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 |
|---|
| 2023 |
| 03/31 | 3,118 | 3,133 | 3,112 | 3,114 | +0.81% | 2,139,600 | 2兆748億 | -0.42% | 6.65 | 0.9 |
| 03/30 | 3,085 | 3,095 | 3,066 | 3,089 | -1.53% | 1,696,300 | 2兆581億 | -1.18% | 6.6 | 0.89 |
| 03/29 | 3,093 | 3,137 | 3,079 | 3,137 | +1.26% | 2,544,000 | 2兆901億 | +0.32% | 6.7 | 0.9 |
| 03/28 | 3,121 | 3,128 | 3,086 | 3,098 | -0.29% | 1,313,100 | 2兆641億 | -0.9% | 6.62 | 0.89 |
| 03/27 | 3,114 | 3,126 | 3,104 | 3,107 | +0.75% | 1,149,400 | 2兆701億 | -0.61% | 6.64 | 0.9 |
| 03/24 | 3,080 | 3,090 | 3,071 | 3,084 | -0.13% | 1,100,100 | 2兆548億 | -1.34% | 6.59 | 0.89 |
| 03/23 | 3,067 | 3,092 | 3,052 | 3,088 | -0.13% | 1,245,600 | 2兆575億 | -1.25% | 6.6 | 0.89 |
| 03/22 | 3,104 | 3,107 | 3,069 | 3,092 | +1.84% | 1,626,700 | 2兆601億 | -1.18% | 6.61 | 0.89 |
| 03/20 | 3,090 | 3,092 | 3,036 | 3,036 | -1.91% | 1,335,400 | 2兆228億 | -2.97% | 6.49 | 0.88 |
| 03/17 | 3,104 | 3,120 | 3,080 | 3,095 | -0.32% | 2,121,200 | 2兆621億 | -1.09% | 6.61 | 0.89 |
| 03/16 | 3,070 | 3,112 | 3,067 | 3,105 | -0.83% | 1,406,400 | 2兆688億 | -0.7% | 6.63 | 0.9 |
| 03/15 | 3,132 | 3,143 | 3,116 | 3,131 | +1.16% | 1,436,900 | 2兆861億 | +0.19% | 6.69 | 0.9 |
| 03/14 | 3,104 | 3,112 | 3,059 | 3,095 | -2.21% | 1,892,500 | 2兆621億 | -0.83% | 6.61 | 0.89 |
| 03/13 | 3,188 | 3,197 | 3,145 | 3,165 | -1.56% | 1,361,000 | 2兆1088億 | +1.41% | 6.76 | 0.91 |
| 03/10 | 3,230 | 3,240 | 3,197 | 3,215 | -0.99% | 1,974,600 | 2兆1421億 | +3.18% | 6.87 | 0.93 |
| 03/09 | 3,211 | 3,255 | 3,210 | 3,247 | +1.79% | 1,741,700 | 2兆1634億 | +4.41% | 6.94 | 0.94 |
| 03/08 | 3,160 | 3,190 | 3,158 | 3,190 | +0.95% | 1,570,100 | 2兆1254億 | +2.77% | 6.82 | 0.92 |
| 03/07 | 3,153 | 3,169 | 3,138 | 3,160 | +0.51% | 1,346,100 | 2兆1054億 | +1.9% | 6.75 | 0.91 |
| 03/06 | 3,134 | 3,158 | 3,128 | 3,144 | +0.16% | 1,387,900 | 2兆948億 | +1.48% | 6.72 | 0.91 |
| 03/03 | 3,120 | 3,148 | 3,114 | 3,139 | +0.84% | 1,751,200 | 2兆914億 | +1.36% | 6.71 | 0.91 |
| 03/02 | 3,123 | 3,125 | 3,105 | 3,113 | -0.06% | 1,032,100 | 2兆741億 | +0.55% | 6.65 | 0.9 |
| 03/01 | 3,119 | 3,136 | 3,106 | 3,115 | -0.89% | 1,395,800 | 2兆754億 | +0.61% | 6.65 | 0.9 |
| 02/28 | 3,137 | 3,144 | 3,129 | 3,143 | -0.13% | 2,088,600 | 2兆941億 | +1.52% | 6.71 | 0.91 |
| 02/27 | 3,134 | 3,151 | 3,126 | 3,147 | +0.45% | 1,767,700 | 2兆968億 | +1.75% | 6.72 | 0.91 |
