株価チャート
2023/07/25～2023/12/18
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 | 4/1, 株式分割 1→3 |
| 2023 |
| 12/18 | 1,147 | 1,147 | 1,120 | 1,139 | -2.34% | 9,226,500 | 3兆2022億 | -1.61% | 14.51 | 1.04 |
| 12/15 | 1,139 | 1,167 | 1,138 | 1,167 | +1.6% | 15,255,900 | 3兆2790億 | +0.75% | 14.86 | 1.07 |
| 12/14 | 1,167 | 1,171 | 1,141 | 1,148 | -1.94% | 11,473,200 | 3兆2275億 | -0.66% | 14.63 | 1.05 |
| 12/13 | 1,185 | 1,185 | 1,168 | 1,171 | +0.2% | 7,905,900 | 3兆2912億 | +1.47% | 14.91 | 1.07 |
| 12/12 | 1,186 | 1,190 | 1,168 | 1,169 | -0.26% | 10,222,200 | 3兆2846億 | +1.45% | 14.88 | 1.07 |
| 12/11 | 1,170 | 1,191 | 1,168 | 1,172 | +0.51% | 8,649,600 | 3兆2931億 | +1.71% | 14.92 | 1.07 |
| 12/08 | 1,169 | 1,177 | 1,154 | 1,166 | -2.21% | 13,995,900 | 3兆2762億 | +1.36% | 14.85 | 1.07 |
| 12/07 | 1,201 | 1,209 | 1,187 | 1,192 | -1.05% | 11,310,900 | 3兆3502億 | +3.83% | 15.18 | 1.09 |
| 12/06 | 1,178 | 1,217 | 1,173 | 1,205 | +2.9% | 9,946,200 | 3兆3858億 | +5.4% | 15.34 | 1.1 |
| 12/05 | 1,173 | 1,186 | 1,164 | 1,171 | -0.23% | 7,105,500 | 3兆2903億 | +2.87% | 14.91 | 1.07 |
| 12/04 | 1,169 | 1,193 | 1,164 | 1,173 | +0.72% | 7,959,000 | 3兆2978億 | +3.47% | 14.94 | 1.07 |
| 12/01 | 1,166 | 1,172 | 1,159 | 1,165 | +0.66% | 7,129,500 | 3兆2743億 | +3.1% | 14.84 | 1.07 |
| 11/30 | 1,153 | 1,160 | 1,140 | 1,157 | +0.4% | 13,585,200 | 3兆2528億 | +2.69% | 14.74 | 1.06 |
| 11/29 | 1,154 | 1,168 | 1,148 | 1,153 | -0.29% | 6,975,600 | 3兆2397億 | +2.55% | 14.68 | 1.05 |
| 11/28 | 1,159 | 1,166 | 1,143 | 1,156 | +0.46% | 6,120,000 | 3兆2490億 | +3.03% | 14.72 | 1.06 |
| 11/27 | 1,167 | 1,183 | 1,150 | 1,151 | -0.69% | 8,688,300 | 3兆2341億 | +2.83% | 14.66 | 1.05 |
| 11/24 | 1,156 | 1,165 | 1,149 | 1,159 | +1.31% | 5,328,000 | 3兆2565億 | +3.73% | 14.76 | 1.06 |
| 11/22 | 1,137 | 1,149 | 1,132 | 1,144 | -0.17% | 4,297,800 | 3兆2144億 | +2.57% | 14.57 | 1.05 |
| 11/21 | 1,150 | 1,153 | 1,134 | 1,146 | -0.64% | 6,610,800 | 3兆2200億 | +2.94% | 14.59 | 1.05 |
| 11/20 | 1,165 | 1,176 | 1,152 | 1,153 | -0.69% | 6,657,300 | 3兆2406億 | +3.87% | 14.69 | 1.05 |
| 11/17 | 1,153 | 1,169 | 1,151 | 1,161 | +0.14% | 7,244,400 | 3兆2631億 | +4.69% | 14.79 | 1.06 |
| 11/16 | 1,160 | 1,172 | 1,149 | 1,159 | +0.26% | 6,713,400 | 3兆2584億 | +4.63% | 14.77 | 1.06 |
| 11/15 | 1,134 | 1,164 | 1,133 | 1,156 | +3.52% | 12,015,300 | 3兆2500億 | +4.46% | 14.73 | 1.06 |
| 11/14 | 1,108 | 1,125 | 1,102 | 1,117 | +0.84% | 8,512,200 | 3兆1394億 | +1.09% | 14.23 | 1.02 |
