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 |
|---|
| 2024 | 10/1, 株式分割 1→2 |
| 2023 |
| 03/31 | 1,012 | 1,022 | 1,006 | 1,010 | -0.3% | 4,178,600 | 1兆671億 | -0.35% | 22.67 | 3.36 |
| 03/30 | 1,011 | 1,019 | 1,007 | 1,013 | -2.13% | 2,897,400 | 1兆703億 | +0.05% | 22.74 | 3.37 |
| 03/29 | 1,017 | 1,038 | 1,014 | 1,035 | +1.42% | 4,450,000 | 1兆936億 | +2.32% | 23.23 | 3.44 |
| 03/28 | 1,036 | 1,037 | 1,020 | 1,020 | -0.73% | 3,577,600 | 1兆783億 | +1.09% | 22.9 | 3.39 |
| 03/27 | 1,028 | 1,030 | 1,019 | 1,028 | +0.49% | 2,510,000 | 1兆862億 | +1.93% | 23.07 | 3.42 |
| 03/24 | 1,024 | 1,035 | 1,018 | 1,023 | 0% | 4,405,000 | 1兆809億 | +1.64% | 22.96 | 3.4 |
| 03/23 | 1,008 | 1,026 | 999 | 1,023 | +0.74% | 3,835,200 | 1兆809億 | +1.84% | 22.96 | 3.4 |
| 03/22 | 1,007 | 1,018 | 1,002 | 1,015 | +2.37% | 4,710,000 | 1兆730億 | +1.2% | 22.79 | 3.38 |
| 03/20 | 1,005 | 1,009 | 992 | 992 | -1.98% | 3,154,800 | 1兆481億 | -0.95% | 22.26 | 3.3 |
| 03/17 | 1,010 | 1,015 | 1,007 | 1,012 | +0.15% | 4,044,800 | 1兆693億 | +1.15% | 22.71 | 3.37 |
| 03/16 | 1,000 | 1,010 | 993 | 1,010 | -0.69% | 3,175,600 | 1兆677億 | +1.1% | 22.68 | 3.36 |
| 03/15 | 1,015 | 1,020 | 1,007 | 1,017 | +1.7% | 3,882,000 | 1兆751億 | +1.9% | 22.84 | 3.38 |
| 03/14 | 1,000 | 1,008 | 995 | 1,000 | -1.28% | 5,308,000 | 1兆571億 | +0.4% | 22.45 | 3.33 |
| 03/13 | 1,004 | 1,015 | 1,001 | 1,013 | -0.39% | 3,469,400 | 1兆708億 | +1.81% | 22.75 | 3.37 |
| 03/10 | 1,006 | 1,024 | 1,006 | 1,017 | -0.93% | 4,719,400 | 1兆751億 | +2.31% | 22.84 | 3.38 |
| 03/09 | 1,022 | 1,031 | 1,021 | 1,027 | +1.18% | 2,365,400 | 1兆851億 | +3.48% | 23.05 | 3.42 |
| 03/08 | 1,016 | 1,020 | 1,014 | 1,015 | -0.83% | 2,703,200 | 1兆724億 | +2.58% | 22.78 | 3.38 |
| 03/07 | 1,019 | 1,029 | 1,017 | 1,023 | +1.09% | 2,660,000 | 1兆814億 | +3.54% | 22.97 | 3.4 |
| 03/06 | 1,023 | 1,023 | 1,011 | 1,012 | -0.34% | 2,391,800 | 1兆698億 | +2.53% | 22.72 | 3.37 |
| 03/03 | 993 | 1,018 | 993 | 1,016 | +3.04% | 3,844,400 | 1兆735億 | +3.1% | 22.8 | 3.38 |
| 03/02 | 992 | 998 | 985 | 986 | -1.05% | 2,695,800 | 1兆418億 | +0.36% | 22.13 | 3.28 |
| 03/01 | 1,010 | 1,011 | 991 | 996 | -1.97% | 3,876,400 | 1兆529億 | +1.53% | 22.37 | 3.31 |
| 02/28 | 1,018 | 1,024 | 1,014 | 1,016 | -0.25% | 3,155,200 | 1兆740億 | +3.78% | 22.81 | 3.38 |
