万 | +48.77% | 21.09 | 3.04 |
| 05/29 | 1,004 | 1,042 | 983 | 1,018 | +1.39% | 26,680,500 | 5069億6400万 | +43.38% | 19.66 | 2.84 |