| 11/13 | 1,126 | 1,132 | 1,104 | 1,108 | -1.22% | 10,718,400 | 3兆1132億 | +0.33% | 14.11 | 1.01 |
| 11/10 | 1,114 | 1,125 | 1,110 | 1,121 | -0.47% | 13,468,500 | 3兆1516億 | +1.66% | 14.28 | 1.03 |
| 11/09 | 1,138 | 1,140 | 1,096 | 1,127 | +1.93% | 13,981,200 | 3兆1666億 | +2.42% | 14.35 | 1.03 |
| 11/08 | 1,143 | 1,143 | 1,102 | 1,105 | -1.98% | 9,504,000 | 3兆1066億 | +0.67% | 14.08 | 1.01 |
| 11/07 | 1,148 | 1,152 | 1,123 | 1,128 | -2.2% | 9,669,300 | 3兆1694億 | +2.8% | 14.36 | 1.03 |
| 11/06 | 1,140 | 1,162 | 1,132 | 1,153 | +3.19% | 13,602,000 | 3兆2406億 | +5.2% | 14.69 | 1.05 |
| 11/02 | 1,133 | 1,145 | 1,111 | 1,117 | +0.21% | 12,288,900 | 3兆1404億 | +2.13% | 14.23 | 1.02 |
| 11/01 | 1,106 | 1,118 | 1,101 | 1,115 | +3.02% | 11,716,800 | 3兆1338億 | +1.83% | 14.2 | 1.02 |
| 10/31 | 1,065 | 1,094 | 1,053 | 1,082 | +1.63% | 13,981,500 | 3兆420億 | -1.16% | 13.79 | 0.99 |
| 10/30 | 1,073 | 1,083 | 1,059 | 1,065 | -1.24% | 30,238,500 | 2兆9933億 | -2.92% | 13.56 | 0.97 |
| 10/27 | 1,062 | 1,082 | 1,056 | 1,078 | +1.19% | 10,065,000 | 3兆308億 | -1.88% | 13.73 | 0.99 |
| 10/26 | 1,077 | 1,088 | 1,051 | 1,066 | -3.15% | 12,166,200 | 2兆9951億 | -3.21% | 13.57 | 0.97 |
| 10/25 | 1,094 | 1,111 | 1,090 | 1,100 | +1.54% | 7,807,800 | 3兆926億 | -0.33% | 14.01 | 1.01 |
| 10/24 | 1,097 | 1,107 | 1,064 | 1,084 | -0.94% | 10,833,300 | 3兆457億 | -2.02% | 13.8 | 0.99 |
| 10/23 | 1,090 | 1,104 | 1,088 | 1,094 | -0.24% | 7,578,300 | 3兆748億 | -1.26% | 13.93 | 1 |
| 10/20 | 1,089 | 1,109 | 1,083 | 1,097 | +0.24% | 7,442,100 | 3兆823億 | -1.2% | 13.97 | 1 |
| 10/19 | 1,077 | 1,105 | 1,076 | 1,094 | -0.18% | 6,588,300 | 3兆748億 | -1.53% | 13.93 | 1 |
| 10/18 | 1,103 | 1,116 | 1,090 | 1,096 | -0.24% | 9,688,200 | 3兆804億 | -1.44% | 13.96 | 1 |
| 10/17 | 1,100 | 1,116 | 1,096 | 1,099 | +1.2% | 7,331,700 | 3兆879億 | -1.2% | 13.99 | 1 |
| 10/16 | 1,100 | 1,104 | 1,084 | 1,086 | -2.4% | 8,338,500 | 3兆514億 | -2.54% | 13.83 | 0.99 |
| 10/13 | 1,124 | 1,131 | 1,107 | 1,112 | -2.77% | 10,354,200 | 3兆1263億 | -0.42% | 14.17 | 1.02 |
| 10/12 | 1,136 | 1,147 | 1,132 | 1,144 | +2.23% | 10,739,700 | 3兆2153億 | +2.33% | 14.57 | 1.05 |
| 10/11 | 1,131 | 1,132 | 1,110 | 1,119 | +0.18% | 10,166,700 | 3兆1450億 | +0.18% | 14.25 | 1.02 |
| 10/10 | 1,105 | 1,129 | 1,105 | 1,117 | +1.98% | 10,134,300 | 3兆1394億 | 0% | 14.23 | 1.02 |
| 10/06 | 1,088 | 1,114 | 1,088 | 1,095 | +1.23% | 9,410,700 | 3兆785億 | -1.85% | 13.95 | 1 |
