株価チャート
2022/08/16～2023/01/12
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 | 1/1, 株式分割 1→3 |
| 2023 |
| 01/12 | 1,433 | 1,451 | 1,432 | 1,441 | +0.77% | 13,163,400 | 6兆3712億 | -0.64% | 5.31 | 0.78 |
| 01/11 | 1,418 | 1,432 | 1,416 | 1,430 | +1.49% | 11,177,400 | 6兆3226億 | -1.54% | 5.27 | 0.77 |
| 01/10 | 1,411 | 1,423 | 1,404 | 1,409 | +0.62% | 13,433,400 | 6兆2297億 | -3.12% | 5.19 | 0.76 |
| 01/06 | 1,410 | 1,413 | 1,400 | 1,400 | -0.9% | 11,547,900 | 6兆1914億 | -3.98% | 5.16 | 0.76 |
| 01/05 | 1,408 | 1,423 | 1,401 | 1,413 | +0.57% | 11,559,300 | 6兆2474億 | -3.44% | 5.2 | 0.76 |
| 01/04 | 1,413 | 1,415 | 1,398 | 1,405 | -1.61% | 14,274,300 | 6兆2120億 | -4.31% | 5.18 | 0.76 |
| 2022 |
| 12/30 | 1,426 | 1,435 | 1,422 | 1,428 | +0.05% | 7,701,900 | 6兆3137億 | -3.08% | 5.28 | 0.79 |
| 12/29 | 1,428 | 1,429 | 1,414 | 1,427 | -1.56% | 9,743,400 | 6兆3108億 | -3.52% | 5.28 | 0.79 |
| 12/28 | 1,445 | 1,451 | 1,435 | 1,450 | +0.51% | 6,190,500 | 6兆4110億 | -2.31% | 5.37 | 0.8 |
| 12/27 | 1,446 | 1,448 | 1,436 | 1,442 | +0.3% | 4,879,200 | 6兆3786億 | -3% | 5.34 | 0.8 |
| 12/26 | 1,427 | 1,440 | 1,424 | 1,438 | +1.29% | 6,569,400 | 6兆3594億 | -3.43% | 5.32 | 0.79 |
| 12/23 | 1,425 | 1,427 | 1,409 | 1,420 | -1.3% | 9,219,600 | 6兆2783億 | -4.66% | 5.25 | 0.78 |
| 12/22 | 1,437 | 1,439 | 1,429 | 1,438 | +0.61% | 8,438,100 | 6兆3609億 | -3.47% | 5.32 | 0.79 |
| 12/21 | 1,443 | 1,453 | 1,430 | 1,430 | -0.95% | 11,252,100 | 6兆3226億 | -4.11% | 5.29 | 0.79 |
| 12/20 | 1,467 | 1,479 | 1,434 | 1,443 | -1.01% | 14,219,100 | 6兆3830億 | -3.26% | 5.34 | 0.8 |
| 12/19 | 1,458 | 1,465 | 1,455 | 1,458 | -0.57% | 7,362,900 | 6兆4479億 | -2.21% | 5.4 | 0.8 |
| 12/16 | 1,486 | 1,488 | 1,466 | 1,466 | -2.14% | 15,735,300 | 6兆4847億 | -1.65% | 5.43 | 0.81 |
| 12/15 | 1,477 | 1,502 | 1,476 | 1,498 | +1.22% | 9,325,800 | 6兆6262億 | +0.56% | 5.55 | 0.83 |
| 12/14 | 1,480 | 1,486 | 1,475 | 1,480 | +0.25% | 7,606,800 | 6兆5466億 | -0.52% | 5.48 | 0.82 |
| 12/13 | 1,491 | 1,494 | 1,474 | 1,477 | +0.18% | 9,425,700 | 6兆5304億 | -0.63% | 5.47 | 0.81 |
| 12/12 | 1,493 | 1,494 | 1,473 | 1,474 | -1.84% | 12,265,800 | 6兆5186億 | -0.81% | 5.46 | 0.81 |
| 12/09 | 1,498 | 1,526 | 1,498 | 1,502 | +0.54% | 11,274,600 | 6兆6410億 | +1.19% | 5.56 | 0.83 |
| 12/08 | 1,500 | 1,505 | 1,484 | 1,494 | -0.22% | 10,191,300 | 6兆6056億 | +0.86% | 5.53 | 0.82 |
| 12/07 | 1,492 | 1,509 | 1,490 | 1,497 | +0.16% | 9,307,800 | 6兆6203億 | +1.29% | 5.54 | 0.83 |
