株価チャート
2022/09/05～2023/02/01
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 |
| 02/01 | 4,162 | 4,174 | 4,108 | 4,116 | -0.82% | 596,500 | 2兆497億 | +2.93% | 36.13 | 5.52 |
| 01/31 | 4,202 | 4,206 | 4,148 | 4,150 | -0.72% | 704,500 | 2兆667億 | +3.96% | 36.42 | 5.57 |
| 01/30 | 4,200 | 4,212 | 4,162 | 4,180 | +0.43% | 888,000 | 2兆816億 | +4.89% | 36.69 | 5.61 |
| 01/27 | 4,222 | 4,240 | 4,142 | 4,162 | -1.42% | 971,000 | 2兆726億 | +4.65% | 36.53 | 5.58 |
| 01/26 | 4,164 | 4,234 | 4,160 | 4,222 | +0.72% | 844,000 | 2兆1025億 | +6.35% | 37.06 | 5.66 |
| 01/25 | 4,220 | 4,252 | 4,128 | 4,192 | +0.62% | 1,482,000 | 2兆876億 | +5.75% | 36.79 | 5.62 |
| 01/24 | 4,134 | 4,178 | 4,082 | 4,166 | +2.61% | 1,269,000 | 2兆746億 | +5.18% | 36.57 | 5.59 |
| 01/23 | 4,062 | 4,076 | 4,046 | 4,060 | +1.15% | 542,000 | 2兆218億 | +2.5% | 35.64 | 5.45 |
| 01/20 | 4,040 | 4,040 | 3,976 | 4,014 | -0.1% | 930,000 | 1兆9989億 | +1.21% | 35.23 | 5.39 |
| 01/19 | 3,970 | 4,044 | 3,942 | 4,018 | +0.85% | 950,500 | 2兆9億 | +1.21% | 35.27 | 5.39 |
| 01/18 | 3,962 | 4,036 | 3,928 | 3,984 | +1.63% | 1,116,500 | 1兆9840億 | +0.2% | 34.97 | 5.35 |
| 01/17 | 3,902 | 3,936 | 3,880 | 3,920 | -0.1% | 1,182,000 | 1兆9521億 | -1.58% | 34.41 | 5.26 |
| 01/16 | 3,902 | 3,942 | 3,898 | 3,924 | -0.41% | 639,000 | 1兆9541億 | -1.7% | 34.44 | 5.26 |
| 01/13 | 3,984 | 3,998 | 3,928 | 3,940 | -0.96% | 765,000 | 1兆9621億 | -1.48% | 34.58 | 5.29 |
| 01/12 | 3,972 | 3,984 | 3,948 | 3,978 | +0.81% | 666,500 | 1兆9810億 | -0.77% | 34.92 | 5.34 |
| 01/11 | 3,900 | 3,958 | 3,900 | 3,946 | +0.51% | 854,000 | 1兆9651億 | -1.84% | 34.63 | 5.29 |
| 01/10 | 3,952 | 3,958 | 3,912 | 3,926 | +1.08% | 1,139,500 | 1兆9551億 | -2.65% | 34.46 | 5.27 |
| 01/06 | 3,864 | 3,900 | 3,832 | 3,884 | +0.78% | 1,277,500 | 1兆9342億 | -4.08% | 34.09 | 5.21 |
| 01/05 | 3,834 | 3,878 | 3,826 | 3,854 | +0.52% | 646,500 | 1兆9192億 | -5.26% | 33.83 | 5.17 |
| 01/04 | 3,840 | 3,850 | 3,806 | 3,834 | -1.24% | 883,000 | 1兆9093億 | -6.17% | 33.65 | 5.14 |
| 2022 |
| 12/30 | 3,932 | 3,948 | 3,878 | 3,882 | -0.56% | 431,500 | 1兆9332億 | -5.46% | 34.07 | 5.21 |
| 12/29 | 3,872 | 3,904 | 3,870 | 3,904 | +0.46% | 369,500 | 1兆9441億 | -5.36% | 34.27 | 5.24 |
| 12/28 | 3,898 | 3,910 | 3,864 | 3,886 | -0.82% | 560,500 | 1兆9352億 | -6.25% | 34.11 | 5.21 |
| 12/27 | 3,968 | 3,968 | 3,918 | 3,918 | +0.2% | 208,000 | 1兆9511億 | -5.91% | 34.39 | 5.26 |
