株価チャート
2023/08/18～2024/01/16
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 |
| 01/16 | 2,421 | 2,465 | 2,371 | 2,440 | +2.81% | 95,001,600 | 1兆7441億 | +22.57% | 16.43 | 1.14 |
| 01/15 | 2,187 | 2,392 | 2,182 | 2,374 | +9.6% | 93,477,000 | 1兆6965億 | +20.67% | 15.98 | 1.11 |
| 01/12 | 2,161 | 2,195 | 2,144 | 2,166 | +1.2% | 51,169,500 | 1兆5478億 | +11.35% | 14.58 | 1.01 |
| 01/11 | 2,147 | 2,167 | 2,124 | 2,140 | +0.39% | 40,643,700 | 1兆5295億 | +10.82% | 14.41 | 1 |
| 01/10 | 2,096 | 2,138 | 2,089 | 2,132 | +0.53% | 39,149,700 | 1兆5235億 | +11.26% | 14.35 | 1 |
| 01/09 | 2,136 | 2,169 | 2,115 | 2,120 | -3.72% | 54,345,300 | 1兆5154億 | +11.6% | 14.28 | 0.99 |
| 01/05 | 2,173 | 2,226 | 2,127 | 2,202 | +2.09% | 72,633,600 | 1兆5740億 | +17.02% | 14.83 | 1.03 |
| 01/04 | 2,142 | 2,179 | 2,095 | 2,157 | +6.98% | 69,480,000 | 1兆6226億 | +15.8% | 15.29 | 1.06 |
| 2023 |
| 12/29 | 2,008 | 2,046 | 1,993 | 2,017 | -0.84% | 46,608,600 | 1兆5168億 | +9.19% | 13.66 | 0.95 |
| 12/28 | 2,075 | 2,076 | 2,009 | 2,034 | -3.92% | 59,418,900 | 1兆5295億 | +10.77% | 13.78 | 0.96 |
| 12/27 | 2,033 | 2,124 | 2,017 | 2,117 | +5.31% | 85,451,100 | 1兆5920億 | +16.17% | 14.34 | 1 |
| 12/26 | 2,053 | 2,057 | 1,966 | 2,010 | -0.28% | 75,909,600 | 1兆5117億 | +11.48% | 13.62 | 0.95 |
| 12/25 | 2,233 | 2,249 | 1,993 | 2,016 | -8.6% | 122,533,500 | 1兆5160億 | +12.86% | 13.66 | 0.95 |
| 12/22 | 2,124 | 2,213 | 2,105 | 2,205 | +4.22% | 138,891,300 | 1兆6587億 | +24.67% | 14.94 | 1.04 |
| 12/21 | 2,006 | 2,136 | 1,996 | 2,116 | +3.81% | 110,586,000 | 1兆5915億 | +21.33% | 14.34 | 1 |
| 12/20 | 1,914 | 2,078 | 1,898 | 2,038 | +5.58% | 105,245,400 | 1兆5331億 | +18.37% | 13.81 | 0.96 |
| 12/19 | 1,799 | 1,931 | 1,787 | 1,931 | +5.69% | 68,983,200 | 1兆4521億 | +13.37% | 13.08 | 0.91 |
| 12/18 | 1,777 | 1,838 | 1,764 | 1,827 | +6.66% | 58,699,200 | 1兆3739億 | +8.21% | 12.38 | 0.86 |
| 12/15 | 1,650 | 1,713 | 1,624 | 1,713 | +6.93% | 34,959,600 | 1兆2881億 | +2.07% | 11.6 | 0.81 |
| 12/14 | 1,650 | 1,663 | 1,595 | 1,602 | -3.01% | 19,252,800 | 1兆2046億 | -4.15% | 10.85 | 0.76 |
| 12/13 | 1,692 | 1,702 | 1,643 | 1,651 | -1.47% | 17,645,700 | 1兆2420億 | -0.94% | 11.19 | 0.78 |
| 12/12 | 1,710 | 1,727 | 1,675 | 1,676 | -1.16% | 17,345,400 | 1兆2605億 | +0.78% | 11.35 | 0.79 |
| 12/11 | 1,704 | 1,723 | 1,684 | 1,696 | +1.5% | 21,823,500 | 1兆2753億 | +2.21% | 11.49 | 0.8 |
| 12/08 | 1,703 | 1,718 | 1,659 | 1,671 | -3.65% | 29,397,600 | 1兆2565億 | +0.46% | 11.32 | 0.79 |