| 12/06 | 1,480 | 1,498 | 1,477 | 1,495 | +0.92% | 10,744,800 | 6兆6100億 | +1.54% | 5.53 | 0.82 |
| 12/05 | 1,478 | 1,484 | 1,466 | 1,481 | +0.05% | 11,250,600 | 6兆5496億 | +1.09% | 5.48 | 0.82 |
| 12/02 | 1,501 | 1,503 | 1,477 | 1,480 | -2.25% | 14,020,800 | 6兆5466億 | +1.39% | 5.48 | 0.82 |
| 12/01 | 1,532 | 1,541 | 1,514 | 1,514 | -1.35% | 13,568,100 | 6兆6970億 | +4.08% | 5.61 | 0.84 |
| 11/30 | 1,528 | 1,540 | 1,526 | 1,535 | +0.59% | 19,813,800 | 6兆7884億 | +5.86% | 5.68 | 0.85 |
| 11/29 | 1,537 | 1,542 | 1,513 | 1,526 | -0.65% | 13,119,300 | 6兆7486億 | +5.75% | 5.65 | 0.84 |
| 11/28 | 1,564 | 1,568 | 1,526 | 1,536 | -1.79% | 12,955,500 | 6兆7928億 | +6.96% | 5.69 | 0.85 |
| 11/25 | 1,563 | 1,567 | 1,552 | 1,564 | -0.34% | 12,427,800 | 6兆9166億 | +9.45% | 5.79 | 0.86 |
| 11/24 | 1,536 | 1,574 | 1,536 | 1,569 | +3.29% | 26,610,300 | 6兆9402億 | +10.44% | 5.81 | 0.87 |
| 11/22 | 1,491 | 1,529 | 1,485 | 1,519 | +2.54% | 25,712,700 | 6兆7191億 | +7.6% | 5.62 | 0.84 |
| 11/21 | 1,450 | 1,501 | 1,449 | 1,482 | +2.23% | 19,653,600 | 6兆5525億 | +5.46% | 5.48 | 0.82 |
| 11/18 | 1,443 | 1,461 | 1,443 | 1,449 | +0.14% | 10,094,400 | 6兆4095億 | +3.45% | 5.36 | 0.8 |
| 11/17 | 1,456 | 1,460 | 1,445 | 1,447 | -0.89% | 9,093,300 | 6兆4007億 | +3.68% | 5.36 | 0.8 |
| 11/16 | 1,446 | 1,463 | 1,444 | 1,460 | +1.44% | 14,963,100 | 6兆4582億 | +4.83% | 5.41 | 0.81 |
| 11/15 | 1,434 | 1,452 | 1,434 | 1,440 | +0.51% | 12,271,500 | 6兆3668億 | +3.57% | 5.33 | 0.79 |
| 11/14 | 1,437 | 1,440 | 1,424 | 1,432 | -0.99% | 13,557,000 | 6兆3344億 | +3.19% | 5.3 | 0.79 |
| 11/11 | 1,475 | 1,478 | 1,443 | 1,447 | -0.69% | 19,600,800 | 6兆3977億 | +4.23% | 5.35 | 0.8 |
| 11/10 | 1,433 | 1,468 | 1,430 | 1,457 | +1.35% | 19,700,400 | 6兆4420億 | +5.02% | 5.39 | 0.8 |
| 11/09 | 1,464 | 1,478 | 1,435 | 1,437 | -0.44% | 27,619,200 | 6兆3565億 | +3.78% | 5.32 | 0.79 |
| 11/08 | 1,487 | 1,500 | 1,400 | 1,444 | -1.64% | 49,814,400 | 6兆3845億 | +4.54% | 5.34 | 0.8 |
| 11/07 | 1,457 | 1,471 | 1,449 | 1,468 | +2.18% | 19,458,300 | 6兆4906億 | +6.66% | 5.43 | 0.81 |
| 11/04 | 1,428 | 1,448 | 1,420 | 1,436 | +0.94% | 18,719,700 | 6兆3520億 | +4.61% | 5.32 | 0.79 |
| 11/02 | 1,414 | 1,433 | 1,410 | 1,423 | +1.14% | 15,948,600 | 6兆2931億 | +3.87% | 5.27 | 0.79 |
| 11/01 | 1,380 | 1,407 | 1,377 | 1,407 | +4.71% | 21,057,000 | 6兆2223億 | +2.78% | 5.21 | 0.78 |
| 10/31 | 1,344 | 1,353 | 1,335 | 1,344 | +0.57% | 11,318,400 | 5兆9422億 | -1.78% | 4.97 | 0.74 |