| 12/26 | 3,930 | 3,932 | 3,898 | 3,910 | -0.71% | 276,500 | 1兆9471億 | -6.5% | 34.32 | 5.25 |
| 12/23 | 3,948 | 3,966 | 3,910 | 3,938 | -1.1% | 460,500 | 1兆9611億 | -6.22% | 34.56 | 5.28 |
| 12/22 | 3,984 | 3,988 | 3,944 | 3,982 | -0.05% | 722,000 | 1兆9830億 | -5.6% | 34.95 | 5.34 |
| 12/21 | 3,952 | 4,010 | 3,906 | 3,984 | +0.2% | 994,000 | 1兆9840億 | -5.9% | 34.97 | 5.35 |
| 12/20 | 4,086 | 4,104 | 3,954 | 3,976 | -2.83% | 893,000 | 1兆9800億 | -6.45% | 34.9 | 5.33 |
| 12/19 | 4,096 | 4,118 | 4,078 | 4,092 | -0.34% | 559,500 | 2兆378億 | -4.15% | 35.92 | 5.49 |
| 12/16 | 4,150 | 4,150 | 4,106 | 4,106 | -1.44% | 950,500 | 2兆447億 | -4.11% | 36.04 | 5.51 |
| 12/15 | 4,174 | 4,174 | 4,144 | 4,166 | -0.19% | 536,500 | 2兆746億 | -2.82% | 36.57 | 5.59 |
| 12/14 | 4,156 | 4,180 | 4,128 | 4,174 | +0.97% | 768,500 | 2兆786億 | -2.77% | 36.64 | 5.6 |
| 12/13 | 4,200 | 4,206 | 4,122 | 4,134 | -0.43% | 613,500 | 2兆587億 | -3.82% | 36.28 | 5.55 |
| 12/12 | 4,158 | 4,162 | 4,128 | 4,152 | -0.29% | 935,000 | 2兆676億 | -3.49% | 36.44 | 5.57 |
| 12/09 | 4,158 | 4,196 | 4,146 | 4,164 | +0.73% | 671,000 | 2兆736億 | -3.32% | 36.55 | 5.59 |
| 12/08 | 4,110 | 4,150 | 4,076 | 4,134 | +0.78% | 890,500 | 2兆587億 | -4.26% | 36.28 | 5.55 |
| 12/07 | 4,168 | 4,168 | 4,102 | 4,102 | -2.33% | 957,500 | 2兆427億 | -5.29% | 36 | 5.5 |
| 12/06 | 4,184 | 4,202 | 4,154 | 4,200 | -1.08% | 973,000 | 2兆916億 | -3.36% | 36.86 | 5.63 |
| 12/05 | 4,280 | 4,290 | 4,222 | 4,246 | -0.79% | 853,500 | 2兆1145億 | -2.57% | 37.27 | 5.7 |
| 12/02 | 4,292 | 4,314 | 4,248 | 4,280 | -1.15% | 967,000 | 2兆1314億 | -1.99% | 37.57 | 5.74 |
| 12/01 | 4,400 | 4,420 | 4,326 | 4,330 | -0.23% | 682,500 | 2兆1563億 | -1.05% | 38 | 5.81 |
| 11/30 | 4,270 | 4,340 | 4,262 | 4,340 | +0.37% | 1,404,000 | 2兆1613億 | -0.8% | 38.09 | 5.82 |
| 11/29 | 4,326 | 4,376 | 4,324 | 4,324 | +0.23% | 620,000 | 2兆1533億 | -1.03% | 37.95 | 5.8 |
| 11/28 | 4,376 | 4,380 | 4,304 | 4,314 | -1.06% | 602,000 | 2兆1483億 | -1.15% | 37.86 | 5.79 |
| 11/25 | 4,432 | 4,434 | 4,360 | 4,360 | -1.13% | 666,000 | 2兆1712億 | +0.02% | 38.27 | 5.85 |
| 11/24 | 4,426 | 4,460 | 4,388 | 4,410 | +1.1% | 941,000 | 2兆1961億 | +1.31% | 38.71 | 5.92 |
| 11/22 | 4,380 | 4,394 | 4,362 | 4,362 | +0.05% | 672,500 | 2兆1722億 | +0.39% | 38.29 | 5.85 |
| 11/21 | 4,304 | 4,360 | 4,300 | 4,360 | +0.23% | 783,000 | 2兆1712億 | +0.55% | 38.27 | 5.85 |
| 11/18 | 4,382 | 4,408 | 4,348 | 4,350 | -1.09% | 621,500 | 2兆1663億 | +0.46% | 38.18 | 5.84 |
