株価チャート
2023/09/14～2024/02/13
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 |
| 2024 |
| 02/13 | 1,367 | 1,367 | 1,307 | 1,324 | -1.34% | 16,467,900 | 3兆7203億 | +5.64% | 16.86 | 1.21 |
| 02/09 | 1,340 | 1,359 | 1,330 | 1,342 | +0.9% | 14,827,800 | 3兆7709億 | +7.59% | 17.09 | 1.23 |
| 02/08 | 1,335 | 1,340 | 1,311 | 1,330 | -0.2% | 12,940,200 | 3兆7372億 | +7.32% | 16.94 | 1.22 |
| 02/07 | 1,316 | 1,340 | 1,307 | 1,332 | +3.82% | 19,096,500 | 3兆7447億 | +8.14% | 16.97 | 1.22 |
| 02/06 | 1,280 | 1,298 | 1,268 | 1,283 | -1.46% | 16,850,400 | 3兆6069億 | +4.85% | 16.35 | 1.17 |
| 02/05 | 1,233 | 1,367 | 1,212 | 1,302 | +6.57% | 34,362,000 | 3兆6603億 | +6.84% | 16.59 | 1.19 |
| 02/02 | 1,234 | 1,240 | 1,220 | 1,222 | -0.03% | 5,759,700 | 3兆4345億 | +0.74% | 15.56 | 1.12 |
| 02/01 | 1,233 | 1,234 | 1,207 | 1,222 | -1.64% | 9,872,700 | 3兆4355億 | +1.1% | 15.57 | 1.12 |
| 01/31 | 1,205 | 1,243 | 1,203 | 1,243 | +1.77% | 7,431,600 | 3兆4926億 | +3.04% | 15.83 | 1.14 |
| 01/30 | 1,242 | 1,243 | 1,219 | 1,221 | -1.21% | 6,439,500 | 3兆4317億 | +1.58% | 15.55 | 1.12 |
| 01/29 | 1,216 | 1,237 | 1,216 | 1,236 | +1.81% | 6,740,100 | 3兆4739億 | +3.09% | 15.74 | 1.13 |
| 01/26 | 1,225 | 1,229 | 1,211 | 1,214 | -0.63% | 8,384,100 | 3兆4121億 | +1.51% | 15.46 | 1.11 |
| 01/25 | 1,223 | 1,231 | 1,199 | 1,222 | -0.16% | 12,335,400 | 3兆4336億 | +2.4% | 15.56 | 1.12 |
| 01/24 | 1,241 | 1,260 | 1,222 | 1,224 | -4.18% | 12,294,900 | 3兆4392億 | +2.74% | 15.59 | 1.12 |
| 01/23 | 1,279 | 1,294 | 1,264 | 1,277 | -0.34% | 8,813,700 | 3兆5891億 | +7.49% | 16.26 | 1.17 |
| 01/22 | 1,259 | 1,291 | 1,258 | 1,281 | +3.64% | 12,309,000 | 3兆6013億 | +8.22% | 16.32 | 1.17 |
| 01/19 | 1,242 | 1,243 | 1,224 | 1,236 | +2.04% | 7,235,700 | 3兆4748億 | +4.77% | 15.75 | 1.13 |
| 01/18 | 1,225 | 1,234 | 1,211 | 1,212 | -1.12% | 9,533,700 | 3兆4055億 | +2.95% | 15.43 | 1.11 |
| 01/17 | 1,234 | 1,255 | 1,225 | 1,225 | +0.16% | 13,788,000 | 3兆4439億 | +4.28% | 15.61 | 1.12 |
| 01/16 | 1,249 | 1,250 | 1,223 | 1,223 | -2.19% | 7,675,500 | 3兆4383億 | +4.2% | 15.58 | 1.12 |
| 01/15 | 1,238 | 1,259 | 1,233 | 1,251 | +1.05% | 6,251,100 | 3兆5151億 | +6.62% | 15.93 | 1.14 |
| 01/12 | 1,260 | 1,262 | 1,234 | 1,238 | -0.99% | 10,559,700 | 3兆4786億 | +5.78% | 15.76 | 1.13 |
| 01/11 | 1,232 | 1,262 | 1,232 | 1,250 | +2.91% | 11,890,500 | 3兆5132億 | +7.11% | 15.92 | 1.14 |
| 01/10 | 1,189 | 1,216 | 1,188 | 1,215 | +1.9% | 7,416,600 | 3兆4139億 | +4.35% | 15.47 | 1.11 |
| 01/09 | 1,188 | 1,213 | 1,187 | 1,192 | +0.7% | 9,560,700 | 3兆3502億 | +2.58% | 15.18 | 1.09 |
| 01/05 | 1,153 | 1,204 | 1,150 | 1,184 | +3.26% | 11,292,000 | 3兆3268億 | +2.04% | 15.08 | 1.08 |
| 01/04 | 1,150 | 1,152 | 1,133 | 1,146 | -0.55% | 8,245,200 | 3兆2219億 | -1.09% | 14.6 | 1.05 |
| 2023 |
| 12/29 | 1,134 | 1,157 | 1,134 | 1,153 | +1.05% | 6,687,900 | 3兆2397億 | -0.55% | 14.68 | 1.05 |
| 12/28 | 1,146 | 1,152 | 1,138 | 1,141 | -1.16% | 5,213,100 | 3兆2059億 | -1.58% | 14.53 | 1.04 |
| 12/27 | 1,149 | 1,160 | 1,142 | 1,154 | +1.32% | 5,342,100 | 3兆2434億 | -0.43% | 14.7 | 1.06 |
| 12/26 | 1,137 | 1,146 | 1,133 | 1,139 | +0.09% | 4,455,900 | 3兆2013億 | -1.73% | 14.51 | 1.04 |
| 12/25 | 1,144 | 1,144 | 1,129 | 1,138 | +0.89% | 2,963,100 | 3兆1985億 | -1.9% | 14.49 | 1.04 |
| 12/22 | 1,145 | 1,146 | 1,124 | 1,128 | -1.51% | 7,472,100 | 3兆1703億 | -2.84% | 14.37 | 1.03 |
| 12/21 | 1,149 | 1,153 | 1,140 | 1,145 | -1.58% | 5,689,800 | 3兆2191億 | -1.43% | 14.59 | 1.05 |
| 12/20 | 1,161 | 1,174 | 1,157 | 1,164 | +0.26% | 5,897,700 | 3兆2706億 | +0.14% | 14.82 | 1.06 |
| 12/19 | 1,139 | 1,174 | 1,112 | 1,161 | +1.87% | 12,762,000 | 3兆2622億 | +0.06% | 14.78 | 1.06 |
| 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 |