| 02/24 | 3,103 | 3,139 | 3,097 | 3,133 | +1.62% | 1,623,000 | 2兆874億 | +1.39% | 6.69 | 0.9 |
| 02/22 | 3,087 | 3,102 | 3,072 | 3,083 | -0.8% | 1,557,500 | 2兆541億 | -0.1% | 6.59 | 0.89 |
| 02/21 | 3,114 | 3,114 | 3,090 | 3,108 | -0.19% | 869,900 | 2兆708億 | +0.75% | 6.64 | 0.9 |
| 02/20 | 3,110 | 3,124 | 3,098 | 3,114 | +0.16% | 937,900 | 2兆748億 | +1.1% | 6.65 | 0.9 |
| 02/17 | 3,085 | 3,115 | 3,079 | 3,109 | +0.32% | 1,204,000 | 2兆714億 | +1.17% | 6.64 | 0.9 |
| 02/16 | 3,100 | 3,114 | 3,073 | 3,099 | -0.29% | 1,261,000 | 2兆648億 | +1.04% | 6.62 | 0.89 |
| 02/15 | 3,129 | 3,135 | 3,097 | 3,108 | -0.61% | 1,437,600 | 2兆708億 | +1.47% | 6.64 | 0.9 |
| 02/14 | 3,128 | 3,129 | 3,103 | 3,127 | +0.58% | 1,472,300 | 2兆834億 | +2.22% | 6.68 | 0.9 |
| 02/13 | 3,044 | 3,144 | 3,039 | 3,109 | +2.88% | 2,356,700 | 2兆714億 | +1.77% | 6.64 | 0.9 |
| 02/10 | 3,072 | 3,075 | 3,012 | 3,022 | -0.82% | 2,723,300 | 2兆135億 | -0.92% | 6.46 | 0.87 |
| 02/09 | 3,037 | 3,059 | 3,036 | 3,047 | -0.2% | 1,155,800 | 2兆301億 | -0.07% | 6.51 | 0.88 |
| 02/08 | 3,065 | 3,075 | 3,046 | 3,053 | +0.3% | 1,154,400 | 2兆341億 | +0.2% | 6.52 | 0.88 |
| 02/07 | 3,075 | 3,090 | 3,044 | 3,044 | -1.36% | 1,218,500 | 2兆281億 | -0.1% | 6.5 | 0.88 |
| 02/06 | 3,079 | 3,103 | 3,068 | 3,086 | +1.18% | 1,209,600 | 2兆561億 | +1.31% | 6.59 | 0.89 |
| 02/03 | 3,055 | 3,062 | 3,041 | 3,050 | -0.2% | 957,900 | 2兆321億 | +0.16% | 6.52 | 0.88 |
| 02/02 | 3,094 | 3,096 | 3,045 | 3,056 | -1.29% | 1,301,000 | 2兆361億 | +0.36% | 6.53 | 0.88 |
| 02/01 | 3,140 | 3,140 | 3,085 | 3,096 | -0.48% | 1,165,200 | 2兆628億 | +1.64% | 6.61 | 0.89 |
| 01/31 | 3,117 | 3,133 | 3,108 | 3,111 | +0.32% | 1,278,800 | 2兆728億 | +2.23% | 6.65 | 0.9 |
| 01/30 | 3,089 | 3,107 | 3,083 | 3,101 | -0.19% | 1,163,900 | 2兆661億 | +1.97% | 6.63 | 0.89 |
| 01/27 | 3,130 | 3,130 | 3,100 | 3,107 | -0.29% | 1,284,400 | 2兆701億 | +2.27% | 6.64 | 0.9 |
| 01/26 | 3,117 | 3,126 | 3,107 | 3,116 | -0.03% | 1,361,100 | 2兆761億 | +2.6% | 6.66 | 0.9 |
| 01/25 | 3,110 | 3,127 | 3,094 | 3,117 | +0.16% | 1,230,200 | 2兆768億 | +2.57% | 6.66 | 0.9 |
| 01/24 | 3,084 | 3,112 | 3,074 | 3,112 | +1.3% | 1,494,400 | 2兆734億 | +2.3% | 6.65 | 0.9 |
| 01/23 | 3,092 | 3,092 | 3,066 | 3,072 | -0.16% | 1,021,400 | 2兆468億 | +0.89% | 6.56 | 0.89 |
| 01/20 | 3,053 | 3,081 | 3,050 | 3,077 | +1.35% | 1,541,300 | 2兆501億 | +0.89% | 6.57 | 0.89 |