| 02/27 | 1,004 | 1,021 | 1,001 | 1,019 | +1.49% | 1,977,600 | 1兆767億 | +4.35% | 22.87 | 3.39 |
| 02/24 | 986 | 1,008 | 984 | 1,004 | +2.19% | 4,246,000 | 1兆608億 | +3.13% | 22.53 | 3.34 |
| 02/22 | 984 | 986 | 976 | 982 | -0.66% | 3,353,000 | 1兆381億 | +1.13% | 22.05 | 3.27 |
| 02/21 | 985 | 989 | 979 | 989 | +0.51% | 1,743,400 | 1兆449億 | +1.91% | 22.2 | 3.29 |
| 02/20 | 975 | 986 | 972 | 984 | +0.61% | 2,026,000 | 1兆397億 | +1.5% | 22.08 | 3.27 |
| 02/17 | 975 | 982 | 974 | 978 | -0.56% | 2,089,000 | 1兆333億 | +1.09% | 21.95 | 3.25 |
| 02/16 | 986 | 988 | 981 | 983 | +0.46% | 2,003,600 | 1兆391億 | +1.87% | 22.07 | 3.27 |
| 02/15 | 985 | 986 | 976 | 979 | -0.61% | 2,240,600 | 1兆344億 | +1.72% | 21.97 | 3.26 |
| 02/14 | 983 | 987 | 977 | 985 | +1.92% | 2,543,200 | 1兆407億 | +2.55% | 22.11 | 3.28 |
| 02/13 | 981 | 983 | 962 | 966 | -1.48% | 2,964,000 | 1兆212億 | +0.94% | 21.69 | 3.21 |
| 02/10 | 975 | 988 | 974 | 981 | 0% | 3,068,000 | 1兆365億 | +2.67% | 22.02 | 3.26 |
| 02/09 | 978 | 983 | 976 | 981 | -0.1% | 1,514,400 | 1兆365億 | +2.89% | 22.02 | 3.26 |
| 02/08 | 979 | 984 | 978 | 982 | +0.31% | 2,045,200 | 1兆375億 | +3.1% | 22.04 | 3.27 |
| 02/07 | 980 | 986 | 977 | 979 | -0.05% | 1,852,800 | 1兆344億 | +2.89% | 21.97 | 3.26 |
| 02/06 | 985 | 987 | 978 | 979 | +0.62% | 2,450,200 | 1兆349億 | +3.16% | 21.98 | 3.26 |
| 02/03 | 963 | 974 | 957 | 973 | +0.93% | 2,525,800 | 1兆286億 | +2.64% | 21.85 | 3.24 |
| 02/02 | 973 | 973 | 958 | 964 | -0.67% | 2,851,600 | 1兆190億 | +1.8% | 21.65 | 3.21 |
| 02/01 | 993 | 994 | 966 | 971 | -1.92% | 3,468,000 | 1兆259億 | +2.59% | 21.79 | 3.23 |
| 01/31 | 986 | 994 | 982 | 990 | -0.25% | 3,416,000 | 1兆460億 | +4.71% | 22.22 | 3.29 |
| 01/30 | 953 | 998 | 950 | 992 | +4.04% | 5,107,800 | 1兆486億 | +5.2% | 22.28 | 3.3 |
| 01/27 | 951 | 955 | 949 | 954 | +0.32% | 1,272,400 | 1兆79億 | +1.44% | 21.41 | 3.17 |
| 01/26 | 955 | 957 | 950 | 951 | -0.11% | 1,515,400 | 1兆48億 | +1.22% | 21.34 | 3.16 |
| 01/25 | 951 | 956 | 948 | 952 | -0.31% | 1,522,200 | 1兆58億 | +1.44% | 21.37 | 3.17 |
| 01/24 | 951 | 960 | 944 | 955 | +0.85% | 2,256,200 | 1兆90億 | +1.76% | 21.43 | 3.18 |
| 01/23 | 954 | 955 | 945 | 947 | +0.58% | 1,217,800 | 1兆5億 | +1.01% | 21.25 | 3.15 |
| 01/20 | 941 | 944 | 933 | 941 | -0.79% | 2,110,600 | 9947億8462万 | +0.32% | 21.13 | 3.13 |
