株価チャート
2022/11/04～2023/03/31
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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2023 |
| 03/31 | 1,847 | 1,873 | 1,847 | 1,861 | +1.86% | 7,483,200 | 5兆8646億 | +2.24% | 17.71 | 1.27 |
| 03/30 | 1,822 | 1,830 | 1,811 | 1,827 | -0.18% | 4,241,600 | 5兆7575億 | +0.48% | 17.39 | 1.25 |
| 03/29 | 1,795 | 1,831 | 1,789 | 1,830 | +1.95% | 5,894,800 | 5兆7677億 | +0.6% | 17.42 | 1.25 |
| 03/28 | 1,809 | 1,814 | 1,789 | 1,795 | +0.45% | 3,700,400 | 5兆6574億 | -1.37% | 17.09 | 1.23 |
| 03/27 | 1,774 | 1,789 | 1,762 | 1,787 | +1.13% | 3,478,800 | 5兆6322億 | -1.92% | 17.01 | 1.22 |
| 03/24 | 1,763 | 1,771 | 1,756 | 1,767 | -0.56% | 3,826,000 | 5兆5691億 | -3.18% | 16.82 | 1.21 |
| 03/23 | 1,761 | 1,782 | 1,759 | 1,777 | +0.04% | 3,747,600 | 5兆6007億 | -2.74% | 16.92 | 1.22 |
| 03/22 | 1,768 | 1,786 | 1,763 | 1,776 | +2.33% | 4,367,200 | 5兆5983億 | -2.88% | 16.91 | 1.22 |
| 03/20 | 1,753 | 1,757 | 1,734 | 1,736 | -1.87% | 4,552,400 | 5兆4707億 | -5.2% | 16.52 | 1.19 |
| 03/17 | 1,760 | 1,771 | 1,753 | 1,769 | +1.93% | 7,276,400 | 5兆5747億 | -3.56% | 16.84 | 1.21 |
| 03/16 | 1,718 | 1,737 | 1,700 | 1,735 | -2.21% | 6,452,400 | 5兆4691億 | -5.54% | 16.52 | 1.19 |
| 03/15 | 1,780 | 1,785 | 1,767 | 1,775 | -0.74% | 5,991,600 | 5兆5928億 | -3.61% | 16.89 | 1.21 |
| 03/14 | 1,821 | 1,823 | 1,780 | 1,788 | -3.7% | 7,972,000 | 5兆6345億 | -3.05% | 17.02 | 1.22 |
| 03/13 | 1,860 | 1,863 | 1,840 | 1,857 | -1.6% | 4,107,200 | 5兆8512億 | +0.57% | 17.67 | 1.27 |
| 03/10 | 1,905 | 1,905 | 1,879 | 1,887 | -1.1% | 6,435,200 | 5兆9466億 | +2.37% | 17.96 | 1.29 |
| 03/09 | 1,918 | 1,928 | 1,903 | 1,908 | +0.51% | 4,260,800 | 6兆128億 | +3.79% | 18.16 | 1.31 |
| 03/08 | 1,878 | 1,905 | 1,875 | 1,898 | +0.45% | 4,683,200 | 5兆9820億 | +3.66% | 18.07 | 1.3 |
| 03/07 | 1,890 | 1,896 | 1,879 | 1,890 | -0.04% | 3,688,800 | 5兆9552億 | +3.53% | 17.99 | 1.29 |
| 03/06 | 1,872 | 1,898 | 1,870 | 1,890 | +1.67% | 5,838,400 | 5兆9576億 | +3.92% | 18 | 1.29 |
| 03/03 | 1,840 | 1,867 | 1,833 | 1,859 | +2.11% | 7,070,800 | 5兆8599億 | +2.55% | 17.7 | 1.27 |
| 03/02 | 1,837 | 1,844 | 1,821 | 1,821 | -0.59% | 3,256,400 | 5兆7386億 | +0.71% | 17.33 | 1.25 |
| 03/01 | 1,811 | 1,834 | 1,808 | 1,832 | +1.2% | 3,213,200 | 5兆7724億 | +1.52% | 17.44 | 1.25 |
| 02/28 | 1,811 | 1,826 | 1,798 | 1,810 | -0.08% | 6,246,800 | 5兆7039億 | +0.54% | 17.23 | 1.24 |
| 02/27 | 1,806 | 1,821 | 1,803 | 1,811 | +0.11% | 3,012,400 | 5兆7086億 | +0.91% | 17.24 | 1.24 |
