株価チャート
2023/11/01～2024/04/01
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 |
| 04/01 | 1,657 | 1,665 | 1,562 | 1,594 | -3.28% | 14,190,500 | 4兆4801億 | +7.92% | 20.3 | 1.46 |
| 04/01 | 株式分割 1→3 |
| 03/29 | 1,637 | 1,710 | 1,630 | 1,648 | +1.48% | 17,786,400 | 4兆6319億 | +12.26% | 20.99 | 1.51 |
| 03/28 | 1,650 | 1,705 | 1,611 | 1,624 | -0.25% | 12,228,600 | 13兆6934億 | +11.54% | 20.68 | 1.48 |
| 03/27 | 1,614 | 1,649 | 1,612 | 1,628 | +2.13% | 14,911,500 | 4兆5757億 | +12.59% | 20.74 | 1.49 |
| 03/26 | 1,570 | 1,599 | 1,567 | 1,594 | +0.27% | 11,704,500 | 4兆4801億 | +11.08% | 20.3 | 1.46 |
| 03/25 | 1,626 | 1,629 | 1,580 | 1,590 | -3.34% | 15,601,500 | 4兆4679億 | +11.56% | 20.25 | 1.45 |
| 03/22 | 1,617 | 1,661 | 1,607 | 1,645 | +1.86% | 14,669,100 | 4兆6225億 | +16.31% | 20.95 | 1.5 |
| 03/21 | 1,610 | 1,624 | 1,571 | 1,615 | +1.7% | 17,326,200 | 4兆5382億 | +15.33% | 20.57 | 1.48 |
| 03/19 | 1,500 | 1,588 | 1,498 | 1,588 | +5.38% | 24,666,600 | 4兆4623億 | +14.39% | 20.22 | 1.45 |
| 03/18 | 1,445 | 1,507 | 1,445 | 1,507 | +4.73% | 16,701,900 | 4兆2346億 | +9.34% | 19.19 | 1.38 |
| 03/15 | 1,397 | 1,439 | 1,392 | 1,439 | +2.66% | 21,619,800 | 4兆435億 | +4.94% | 18.32 | 1.32 |
| 03/14 | 1,387 | 1,402 | 1,374 | 1,401 | +1.99% | 10,037,400 | 3兆9386億 | +2.51% | 17.85 | 1.28 |
| 03/13 | 1,393 | 1,404 | 1,368 | 1,374 | -0.19% | 8,622,900 | 3兆8618億 | +0.88% | 17.5 | 1.26 |
| 03/12 | 1,371 | 1,377 | 1,354 | 1,377 | -1.22% | 11,410,200 | 3兆8693億 | +1.3% | 17.53 | 1.26 |
| 03/11 | 1,433 | 1,435 | 1,379 | 1,394 | -3.57% | 10,940,700 | 3兆9170億 | +3.01% | 17.75 | 1.27 |
| 03/08 | 1,437 | 1,460 | 1,418 | 1,445 | +3.04% | 16,057,200 | 4兆623億 | +7.38% | 18.41 | 1.32 |
| 03/07 | 1,433 | 1,450 | 1,401 | 1,403 | -1.57% | 11,065,200 | 3兆9423億 | +4.83% | 17.87 | 1.28 |
| 03/06 | 1,412 | 1,430 | 1,406 | 1,425 | +1.3% | 6,930,300 | 4兆51億 | +7.06% | 18.15 | 1.3 |
| 03/05 | 1,413 | 1,419 | 1,401 | 1,407 | -0.33% | 8,109,900 | 3兆9536億 | +6.32% | 17.92 | 1.29 |
| 03/04 | 1,433 | 1,439 | 1,411 | 1,411 | +2.17% | 15,310,800 | 3兆9667億 | +7.24% | 17.98 | 1.29 |
| 03/01 | 1,348 | 1,383 | 1,347 | 1,381 | +2.04% | 7,816,800 | 3兆8824億 | +5.61% | 17.59 | 1.26 |
| 02/29 | 1,357 | 1,365 | 1,338 | 1,354 | +1.15% | 14,265,900 | 3兆8046億 | +3.97% | 17.24 | 1.24 |
| 02/28 | 1,367 | 1,373 | 1,327 | 1,338 | -2.14% | 15,471,300 | 3兆7615億 | +3.03% | 17.05 | 1.22 |
| 02/27 | 1,377 | 1,383 | 1,358 | 1,368 | -0.89% | 7,679,400 | 3兆8440億 | +5.53% | 17.42 | 1.25 |
| 02/26 | 1,394 | 1,403 | 1,373 | 1,380 | +0.27% | 9,396,600 | 3兆8786億 | +6.89% | 17.58 | 1.26 |
| 02/22 | 1,350 | 1,379 | 1,337 | 1,376 | +1.93% | 8,649,000 | 3兆8683億 | +7.19% | 17.53 | 1.26 |
| 02/21 | 1,361 | 1,373 | 1,344 | 1,350 | -0.52% | 8,280,900 | 3兆7952億 | +5.66% | 17.2 | 1.23 |
| 02/20 | 1,372 | 1,379 | 1,357 | 1,357 | -0.05% | 9,627,600 | 3兆8149億 | +6.62% | 17.29 | 1.24 |
| 02/19 | 1,351 | 1,363 | 1,342 | 1,358 | +0.37% | 8,858,700 | 3兆8168億 | +7.01% | 17.3 | 1.24 |
| 02/16 | 1,338 | 1,361 | 1,327 | 1,353 | +3.47% | 12,460,200 | 3兆8027億 | +7.04% | 17.23 | 1.24 |
| 02/15 | 1,304 | 1,320 | 1,298 | 1,308 | +1.84% | 9,378,000 | 3兆6753億 | +3.78% | 16.66 | 1.2 |
| 02/14 | 1,300 | 1,307 | 1,275 | 1,284 | -3% | 15,833,400 | 3兆6088億 | +2.23% | 16.35 | 1.17 |
| 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 |