| 01/19 | 958 | 961 | 949 | 949 | -1.61% | 1,753,200 | 1兆27億 | +1.01% | 21.3 | 3.16 |
| 01/18 | 949 | 967 | 946 | 964 | +2.23% | 2,723,200 | 1兆190億 | +2.55% | 21.65 | 3.21 |
| 01/17 | 935 | 947 | 932 | 943 | +1.07% | 2,271,400 | 9968億9893万 | +0.32% | 21.17 | 3.14 |
| 01/16 | 927 | 936 | 927 | 933 | +0.32% | 1,876,200 | 9863億2737万 | -0.85% | 20.95 | 3.1 |
| 01/13 | 920 | 930 | 919 | 930 | +0.81% | 3,117,200 | 9831億5590万 | -1.27% | 20.88 | 3.09 |
| 01/12 | 929 | 932 | 919 | 923 | -0.11% | 1,992,400 | 9752億2722万 | -2.17% | 20.71 | 3.07 |
| 01/11 | 919 | 924 | 914 | 924 | +0.87% | 2,966,600 | 9762億8438万 | -2.28% | 20.74 | 3.07 |
| 01/10 | 931 | 934 | 915 | 916 | -0.27% | 2,333,400 | 9678億2712万 | -3.43% | 20.56 | 3.05 |
| 01/06 | 926 | 928 | 918 | 918 | -1.29% | 1,854,800 | 9704億7001万 | -3.47% | 20.61 | 3.05 |
| 01/05 | 942 | 943 | 928 | 930 | -1.43% | 2,274,000 | 9831億5590万 | -2.52% | 20.88 | 3.09 |
| 01/04 | 950 | 952 | 942 | 944 | -0.58% | 3,392,400 | 9974億2751万 | -1.31% | 21.19 | 3.14 |
| 2022 |
| 12/30 | 947 | 953 | 945 | 949 | +0.32% | 2,510,800 | 1兆32億 | -1.04% | 21.31 | 3.16 |
| 12/29 | 943 | 947 | 933 | 946 | -0.05% | 2,007,000 | 1兆7041万 | -1.56% | 21.24 | 3.15 |
| 12/28 | 943 | 950 | 941 | 947 | -0.11% | 2,403,800 | 1兆5億 | -1.82% | 21.25 | 3.15 |
| 12/27 | 948 | 952 | 944 | 948 | +0.74% | 1,546,800 | 1兆16億 | -1.81% | 21.28 | 3.15 |
| 12/26 | 945 | 947 | 938 | 941 | -0.21% | 1,326,600 | 9942億5604万 | -2.74% | 21.12 | 3.13 |
| 12/23 | 931 | 944 | 931 | 943 | +0.59% | 1,658,200 | 9963億7036万 | -2.63% | 21.16 | 3.14 |
| 12/22 | 937 | 940 | 929 | 937 | +0.97% | 2,438,400 | 9905億5599万 | -3.4% | 21.04 | 3.12 |
| 12/21 | 920 | 930 | 920 | 928 | +1.7% | 3,595,400 | 9810億4158万 | -4.53% | 20.84 | 3.09 |
| 12/20 | 941 | 943 | 910 | 913 | -3.39% | 4,223,400 | 9646億5565万 | -6.41% | 20.49 | 3.04 |
| 12/19 | 934 | 947 | 933 | 945 | +1.18% | 2,525,600 | 9984億8467万 | -3.43% | 21.21 | 3.14 |
| 12/16 | 938 | 946 | 934 | 934 | -1.58% | 4,255,800 | 9868億5594万 | -4.84% | 20.96 | 3.11 |
| 12/15 | 955 | 959 | 949 | 949 | -1.45% | 3,151,600 | 1兆27億 | -3.41% | 21.3 | 3.16 |
| 12/14 | 971 | 971 | 959 | 963 | -0.52% | 3,201,000 | 1兆175億 | -2.09% | 21.61 | 3.2 |
| 12/13 | 977 | 983 | 968 | 968 | +0.42% | 1,412,400 | 1兆227億 | -1.58% | 21.73 | 3.22 |