| 02/24 | 1,792 | 1,821 | 1,787 | 1,809 | -0.23% | 5,753,600 | 5兆7023億 | +1.08% | 17.22 | 1.24 |
| 02/22 | 1,847 | 1,847 | 1,808 | 1,814 | -2.28% | 5,572,800 | 5兆7157億 | +1.65% | 17.26 | 1.24 |
| 02/21 | 1,838 | 1,866 | 1,832 | 1,856 | +0.5% | 4,199,600 | 5兆8489億 | +4.26% | 17.67 | 1.27 |
| 02/20 | 1,857 | 1,859 | 1,842 | 1,847 | -0.24% | 3,774,400 | 5兆8197億 | +4.15% | 17.58 | 1.26 |
| 02/17 | 1,850 | 1,861 | 1,842 | 1,851 | -0.44% | 3,979,600 | 5兆8339億 | +4.93% | 17.62 | 1.27 |
| 02/16 | 1,855 | 1,870 | 1,850 | 1,859 | +1.4% | 5,426,400 | 5兆8599億 | +5.94% | 17.7 | 1.27 |
| 02/15 | 1,841 | 1,844 | 1,828 | 1,834 | +0.53% | 4,669,600 | 5兆7787億 | +4.89% | 17.45 | 1.25 |
| 02/14 | 1,835 | 1,840 | 1,819 | 1,824 | +0.45% | 2,776,000 | 5兆7480億 | +4.75% | 17.36 | 1.25 |
| 02/13 | 1,812 | 1,822 | 1,793 | 1,816 | -0.58% | 3,644,400 | 5兆7220億 | +4.7% | 17.28 | 1.24 |
| 02/10 | 1,849 | 1,849 | 1,808 | 1,826 | -0.68% | 5,880,000 | 5兆7551億 | +5.73% | 17.38 | 1.25 |
| 02/09 | 1,825 | 1,844 | 1,821 | 1,839 | +0.16% | 3,734,800 | 5兆7945億 | +7.01% | 17.5 | 1.26 |
| 02/08 | 1,838 | 1,844 | 1,829 | 1,836 | -0.16% | 3,461,600 | 5兆7850億 | +7.4% | 17.47 | 1.26 |
| 02/07 | 1,847 | 1,854 | 1,817 | 1,839 | -0.16% | 5,765,600 | 5兆7945億 | +8.08% | 17.5 | 1.26 |
| 02/06 | 1,823 | 1,872 | 1,818 | 1,842 | +3.09% | 15,897,200 | 5兆8040億 | +8.77% | 17.53 | 1.26 |
| 02/03 | 1,739 | 1,793 | 1,702 | 1,786 | +2.32% | 14,278,800 | 5兆6298億 | +5.95% | 17.01 | 1.22 |
| 02/02 | 1,761 | 1,761 | 1,728 | 1,746 | -0.26% | 5,099,600 | 5兆5022億 | +3.85% | 16.62 | 1.19 |
| 02/01 | 1,770 | 1,770 | 1,749 | 1,750 | +0.42% | 5,100,000 | 5兆5164億 | +4.31% | 16.66 | 1.2 |
| 01/31 | 1,743 | 1,756 | 1,739 | 1,743 | +0.11% | 4,991,200 | 5兆4935億 | +4.06% | 16.59 | 1.19 |
| 01/30 | 1,739 | 1,752 | 1,733 | 1,741 | +0.16% | 4,394,400 | 5兆4872億 | +4.13% | 16.57 | 1.19 |
| 01/27 | 1,739 | 1,740 | 1,729 | 1,738 | +0.12% | 5,243,200 | 5兆4785億 | +4.09% | 16.55 | 1.19 |
| 01/26 | 1,744 | 1,744 | 1,725 | 1,736 | +0.32% | 3,966,400 | 5兆4722億 | +4.03% | 16.53 | 1.19 |
| 01/25 | 1,730 | 1,735 | 1,717 | 1,731 | +0.58% | 4,791,200 | 5兆4549億 | +3.64% | 16.48 | 1.18 |
| 01/24 | 1,715 | 1,723 | 1,705 | 1,721 | +1.91% | 5,784,400 | 5兆4234億 | +2.92% | 16.38 | 1.18 |
| 01/23 | 1,700 | 1,702 | 1,679 | 1,689 | +0.67% | 4,628,800 | 5兆3217億 | +0.75% | 16.07 | 1.16 |
| 01/20 | 1,671 | 1,678 | 1,666 | 1,677 | +0.25% | 3,823,600 | 5兆2863億 | -0.28% | 15.97 | 1.15 |