| 10/28 | 1,343 | 1,346 | 1,331 | 1,336 | -0.79% | 54,423,600 | 5兆9083億 | -2.62% | 4.95 | 0.74 |
| 10/27 | 1,368 | 1,369 | 1,346 | 1,347 | -1.34% | 12,890,400 | 5兆9555億 | -2.13% | 4.98 | 0.74 |
| 10/26 | 1,372 | 1,374 | 1,362 | 1,365 | -0.73% | 10,703,700 | 6兆366億 | -1.09% | 5.05 | 0.75 |
| 10/25 | 1,363 | 1,376 | 1,356 | 1,375 | +1.28% | 9,096,000 | 6兆808億 | -0.58% | 5.09 | 0.76 |
| 10/24 | 1,374 | 1,377 | 1,353 | 1,358 | +0.52% | 8,948,100 | 6兆41億 | -2.11% | 5.03 | 0.75 |
| 10/21 | 1,355 | 1,359 | 1,349 | 1,351 | -0.59% | 9,326,100 | 5兆9732億 | -2.97% | 5 | 0.75 |
| 10/20 | 1,353 | 1,366 | 1,347 | 1,359 | -0.32% | 9,702,900 | 6兆86億 | -2.74% | 5.03 | 0.75 |
| 10/19 | 1,358 | 1,365 | 1,354 | 1,363 | +0.25% | 8,955,000 | 6兆277億 | -2.71% | 5.04 | 0.75 |
| 10/18 | 1,360 | 1,367 | 1,349 | 1,360 | +0.94% | 10,839,000 | 6兆130億 | -3.23% | 5.03 | 0.75 |
| 10/17 | 1,352 | 1,359 | 1,342 | 1,347 | -1.92% | 11,362,200 | 5兆9570億 | -4.4% | 4.99 | 0.74 |
| 10/14 | 1,360 | 1,385 | 1,355 | 1,373 | +2.74% | 15,737,400 | 6兆734億 | -2.81% | 5.08 | 0.76 |
| 10/13 | 1,352 | 1,360 | 1,333 | 1,337 | -1.96% | 11,779,800 | 5兆9113億 | -5.6% | 4.95 | 0.74 |
| 10/12 | 1,363 | 1,367 | 1,349 | 1,363 | -0.7% | 10,152,600 | 6兆292億 | -4.06% | 5.05 | 0.75 |
| 10/11 | 1,383 | 1,388 | 1,370 | 1,373 | -2.07% | 12,926,100 | 6兆720億 | -3.58% | 5.08 | 0.76 |
| 10/07 | 1,403 | 1,415 | 1,401 | 1,402 | -1.73% | 11,030,700 | 6兆2002億 | -1.82% | 5.19 | 0.77 |
| 10/06 | 1,433 | 1,452 | 1,423 | 1,427 | +0.87% | 12,921,300 | 6兆3093億 | -0.44% | 5.28 | 0.79 |
| 10/05 | 1,431 | 1,441 | 1,413 | 1,414 | +0.05% | 11,593,800 | 6兆2547億 | -1.65% | 5.23 | 0.78 |
| 10/04 | 1,390 | 1,419 | 1,387 | 1,414 | +4.82% | 15,405,900 | 6兆2518億 | -1.9% | 5.23 | 0.78 |
| 10/03 | 1,330 | 1,349 | 1,316 | 1,349 | +1.97% | 10,781,100 | 5兆9643億 | -6.67% | 4.99 | 0.74 |
| 09/30 | 1,358 | 1,362 | 1,315 | 1,323 | -3.57% | 17,776,800 | 5兆8494億 | -8.91% | 4.9 | 0.73 |
| 09/29 | 1,372 | 1,381 | 1,349 | 1,372 | -0.68% | 13,047,900 | 6兆1137億 | -5.92% | 5.11 | 0.76 |
| 09/28 | 1,380 | 1,392 | 1,363 | 1,381 | -0.48% | 15,008,100 | 6兆1553億 | -5.54% | 5.14 | 0.77 |
| 09/27 | 1,383 | 1,404 | 1,379 | 1,388 | +1.07% | 11,211,900 | 6兆1850億 | -5.34% | 5.17 | 0.77 |
| 09/26 | 1,418 | 1,419 | 1,373 | 1,373 | -5.33% | 16,299,000 | 6兆1196億 | -6.54% | 5.11 | 0.77 |
| 09/22 | 1,427 | 1,453 | 1,425 | 1,450 | +1.19% | 10,178,700 | 6兆4643億 | -1.4% | 5.4 | 0.81 |
| 09/21 | 1,437 | 1,445 | 1,429 | 1,433 | -1.58% | 10,120,800 | 6兆3886億 | -2.56% | 5.34 | 0.8 |