| 11/17 | 4,384 | 4,432 | 4,380 | 4,398 | +0.37% | 848,500 | 2兆1902億 | +1.78% | 38.6 | 5.9 |
| 11/16 | 4,414 | 4,426 | 4,340 | 4,382 | -0.54% | 1,028,500 | 2兆1822億 | +1.6% | 38.46 | 5.88 |
| 11/15 | 4,486 | 4,486 | 4,402 | 4,406 | -0.54% | 476,500 | 2兆1941億 | +2.42% | 38.67 | 5.91 |
| 11/14 | 4,416 | 4,504 | 4,398 | 4,430 | +0.36% | 1,204,000 | 2兆2061億 | +3.24% | 38.88 | 5.94 |
| 11/11 | 4,360 | 4,418 | 4,324 | 4,414 | +3.81% | 838,500 | 2兆1981億 | +3.2% | 38.74 | 5.92 |
| 11/10 | 4,250 | 4,258 | 4,222 | 4,252 | -1.25% | 727,500 | 2兆1174億 | -0.28% | 37.32 | 5.7 |
| 11/09 | 4,294 | 4,308 | 4,250 | 4,306 | +0.05% | 1,039,000 | 2兆1443億 | +1.22% | 37.79 | 5.78 |
| 11/08 | 4,226 | 4,330 | 4,226 | 4,304 | +1.99% | 1,158,000 | 2兆1433億 | +1.58% | 37.78 | 5.77 |
| 11/07 | 4,264 | 4,300 | 4,216 | 4,220 | -1.4% | 841,000 | 2兆1015億 | 0% | 37.04 | 5.66 |
| 11/04 | 4,372 | 4,388 | 4,268 | 4,280 | -3.6% | 1,202,000 | 2兆1314億 | +1.71% | 37.57 | 5.74 |
| 11/02 | 4,400 | 4,446 | 4,392 | 4,440 | -0.8% | 913,000 | 2兆2111億 | +5.92% | 38.97 | 5.96 |
| 11/01 | 4,464 | 4,512 | 4,430 | 4,476 | +0.04% | 1,084,000 | 2兆2290億 | +7.34% | 39.29 | 6.01 |
| 10/31 | 4,500 | 4,534 | 4,472 | 4,474 | -0.18% | 1,738,500 | 2兆2280億 | +7.91% | 39.27 | 6 |
| 10/28 | 4,424 | 4,500 | 4,404 | 4,482 | +0.22% | 2,968,500 | 2兆2320億 | +8.71% | 39.34 | 6.01 |
| 10/27 | 4,470 | 4,516 | 4,412 | 4,472 | -0.93% | 1,838,000 | 2兆2270億 | +9.05% | 39.25 | 6 |
| 10/26 | 4,430 | 4,554 | 4,428 | 4,514 | +4.98% | 2,703,500 | 2兆2479億 | +10.58% | 39.62 | 6.06 |
| 10/25 | 4,270 | 4,316 | 4,264 | 4,300 | +2.33% | 1,858,500 | 2兆1414億 | +5.91% | 37.74 | 5.77 |
| 10/24 | 4,200 | 4,212 | 4,164 | 4,202 | +0.19% | 841,500 | 2兆925億 | +3.75% | 36.88 | 5.64 |
| 10/21 | 4,190 | 4,226 | 4,184 | 4,194 | +0.38% | 790,500 | 2兆886億 | +3.68% | 36.81 | 5.63 |
| 10/20 | 4,184 | 4,236 | 4,178 | 4,178 | -0.81% | 991,000 | 2兆806億 | +3.34% | 36.67 | 5.61 |
| 10/19 | 4,212 | 4,248 | 4,212 | 4,212 | -0.19% | 667,500 | 2兆975億 | +4.18% | 36.97 | 5.65 |
| 10/18 | 4,200 | 4,238 | 4,194 | 4,220 | +2.18% | 675,500 | 2兆1015億 | +4.43% | 37.04 | 5.66 |
| 10/17 | 4,104 | 4,150 | 4,100 | 4,130 | -1.76% | 843,500 | 2兆567億 | +2.28% | 36.25 | 5.54 |
| 10/14 | 4,214 | 4,254 | 4,204 | 4,204 | +1.59% | 1,155,000 | 2兆935億 | +4.14% | 36.9 | 5.64 |
| 10/13 | 4,150 | 4,176 | 4,112 | 4,138 | -1.1% | 940,500 | 2兆607億 | +2.65% | 36.32 | 5.55 |