| 01/19 | 1,663 | 1,677 | 1,652 | 1,673 | -1.6% | 8,690,400 | 5兆2729億 | -0.89% | 15.93 | 1.14 |
| 01/18 | 1,688 | 1,718 | 1,664 | 1,700 | +1.64% | 7,443,600 | 5兆3588億 | +0.37% | 16.19 | 1.16 |
| 01/17 | 1,645 | 1,696 | 1,641 | 1,673 | +2.72% | 8,012,000 | 5兆2721億 | -1.49% | 15.92 | 1.14 |
| 01/16 | 1,613 | 1,636 | 1,603 | 1,629 | -0.85% | 4,353,600 | 5兆1326億 | -4.37% | 15.5 | 1.11 |
| 01/13 | 1,660 | 1,672 | 1,641 | 1,643 | -1.71% | 6,420,800 | 5兆1767億 | -3.95% | 15.64 | 1.12 |
| 01/12 | 1,683 | 1,690 | 1,667 | 1,671 | +0.33% | 4,494,800 | 5兆2666億 | -2.62% | 15.91 | 1.14 |
| 01/11 | 1,649 | 1,672 | 1,643 | 1,666 | +1.79% | 5,883,600 | 5兆2492億 | -3.28% | 15.86 | 1.14 |
| 01/10 | 1,646 | 1,652 | 1,629 | 1,636 | -0.06% | 5,034,800 | 5兆1570億 | -5.42% | 15.58 | 1.12 |
| 01/06 | 1,621 | 1,646 | 1,620 | 1,637 | +0.99% | 5,480,800 | 5兆1602億 | -5.91% | 15.59 | 1.12 |
| 01/05 | 1,621 | 1,628 | 1,613 | 1,621 | +0.62% | 4,355,600 | 5兆1098億 | -7.3% | 15.43 | 1.11 |
| 01/04 | 1,618 | 1,620 | 1,597 | 1,611 | -1.39% | 5,392,000 | 5兆783億 | -8.45% | 15.34 | 1.1 |
| 2022 |
| 12/30 | 1,652 | 1,665 | 1,630 | 1,634 | -0.55% | 5,396,800 | 5兆1500億 | -7.84% | 15.67 | 1.19 |
| 12/29 | 1,629 | 1,643 | 1,622 | 1,643 | -0.57% | 6,182,800 | 5兆1783億 | -7.9% | 15.76 | 1.2 |
| 12/28 | 1,655 | 1,657 | 1,641 | 1,653 | -0.74% | 6,429,200 | 5兆2083億 | -7.99% | 15.85 | 1.2 |
| 12/27 | 1,688 | 1,695 | 1,662 | 1,665 | -0.75% | 3,707,200 | 5兆2469億 | -7.87% | 15.96 | 1.21 |
| 12/26 | 1,674 | 1,681 | 1,670 | 1,677 | +0.83% | 3,126,800 | 5兆2863億 | -7.69% | 16.08 | 1.22 |
| 12/23 | 1,666 | 1,670 | 1,650 | 1,664 | -1.14% | 5,791,200 | 5兆2429億 | -8.85% | 15.95 | 1.21 |
| 12/22 | 1,693 | 1,702 | 1,683 | 1,683 | +0.58% | 6,111,600 | 5兆3036億 | -8.3% | 16.14 | 1.22 |
| 12/21 | 1,706 | 1,709 | 1,670 | 1,673 | -3.08% | 9,638,000 | 5兆2729億 | -9.22% | 16.04 | 1.22 |
| 12/20 | 1,760 | 1,764 | 1,714 | 1,726 | -1.44% | 10,152,800 | 5兆4407億 | -6.84% | 16.55 | 1.26 |
| 12/19 | 1,758 | 1,766 | 1,749 | 1,752 | -2.07% | 7,163,200 | 5兆5203億 | -5.83% | 16.8 | 1.27 |
| 12/16 | 1,798 | 1,805 | 1,779 | 1,789 | -2.16% | 8,817,200 | 5兆6369億 | -4.1% | 17.15 | 1.3 |
| 12/15 | 1,823 | 1,841 | 1,818 | 1,828 | -0.49% | 4,212,000 | 5兆7614億 | -2.04% | 17.53 | 1.33 |
| 12/14 | 1,822 | 1,837 | 1,816 | 1,837 | +0.77% | 5,864,000 | 5兆7898億 | -1.61% | 17.62 | 1.34 |
| 12/13 | 1,828 | 1,845 | 1,821 | 1,823 | +0.51% | 5,218,400 | 5兆7456億 | -2.41% | 17.48 | 1.33 |
| 12/12 | 1,812 | 1,822 | 1,805 | 1,814 | +0.4% | 3,956,800 | 5兆7165億 | -2.96% | 17.39 | 1.32 |