| 09/20 | 1,457 | 1,467 | 1,450 | 1,456 | +0.71% | 9,289,500 | 6兆4911億 | -1% | 5.42 | 0.81 |
| 09/16 | 1,454 | 1,464 | 1,445 | 1,446 | -1.25% | 13,578,300 | 6兆4450億 | -1.63% | 5.39 | 0.81 |
| 09/15 | 1,460 | 1,467 | 1,455 | 1,464 | -0.5% | 6,488,100 | 6兆5267億 | -0.32% | 5.45 | 0.82 |
| 09/14 | 1,462 | 1,477 | 1,453 | 1,472 | -0.32% | 10,878,300 | 6兆5594億 | +0.39% | 5.48 | 0.82 |
| 09/13 | 1,476 | 1,480 | 1,464 | 1,476 | +0.29% | 6,633,600 | 6兆5802億 | +0.91% | 5.5 | 0.82 |
| 09/12 | 1,480 | 1,485 | 1,467 | 1,472 | +0.94% | 8,219,400 | 6兆5609億 | +0.89% | 5.48 | 0.82 |
| 09/09 | 1,450 | 1,464 | 1,449 | 1,458 | 0% | 14,226,300 | 6兆5000億 | +0.23% | 5.43 | 0.81 |
| 09/08 | 1,442 | 1,459 | 1,439 | 1,458 | +1.41% | 12,096,600 | 6兆5000億 | +0.44% | 5.43 | 0.81 |
| 09/07 | 1,446 | 1,449 | 1,425 | 1,438 | -1.1% | 11,809,800 | 6兆4094億 | -0.76% | 5.36 | 0.8 |
| 09/06 | 1,466 | 1,466 | 1,449 | 1,454 | -0.23% | 7,713,300 | 6兆4807億 | +0.62% | 5.42 | 0.81 |
| 09/05 | 1,456 | 1,467 | 1,448 | 1,457 | +0.09% | 9,095,400 | 6兆4955億 | +1.13% | 5.43 | 0.81 |
| 09/02 | 1,468 | 1,472 | 1,440 | 1,456 | -0.73% | 12,638,400 | 6兆4896億 | +1.46% | 5.42 | 0.81 |
| 09/01 | 1,503 | 1,507 | 1,467 | 1,467 | -3.59% | 16,578,000 | 6兆5371億 | +2.56% | 5.46 | 0.82 |
| 08/31 | 1,526 | 1,530 | 1,513 | 1,521 | -1.53% | 14,897,100 | 6兆7808億 | +6.84% | 5.67 | 0.85 |
| 08/30 | 1,521 | 1,545 | 1,521 | 1,545 | +2.36% | 11,009,100 | 6兆8863億 | +9.11% | 5.75 | 0.86 |
| 08/29 | 1,493 | 1,513 | 1,491 | 1,509 | -0.44% | 11,212,800 | 6兆7273億 | +7.27% | 5.62 | 0.84 |
| 08/26 | 1,514 | 1,528 | 1,512 | 1,516 | +0.55% | 9,943,500 | 6兆7570億 | +8.36% | 5.65 | 0.84 |
| 08/25 | 1,488 | 1,517 | 1,488 | 1,508 | +1.57% | 12,292,200 | 6兆7199億 | +8.31% | 5.62 | 0.84 |
| 08/24 | 1,477 | 1,498 | 1,477 | 1,484 | +0.95% | 11,202,000 | 6兆6159億 | +7.17% | 5.53 | 0.83 |
| 08/23 | 1,479 | 1,482 | 1,466 | 1,470 | -0.41% | 10,782,600 | 6兆5535億 | +6.7% | 5.48 | 0.82 |
| 08/22 | 1,448 | 1,479 | 1,447 | 1,476 | +1.49% | 11,194,500 | 6兆5802億 | +7.68% | 5.5 | 0.82 |
| 08/19 | 1,453 | 1,458 | 1,447 | 1,455 | +0.95% | 8,326,500 | 6兆4836億 | +6.65% | 5.42 | 0.81 |
| 08/18 | 1,447 | 1,449 | 1,436 | 1,441 | -0.62% | 7,790,400 | 6兆4227億 | +6.19% | 5.37 | 0.8 |
| 08/17 | 1,433 | 1,452 | 1,433 | 1,450 | +1.47% | 12,511,800 | 6兆4628億 | +7.33% | 5.4 | 0.81 |
| 08/16 | 1,424 | 1,431 | 1,418 | 1,429 | +0.3% | 8,222,100 | 6兆3692億 | +6.25% | 5.32 | 0.8 |