| 12/07 | 1,800 | 1,802 | 1,734 | 1,734 | -4.95% | 27,727,500 | 1兆3042億 | +3.96% | 11.75 | 0.82 |
| 12/06 | 1,792 | 1,842 | 1,787 | 1,824 | -0.07% | 26,999,100 | 1兆3721億 | +9.44% | 12.36 | 0.86 |
| 12/05 | 1,830 | 1,864 | 1,792 | 1,826 | +0.16% | 38,771,400 | 1兆3731億 | +9.65% | 12.37 | 0.86 |
| 12/04 | 1,777 | 1,828 | 1,776 | 1,823 | +3.36% | 31,286,700 | 1兆3708億 | +9.67% | 12.35 | 0.86 |
| 12/01 | 1,737 | 1,772 | 1,722 | 1,763 | +1.95% | 25,839,600 | 1兆3262億 | +6.42% | 11.95 | 0.83 |
| 11/30 | 1,667 | 1,731 | 1,651 | 1,730 | +3.24% | 29,981,700 | 1兆3009億 | +4.57% | 11.72 | 0.82 |
| 11/29 | 1,698 | 1,716 | 1,673 | 1,675 | -3.25% | 22,351,800 | 1兆2600億 | +1.47% | 11.35 | 0.79 |
| 11/28 | 1,743 | 1,746 | 1,711 | 1,732 | -1.1% | 19,581,300 | 1兆3024億 | +4.7% | 11.73 | 0.82 |
| 11/27 | 1,760 | 1,783 | 1,736 | 1,751 | +1.12% | 27,718,500 | 1兆3169億 | +5.86% | 11.86 | 0.83 |
| 11/24 | 1,696 | 1,732 | 1,679 | 1,732 | +2.77% | 25,650,300 | 1兆3024億 | +4.7% | 11.73 | 0.82 |
| 11/22 | 1,645 | 1,688 | 1,634 | 1,685 | +2.74% | 25,671,600 | 1兆2673億 | +1.81% | 11.42 | 0.79 |
| 11/21 | 1,592 | 1,641 | 1,585 | 1,640 | +2.84% | 24,974,100 | 1兆2335億 | -1.2% | 11.11 | 0.77 |
| 11/20 | 1,597 | 1,618 | 1,587 | 1,595 | -0.13% | 17,697,300 | 1兆1994億 | -4.34% | 10.8 | 0.75 |
| 11/17 | 1,567 | 1,600 | 1,555 | 1,597 | +1.76% | 21,548,700 | 1兆2009億 | -4.68% | 10.82 | 0.75 |
| 11/16 | 1,553 | 1,582 | 1,542 | 1,569 | +0.53% | 19,100,400 | 1兆1801億 | -6.83% | 10.63 | 0.74 |
| 11/15 | 1,587 | 1,596 | 1,555 | 1,561 | -0.36% | 21,996,600 | 1兆1738億 | -7.87% | 10.57 | 0.74 |
| 11/14 | 1,590 | 1,603 | 1,558 | 1,566 | -0.09% | 20,964,000 | 1兆1780億 | -8.35% | 10.61 | 0.74 |
| 11/13 | 1,584 | 1,587 | 1,548 | 1,568 | -0.97% | 22,123,200 | 1兆1791億 | -8.8% | 10.62 | 0.74 |
| 11/10 | 1,533 | 1,585 | 1,514 | 1,583 | +3.19% | 36,368,700 | 1兆1906億 | -8.29% | 10.72 | 0.75 |
| 11/09 | 1,540 | 1,558 | 1,504 | 1,534 | +1.79% | 33,985,500 | 1兆1537億 | -11.33% | 10.39 | 0.72 |
| 11/08 | 1,552 | 1,571 | 1,477 | 1,507 | -2.08% | 47,182,500 | 1兆1334億 | -13.29% | 10.21 | 0.71 |
| 11/07 | 1,567 | 1,596 | 1,529 | 1,539 | -3% | 42,501,600 | 1兆1575億 | -11.91% | 10.43 | 0.73 |
| 11/06 | 1,690 | 1,696 | 1,551 | 1,587 | -11.38% | 73,684,500 | 1兆1933億 | -9.54% | 10.75 | 0.75 |
| 11/02 | 1,798 | 1,811 | 1,757 | 1,790 | +0.58% | 28,230,600 | 1兆3465億 | +1.61% | 12.13 | 0.84 |
| 11/01 | 1,728 | 1,781 | 1,717 | 1,780 | +3.83% | 26,817,300 | 1兆3388億 | +1.08% | 12.06 | 0.84 |