| 10/12 | 4,164 | 4,222 | 4,162 | 4,184 | +1.65% | 1,536,000 | 2兆836億 | +3.85% | 36.72 | 5.61 |
| 10/11 | 4,070 | 4,156 | 4,054 | 4,116 | -0.19% | 1,461,000 | 2兆497億 | +2.29% | 36.13 | 5.52 |
| 10/07 | 4,038 | 4,138 | 4,038 | 4,124 | +0.73% | 1,353,500 | 2兆537億 | +2.51% | 36.2 | 5.53 |
| 10/06 | 4,070 | 4,114 | 4,050 | 4,094 | +0.54% | 902,500 | 2兆388億 | +1.71% | 35.93 | 5.49 |
| 10/05 | 4,030 | 4,080 | 4,020 | 4,072 | +1.55% | 867,000 | 2兆278億 | +1.07% | 35.74 | 5.46 |
| 10/04 | 3,934 | 4,036 | 3,930 | 4,010 | +3.3% | 878,500 | 1兆9969億 | -0.52% | 35.2 | 5.38 |
| 10/03 | 3,834 | 3,888 | 3,806 | 3,882 | +0.1% | 711,000 | 1兆9332億 | -3.86% | 34.07 | 5.21 |
| 09/30 | 3,920 | 3,944 | 3,874 | 3,878 | -1.37% | 910,000 | 1兆9312億 | -4.27% | 34.04 | 5.2 |
| 09/29 | 3,886 | 3,940 | 3,822 | 3,932 | +1.81% | 1,168,500 | 1兆9581億 | -3.25% | 34.51 | 5.28 |
| 09/28 | 3,866 | 3,902 | 3,828 | 3,862 | -0.92% | 1,143,000 | 1兆9232億 | -5.25% | 33.9 | 5.18 |
| 09/27 | 3,908 | 3,922 | 3,876 | 3,898 | +0.57% | 728,000 | 1兆9412億 | -4.79% | 34.21 | 5.23 |
| 09/26 | 3,884 | 3,928 | 3,860 | 3,876 | -0.82% | 692,000 | 1兆9302億 | -5.67% | 34.02 | 5.2 |
| 09/22 | 3,894 | 3,932 | 3,858 | 3,908 | -0.71% | 675,500 | 1兆9461億 | -5.31% | 34.3 | 5.24 |
| 09/21 | 3,956 | 3,998 | 3,924 | 3,936 | -0.96% | 720,000 | 1兆9601億 | -5.04% | 34.55 | 5.28 |
| 09/20 | 3,982 | 4,006 | 3,948 | 3,974 | +0.2% | 645,500 | 1兆9790億 | -4.52% | 34.88 | 5.33 |
| 09/16 | 3,978 | 4,010 | 3,934 | 3,966 | -2.32% | 1,290,000 | 1兆9750億 | -5.03% | 34.81 | 5.32 |
| 09/15 | 4,040 | 4,064 | 4,030 | 4,060 | -0.34% | 926,000 | 2兆218億 | -3.15% | 35.64 | 5.45 |
| 09/14 | 4,036 | 4,076 | 4,012 | 4,074 | -1.97% | 636,000 | 2兆288億 | -3.05% | 35.76 | 5.47 |
| 09/13 | 4,178 | 4,184 | 4,130 | 4,156 | -0.34% | 458,000 | 2兆696億 | -1.33% | 36.48 | 5.58 |
| 09/12 | 4,220 | 4,220 | 4,148 | 4,170 | 0% | 396,000 | 2兆766億 | -1.16% | 36.6 | 5.59 |
| 09/09 | 4,108 | 4,188 | 4,108 | 4,170 | +0.72% | 752,500 | 2兆766億 | -1.33% | 36.6 | 5.59 |
| 09/08 | 4,098 | 4,140 | 4,098 | 4,140 | +1.02% | 704,500 | 2兆617億 | -2.17% | 36.34 | 5.55 |
| 09/07 | 4,054 | 4,112 | 4,032 | 4,098 | +0.79% | 724,000 | 2兆408億 | -3.33% | 35.97 | 5.5 |
| 09/06 | 4,094 | 4,122 | 4,064 | 4,066 | -0.59% | 420,000 | 2兆248億 | -4.26% | 35.69 | 5.46 |
| 09/05 | 4,062 | 4,096 | 4,028 | 4,090 | +0.79% | 506,500 | 2兆368億 | -3.9% | 35.9 | 5.49 |