| 12/12 | 961 | 967 | 961 | 964 | -0.31% | 2,065,400 | 1兆185億 | -1.98% | 21.64 | 3.21 |
| 12/09 | 954 | 968 | 954 | 967 | +0.47% | 2,985,600 | 1兆217億 | -1.58% | 21.7 | 3.22 |
| 12/08 | 956 | 964 | 949 | 962 | +0.37% | 3,411,200 | 1兆169億 | -2.14% | 21.6 | 3.2 |
| 12/07 | 957 | 964 | 956 | 959 | -1.03% | 2,994,800 | 1兆132億 | -2.49% | 21.52 | 3.19 |
| 12/06 | 968 | 974 | 966 | 969 | -0.97% | 2,119,000 | 1兆238億 | -1.58% | 21.75 | 3.22 |
| 12/05 | 984 | 985 | 971 | 978 | -0.61% | 1,933,200 | 1兆338億 | -0.61% | 21.96 | 3.25 |
| 12/02 | 984 | 985 | 974 | 984 | -0.81% | 3,132,800 | 1兆402億 | 0% | 22.1 | 3.27 |
| 12/01 | 1,002 | 1,002 | 988 | 992 | +0.4% | 2,075,000 | 1兆486億 | +0.81% | 22.28 | 3.3 |
| 11/30 | 992 | 995 | 984 | 988 | -1.15% | 7,914,400 | 1兆444億 | +0.41% | 22.19 | 3.29 |
| 11/29 | 997 | 1,000 | 993 | 1,000 | -0.84% | 2,759,200 | 1兆566億 | +1.68% | 22.44 | 3.33 |
| 11/28 | 1,007 | 1,011 | 1,002 | 1,008 | +0.4% | 2,575,400 | 1兆656億 | +2.54% | 22.63 | 3.35 |
| 11/25 | 1,009 | 1,010 | 1,000 | 1,004 | -0.54% | 1,926,800 | 1兆613億 | +2.34% | 22.54 | 3.34 |
| 11/24 | 999 | 1,011 | 997 | 1,010 | +2.38% | 2,628,200 | 1兆671億 | +2.91% | 22.67 | 3.36 |
| 11/22 | 981 | 991 | 981 | 986 | +0.77% | 2,304,600 | 1兆423億 | +0.61% | 22.14 | 3.28 |
| 11/21 | 984 | 987 | 975 | 979 | -0.51% | 1,837,800 | 1兆344億 | -0.15% | 21.97 | 3.26 |
| 11/18 | 998 | 998 | 983 | 984 | -0.25% | 2,515,400 | 1兆397億 | +0.25% | 22.08 | 3.27 |
| 11/17 | 985 | 993 | 985 | 986 | -0.15% | 2,071,800 | 1兆423億 | +0.72% | 22.14 | 3.28 |
| 11/16 | 1,000 | 1,002 | 982 | 988 | -0.8% | 2,590,200 | 1兆439億 | +0.97% | 22.17 | 3.29 |
| 11/15 | 993 | 999 | 987 | 996 | -0.75% | 2,637,200 | 1兆523億 | +1.89% | 22.35 | 3.31 |
| 11/14 | 1,016 | 1,026 | 1,003 | 1,003 | -0.79% | 3,631,000 | 1兆603億 | +2.66% | 22.52 | 3.34 |
| 11/11 | 985 | 1,011 | 980 | 1,011 | +5.64% | 5,752,200 | 1兆687億 | +3.37% | 22.7 | 3.36 |
| 11/10 | 964 | 965 | 954 | 957 | -0.93% | 2,185,800 | 1兆116億 | -2.15% | 21.49 | 3.18 |
| 11/09 | 981 | 983 | 964 | 966 | -0.72% | 2,247,800 | 1兆212億 | -1.33% | 21.69 | 3.21 |
| 11/08 | 965 | 981 | 962 | 973 | +1.51% | 2,570,800 | 1兆286億 | -0.71% | 21.85 | 3.24 |
| 11/07 | 959 | 962 | 956 | 959 | +0.37% | 2,686,400 | 1兆132億 | -2.19% | 21.52 | 3.19 |
| 11/04 | 958 | 964 | 947 | 955 | -2.55% | 4,456,800 | 1兆95億 | -2.55% | 21.44 | 3.18 |