| 10/31 | 1,796 | 1,809 | 1,707 | 1,714 | -3.58% | 40,589,700 | 1兆2894億 | -2.71% | 11.61 | 0.81 |
| 10/30 | 1,725 | 1,781 | 1,724 | 1,778 | +1.29% | 30,525,000 | 1兆3372億 | +0.79% | 12.05 | 0.84 |
| 10/27 | 1,687 | 1,755 | 1,686 | 1,755 | +4.13% | 27,150,300 | 1兆3202億 | -0.55% | 11.89 | 0.83 |
| 10/26 | 1,666 | 1,705 | 1,660 | 1,686 | -0.34% | 23,740,200 | 1兆2678億 | -4.76% | 11.42 | 0.79 |
| 10/25 | 1,676 | 1,719 | 1,657 | 1,691 | +1.42% | 31,799,700 | 1兆2721億 | -4.77% | 11.46 | 0.8 |
| 10/24 | 1,688 | 1,705 | 1,618 | 1,668 | -4.08% | 50,607,000 | 1兆2543億 | -6.47% | 11.3 | 0.79 |
| 10/23 | 1,745 | 1,766 | 1,736 | 1,739 | -0.17% | 24,778,500 | 1兆3077億 | -2.76% | 11.78 | 0.82 |
| 10/20 | 1,727 | 1,746 | 1,689 | 1,742 | +0.19% | 27,930,000 | 1兆3099億 | -2.7% | 11.8 | 0.82 |
| 10/19 | 1,741 | 1,765 | 1,726 | 1,738 | -2.01% | 27,615,600 | 1兆3074億 | -3.1% | 11.78 | 0.82 |
| 10/18 | 1,807 | 1,826 | 1,730 | 1,774 | -1.66% | 35,769,300 | 1兆3342億 | -1.11% | 12.02 | 0.84 |
| 10/17 | 1,817 | 1,833 | 1,784 | 1,804 | +0.26% | 25,495,800 | 1兆3568億 | +0.67% | 12.22 | 0.85 |
| 10/16 | 1,800 | 1,848 | 1,771 | 1,799 | -0.84% | 28,102,800 | 1兆3533億 | +0.47% | 12.19 | 0.85 |
| 10/13 | 1,812 | 1,845 | 1,789 | 1,815 | -0.44% | 29,607,600 | 1兆3648億 | +1.38% | 12.29 | 0.86 |
| 10/12 | 1,799 | 1,850 | 1,788 | 1,823 | +0.37% | 41,496,300 | 1兆3708億 | +1.82% | 12.35 | 0.86 |
| 10/11 | 1,913 | 1,914 | 1,812 | 1,816 | -6.1% | 53,865,600 | 1兆3658億 | +1.45% | 12.3 | 0.86 |
| 10/10 | 1,830 | 1,944 | 1,830 | 1,934 | +6.56% | 61,608,300 | 1兆4546億 | +8.17% | 13.1 | 0.91 |
| 10/06 | 1,748 | 1,820 | 1,731 | 1,815 | +4.15% | 50,342,700 | 1兆3651億 | +2.02% | 12.3 | 0.86 |
| 10/05 | 1,681 | 1,743 | 1,677 | 1,743 | +3.67% | 35,557,200 | 1兆3107億 | -1.6% | 11.81 | 0.82 |
| 10/04 | 1,714 | 1,754 | 1,672 | 1,681 | -3.26% | 45,125,400 | 1兆2643億 | -4.81% | 11.39 | 0.79 |
| 10/03 | 1,691 | 1,751 | 1,675 | 1,738 | 0% | 35,232,900 | 1兆3069億 | -1.49% | 11.77 | 0.82 |
| 10/02 | 1,708 | 1,756 | 1,701 | 1,738 | +2.14% | 37,097,700 | 1兆3069億 | -1.27% | 11.77 | 0.82 |
| 09/29 | 1,766 | 1,777 | 1,681 | 1,701 | -4.6% | 51,456,900 | 1兆2796億 | -3.06% | 12.02 | 0.8 |
| 09/28 | 1,733 | 1,825 | 1,728 | 1,783 | +0.38% | 47,505,300 | 1兆3413億 | +1.9% | 12.6 | 0.84 |
| 09/27 | 1,795 | 1,815 | 1,769 | 1,777 | -1.57% | 33,903,000 | 1兆3362億 | +1.93% | 12.55 | 0.83 |
| 09/26 | 1,770 | 1,809 | 1,755 | 1,805 | +2.09% | 34,170,300 | 1兆3576億 | +4.09% | 12.75 | 0.85 |
| 09/25 | 1,810 | 1,812 | 1,754 | 1,768 | -2.03% | 30,195,600 | 1兆3297億 | +2.49% | 12.49 | 0.83 |