| 10/05 | 1,044 | 1,084 | 1,038 | 1,082 | +4.24% | 12,111,300 | 3兆411億 | -2.87% | 13.78 | 0.99 |
| 10/04 | 1,060 | 1,074 | 1,034 | 1,038 | -3.8% | 16,894,500 | 2兆9174億 | -6.74% | 13.22 | 0.95 |
| 10/03 | 1,091 | 1,093 | 1,067 | 1,079 | -1.25% | 7,865,100 | 3兆326億 | -3.14% | 13.74 | 0.99 |
| 10/02 | 1,097 | 1,119 | 1,091 | 1,093 | -0.49% | 6,886,200 | 3兆710億 | -1.83% | 13.92 | 1 |
| 09/29 | 1,101 | 1,111 | 1,094 | 1,098 | -0.9% | 13,331,400 | 3兆860億 | -1.08% | 13.98 | 1.01 |
| 09/28 | 1,115 | 1,120 | 1,094 | 1,108 | -1.69% | 10,314,000 | 3兆1141億 | +0.09% | 14.11 | 1.02 |
| 09/27 | 1,110 | 1,129 | 1,101 | 1,127 | +0.81% | 10,680,000 | 3兆1675億 | +2.08% | 14.35 | 1.04 |
| 09/26 | 1,132 | 1,133 | 1,110 | 1,118 | -0.62% | 7,326,900 | 3兆1422億 | +1.73% | 14.24 | 1.03 |
| 09/25 | 1,128 | 1,137 | 1,122 | 1,125 | -0.38% | 9,451,200 | 3兆1619億 | +2.83% | 14.33 | 1.04 |
| 09/22 | 1,114 | 1,150 | 1,111 | 1,129 | +0.15% | 12,642,300 | 3兆1741億 | +3.7% | 14.38 | 1.04 |
| 09/21 | 1,132 | 1,141 | 1,123 | 1,128 | -0.85% | 7,127,100 | 3兆1694億 | +3.93% | 14.36 | 1.04 |
| 09/20 | 1,160 | 1,160 | 1,135 | 1,137 | -1.1% | 9,702,900 | 3兆1966億 | +5.31% | 14.49 | 1.05 |
| 09/19 | 1,146 | 1,157 | 1,137 | 1,150 | +0.2% | 11,973,300 | 3兆2322億 | +7.08% | 14.65 | 1.06 |
| 09/15 | 1,136 | 1,166 | 1,135 | 1,148 | +0.58% | 18,715,200 | 3兆2256億 | +7.36% | 14.62 | 1.06 |
| 09/14 | 1,116 | 1,147 | 1,115 | 1,141 | +2.92% | 10,530,300 | 3兆2069億 | +7.34% | 14.53 | 1.05 |
| 09/13 | 1,109 | 1,115 | 1,100 | 1,109 | -0.63% | 7,060,200 | 3兆1160億 | +4.79% | 14.12 | 1.02 |
| 09/12 | 1,110 | 1,117 | 1,086 | 1,116 | +1.58% | 14,184,600 | 3兆1357億 | +5.95% | 14.21 | 1.03 |
| 09/11 | 1,134 | 1,138 | 1,087 | 1,098 | -4.27% | 17,829,900 | 3兆870億 | +4.8% | 13.99 | 1.01 |
| 09/08 | 1,150 | 1,159 | 1,141 | 1,147 | -0.72% | 11,460,900 | 3兆2247億 | +10.11% | 14.61 | 1.06 |
| 09/07 | 1,143 | 1,170 | 1,142 | 1,156 | +1.67% | 10,937,100 | 3兆2481億 | +11.77% | 14.72 | 1.07 |
| 09/06 | 1,135 | 1,138 | 1,129 | 1,137 | +0.24% | 10,735,800 | 3兆1947億 | +10.89% | 14.48 | 1.05 |
| 09/05 | 1,120 | 1,135 | 1,116 | 1,134 | +1.92% | 12,956,400 | 3兆1872億 | +11.29% | 14.44 | 1.05 |
| 09/04 | 1,087 | 1,113 | 1,083 | 1,113 | +2.74% | 8,829,900 | 3兆1272億 | +9.95% | 14.17 | 1.03 |
| 09/01 | 1,066 | 1,087 | 1,061 | 1,083 | +1.79% | 8,360,400 | 3兆439億 | +7.65% | 13.79 | 1 |
| 08/31 | 1,062 | 1,068 | 1,059 | 1,064 | +0.95% | 15,737,700 | 2兆9905億 | +6.19% | 13.55 | 0.98 |