| 12/09 | 1,804 | 1,822 | 1,800 | 1,807 | +1.22% | 6,949,600 | 5兆6936億 | -3.4% | 17.32 | 1.31 |
| 12/08 | 1,788 | 1,791 | 1,771 | 1,785 | -0.98% | 7,186,000 | 5兆6251億 | -4.66% | 17.12 | 1.3 |
| 12/07 | 1,801 | 1,816 | 1,797 | 1,803 | -0.61% | 5,979,600 | 5兆6810億 | -3.82% | 17.29 | 1.31 |
| 12/06 | 1,800 | 1,824 | 1,791 | 1,814 | -0.4% | 6,584,400 | 5兆7157億 | -3.33% | 17.39 | 1.32 |
| 12/05 | 1,850 | 1,851 | 1,820 | 1,821 | -2.04% | 7,509,600 | 5兆7386億 | -2.89% | 17.46 | 1.33 |
| 12/02 | 1,861 | 1,862 | 1,834 | 1,859 | -1.16% | 6,932,400 | 5兆8583億 | -0.81% | 17.83 | 1.35 |
| 12/01 | 1,900 | 1,902 | 1,873 | 1,881 | +0.11% | 5,592,000 | 5兆9269億 | +0.4% | 18.03 | 1.37 |
| 11/30 | 1,886 | 1,886 | 1,864 | 1,879 | -0.63% | 7,065,600 | 5兆9206億 | +0.45% | 18.01 | 1.37 |
| 11/29 | 1,910 | 1,910 | 1,890 | 1,891 | -1.59% | 4,542,800 | 5兆9584億 | +1.26% | 18.13 | 1.38 |
| 11/28 | 1,924 | 1,930 | 1,914 | 1,921 | -0.22% | 3,514,400 | 6兆545億 | +3.17% | 18.42 | 1.4 |
| 11/25 | 1,937 | 1,937 | 1,920 | 1,925 | -0.61% | 3,169,200 | 6兆679億 | +3.73% | 18.46 | 1.4 |
| 11/24 | 1,953 | 1,954 | 1,936 | 1,937 | +0.49% | 5,189,600 | 6兆1049億 | +4.65% | 18.58 | 1.41 |
| 11/22 | 1,913 | 1,941 | 1,912 | 1,928 | +1.39% | 5,131,200 | 6兆750億 | +4.47% | 18.48 | 1.4 |
| 11/21 | 1,908 | 1,914 | 1,890 | 1,901 | +0.14% | 3,110,400 | 5兆9915億 | +3.43% | 18.23 | 1.38 |
| 11/18 | 1,917 | 1,935 | 1,895 | 1,898 | -0.01% | 5,702,400 | 5兆9828億 | +3.56% | 18.2 | 1.38 |
| 11/17 | 1,890 | 1,907 | 1,882 | 1,899 | +0.11% | 4,665,200 | 5兆9836億 | +3.91% | 18.21 | 1.38 |
| 11/16 | 1,917 | 1,918 | 1,887 | 1,897 | -1.16% | 6,876,400 | 5兆9773億 | +4.15% | 18.19 | 1.38 |
| 11/15 | 1,887 | 1,929 | 1,884 | 1,919 | +1.68% | 5,724,000 | 6兆474億 | +5.66% | 18.4 | 1.4 |
| 11/14 | 1,900 | 1,906 | 1,884 | 1,887 | -0.53% | 5,077,200 | 5兆9474億 | +4.2% | 18.1 | 1.37 |
| 11/11 | 1,874 | 1,902 | 1,870 | 1,897 | +4.71% | 9,580,800 | 5兆9789億 | +4.98% | 18.19 | 1.38 |
| 11/10 | 1,820 | 1,823 | 1,795 | 1,812 | -1.74% | 5,828,000 | 5兆7102億 | +0.54% | 17.37 | 1.32 |
| 11/09 | 1,864 | 1,872 | 1,843 | 1,844 | -1.09% | 4,354,000 | 5兆8110億 | +2.43% | 17.68 | 1.34 |
| 11/08 | 1,861 | 1,872 | 1,854 | 1,864 | +0.55% | 3,628,400 | 5兆8749億 | +3.84% | 17.88 | 1.36 |
| 11/07 | 1,855 | 1,857 | 1,829 | 1,854 | +1.24% | 5,614,400 | 5兆8426億 | +3.79% | 17.78 | 1.35 |
| 11/04 | 1,841 | 1,849 | 1,809 | 1,831 | -1.69% | 5,779,600 | 5兆7709億 | +2.75% | 17.56 | 1.33 |