| 09/22 | 1,854 | 1,864 | 1,793 | 1,805 | -3.37% | 48,065,400 | 1兆3573億 | +4.98% | 12.75 | 0.85 |
| 09/21 | 1,865 | 1,885 | 1,845 | 1,868 | +1.14% | 38,871,600 | 1兆4047億 | +9.22% | 13.2 | 0.87 |
| 09/20 | 1,880 | 1,903 | 1,837 | 1,847 | -0.36% | 53,375,100 | 1兆3889億 | +8.63% | 13.05 | 0.86 |
| 09/19 | 1,793 | 1,878 | 1,790 | 1,853 | +2.85% | 54,111,300 | 1兆3939億 | +9.54% | 13.09 | 0.87 |
| 09/15 | 1,815 | 1,833 | 1,787 | 1,802 | +0.43% | 41,858,400 | 1兆3553億 | +7.07% | 12.73 | 0.84 |
| 09/14 | 1,817 | 1,822 | 1,742 | 1,794 | -1.32% | 55,461,600 | 1兆3495億 | +6.93% | 12.68 | 0.84 |
| 09/13 | 1,777 | 1,825 | 1,775 | 1,818 | +3.41% | 40,223,700 | 1兆3676億 | +8.82% | 12.85 | 0.85 |
| 09/12 | 1,750 | 1,769 | 1,730 | 1,758 | +1.91% | 28,506,900 | 1兆3225億 | +5.8% | 12.42 | 0.82 |
| 09/11 | 1,762 | 1,771 | 1,719 | 1,725 | -2.58% | 35,700,600 | 1兆2976億 | +4.38% | 12.19 | 0.81 |
| 09/08 | 1,777 | 1,795 | 1,758 | 1,771 | -0.77% | 33,334,800 | 1兆3320億 | +7.59% | 12.51 | 0.83 |
| 09/07 | 1,807 | 1,835 | 1,772 | 1,785 | -0.67% | 53,208,300 | 1兆3423億 | +9.09% | 12.61 | 0.84 |
| 09/06 | 1,835 | 1,868 | 1,768 | 1,797 | -1.21% | 91,642,800 | 1兆3513億 | +10.77% | 12.69 | 0.84 |
| 09/05 | 1,796 | 1,819 | 1,750 | 1,819 | +2.17% | 59,384,400 | 1兆3678億 | +13.03% | 12.85 | 0.85 |
| 09/04 | 1,700 | 1,781 | 1,699 | 1,780 | +5.01% | 52,728,900 | 1兆3388億 | +11.67% | 12.58 | 0.83 |
| 09/01 | 1,633 | 1,704 | 1,624 | 1,695 | +4.07% | 48,866,700 | 1兆2748億 | +7.28% | 11.98 | 0.79 |
| 08/31 | 1,615 | 1,635 | 1,607 | 1,629 | +0.89% | 21,531,900 | 1兆2249億 | +3.8% | 11.51 | 0.76 |
| 08/30 | 1,650 | 1,662 | 1,611 | 1,614 | -1.46% | 27,538,800 | 1兆2142億 | +3.48% | 11.41 | 0.76 |
| 08/29 | 1,643 | 1,649 | 1,623 | 1,638 | +0.06% | 22,294,200 | 1兆2322億 | +5.56% | 11.57 | 0.77 |
| 08/28 | 1,615 | 1,642 | 1,611 | 1,637 | +2.42% | 25,095,300 | 1兆2314億 | +6.18% | 11.57 | 0.77 |
| 08/25 | 1,588 | 1,622 | 1,588 | 1,599 | +0.33% | 27,111,000 | 1兆2024億 | +4.35% | 11.29 | 0.75 |
| 08/24 | 1,581 | 1,602 | 1,565 | 1,593 | +0.38% | 26,133,000 | 1兆1984億 | +4.48% | 11.26 | 0.75 |
| 08/23 | 1,557 | 1,590 | 1,548 | 1,587 | +1.38% | 27,864,900 | 1兆1938億 | +4.57% | 11.21 | 0.74 |
| 08/22 | 1,576 | 1,579 | 1,545 | 1,566 | -1.12% | 29,914,500 | 1兆1775億 | +3.89% | 11.06 | 0.73 |
| 08/21 | 1,599 | 1,634 | 1,579 | 1,583 | -1.23% | 43,250,700 | 1兆1908億 | +5.77% | 11.19 | 0.74 |
| 08/18 | 1,583 | 1,624 | 1,575 | 1,603 | +0.69% | 36,492,900 | 1兆2056億 | +7.95% | 11.33 | 0.75 |