| 08/30 | 1,058 | 1,072 | 1,050 | 1,054 | -0.94% | 11,961,600 | 2兆9624億 | +5.61% | 13.42 | 0.97 |
| 08/29 | 1,053 | 1,068 | 1,053 | 1,064 | +1.98% | 10,240,200 | 2兆9905億 | +7.04% | 13.55 | 0.98 |
| 08/28 | 1,029 | 1,043 | 1,027 | 1,043 | +1.92% | 6,745,200 | 2兆9324億 | +5.49% | 13.29 | 0.96 |
| 08/25 | 1,021 | 1,027 | 1,015 | 1,024 | -0.1% | 5,167,500 | 2兆8771億 | +3.93% | 13.04 | 0.94 |
| 08/24 | 1,015 | 1,030 | 1,012 | 1,025 | +0.26% | 7,302,300 | 2兆8799億 | +4.34% | 13.05 | 0.94 |
| 08/23 | 1,015 | 1,031 | 1,014 | 1,022 | +0.79% | 7,354,200 | 2兆8724億 | +4.5% | 13.02 | 0.94 |
| 08/22 | 1,002 | 1,015 | 997 | 1,014 | +1.13% | 7,925,400 | 2兆8499億 | +4.11% | 12.92 | 0.93 |
| 08/21 | 1,005 | 1,008 | 993 | 1,003 | +0.84% | 8,278,800 | 2兆8181億 | +3.26% | 12.77 | 0.92 |
| 08/18 | 1,000 | 1,008 | 990 | 994 | -1.81% | 7,826,100 | 2兆7947億 | +2.72% | 12.66 | 0.92 |
| 08/17 | 1,011 | 1,016 | 1,002 | 1,013 | +1.13% | 9,292,500 | 2兆8462億 | +4.94% | 12.9 | 0.93 |
| 08/16 | 1,000 | 1,005 | 991 | 1,001 | -0.76% | 8,730,600 | 2兆8143億 | +4.09% | 12.75 | 0.92 |
| 08/15 | 1,004 | 1,015 | 998 | 1,009 | +0.6% | 8,010,600 | 2兆8359億 | +5.21% | 12.85 | 0.93 |
| 08/14 | 1,019 | 1,031 | 1,001 | 1,003 | -1.31% | 9,846,900 | 2兆8190億 | +4.81% | 12.77 | 0.92 |
| 08/10 | 993 | 1,019 | 992 | 1,016 | +1.57% | 10,155,600 | 2兆8565億 | +6.42% | 12.94 | 0.94 |
| 08/09 | 1,005 | 1,009 | 994 | 1,001 | -0.27% | 7,995,000 | 2兆8125億 | +4.89% | 12.75 | 0.92 |
| 08/08 | 982 | 1,005 | 979 | 1,003 | +2.7% | 10,929,000 | 2兆8200億 | +5.39% | 12.78 | 0.93 |
| 08/07 | 953 | 978 | 951 | 977 | +3.31% | 12,192,600 | 2兆7459億 | +2.73% | 12.44 | 0.9 |
| 08/04 | 939 | 949 | 933 | 946 | +0.42% | 8,183,100 | 2兆6579億 | -0.46% | 12.04 | 0.87 |
| 08/03 | 933 | 945 | 930 | 942 | -0.18% | 11,427,300 | 2兆6466億 | -0.88% | 11.99 | 0.87 |
| 08/02 | 959 | 961 | 941 | 943 | -3.28% | 8,797,500 | 2兆6513億 | -0.81% | 12.01 | 0.87 |
| 08/01 | 979 | 979 | 968 | 975 | +0.24% | 5,785,200 | 2兆7403億 | +2.56% | 12.42 | 0.9 |
| 07/31 | 972 | 978 | 968 | 973 | +1% | 13,095,900 | 2兆7338億 | +2.31% | 12.39 | 0.9 |
| 07/28 | 950 | 967 | 934 | 963 | -1.6% | 15,383,700 | 2兆7066億 | +1.4% | 12.26 | 0.89 |
| 07/27 | 968 | 981 | 967 | 979 | +2.09% | 8,949,600 | 2兆7506億 | +3.05% | 12.46 | 0.9 |
| 07/26 | 948 | 961 | 944 | 959 | +0.7% | 7,033,500 | 2兆6945億 | +0.95% | 12.21 | 0.88 |
| 07/25 | 941 | 954 | 937 | 952 | +0.28% | 10,837,800 | 2兆6757億 | +0.35% | 12.12 | 0.88 |