| 01/19 | 3,020 | 3,059 | 3,019 | 3,036 | -0.62% | 2,115,200 | 2兆228億 | -0.52% | 6.49 | 0.88 |
| 01/18 | 2,998 | 3,079 | 2,990 | 3,055 | +2.83% | 3,138,000 | 2兆355億 | 0% | 6.53 | 0.88 |
| 01/17 | 2,949 | 2,982 | 2,941 | 2,971 | +1.19% | 1,543,500 | 1兆9795億 | -2.78% | 6.35 | 0.86 |
| 01/16 | 2,960 | 2,965 | 2,933 | 2,936 | -1.38% | 2,068,100 | 1兆9562億 | -4.08% | 6.27 | 0.85 |
| 01/13 | 2,951 | 2,986 | 2,950 | 2,977 | -0.6% | 1,936,500 | 1兆9835億 | -2.97% | 6.36 | 0.86 |
| 01/12 | 3,009 | 3,018 | 2,986 | 2,995 | -0.47% | 1,563,400 | 1兆9955億 | -2.51% | 6.4 | 0.86 |
| 01/11 | 3,016 | 3,026 | 3,002 | 3,009 | +0.03% | 1,505,600 | 2兆48億 | -2.11% | 6.43 | 0.87 |
| 01/10 | 3,000 | 3,015 | 2,990 | 3,008 | +0.67% | 1,469,500 | 2兆42億 | -2.21% | 6.43 | 0.87 |
| 01/06 | 2,980 | 2,993 | 2,975 | 2,988 | -0.57% | 1,963,200 | 1兆9908億 | -3.02% | 6.38 | 0.86 |
| 01/05 | 3,036 | 3,036 | 2,996 | 3,005 | -0.07% | 1,554,500 | 2兆22億 | -2.69% | 6.42 | 0.87 |
| 01/04 | 3,038 | 3,040 | 2,997 | 3,007 | -1.05% | 1,809,000 | 2兆35億 | -2.81% | 6.42 | 0.87 |
| 2022 |
| 12/30 | 3,032 | 3,062 | 3,032 | 3,039 | +0.53% | 1,132,000 | 2兆248億 | -2% | 6.49 | 0.88 |
| 12/29 | 3,030 | 3,038 | 3,008 | 3,023 | -1.21% | 1,333,100 | 2兆141億 | -2.8% | 6.46 | 0.87 |
| 12/28 | 3,043 | 3,062 | 3,043 | 3,060 | +0.33% | 831,100 | 2兆388億 | -1.86% | 6.54 | 0.88 |
| 12/27 | 3,083 | 3,088 | 3,041 | 3,050 | -0.88% | 794,900 | 2兆321億 | -2.34% | 6.52 | 0.88 |
| 12/26 | 3,091 | 3,097 | 3,062 | 3,077 | +1.85% | 1,509,000 | 2兆501億 | -1.63% | 6.57 | 0.89 |
| 12/23 | 3,024 | 3,037 | 2,999 | 3,021 | -1.31% | 1,406,100 | 2兆128億 | -3.54% | 6.45 | 0.87 |
| 12/22 | 3,041 | 3,062 | 3,030 | 3,061 | +0.89% | 1,297,500 | 2兆395億 | -2.42% | 6.54 | 0.88 |
| 12/21 | 3,065 | 3,079 | 3,026 | 3,034 | -1.59% | 1,635,600 | 2兆215億 | -3.31% | 6.48 | 0.88 |
| 12/20 | 3,184 | 3,189 | 3,058 | 3,083 | -2.53% | 1,618,300 | 2兆541億 | -1.82% | 6.59 | 0.89 |
| 12/19 | 3,152 | 3,185 | 3,150 | 3,163 | -0.78% | 1,240,900 | 2兆1074億 | +0.67% | 6.76 | 0.91 |
| 12/16 | 3,174 | 3,206 | 3,171 | 3,188 | +0.03% | 1,946,600 | 2兆1241億 | +1.46% | 6.81 | 0.92 |
| 12/15 | 3,187 | 3,205 | 3,178 | 3,187 | -0.31% | 1,130,100 | 2兆1234億 | +1.59% | 6.81 | 0.92 |
| 12/14 | 3,168 | 3,202 | 3,162 | 3,197 | +2.24% | 1,704,700 | 2兆1301億 | +2.08% | 6.83 | 0.92 |
| 12/13 | 3,117 | 3,139 | 3,116 | 3,127 | +0.74% | 1,207,500 | 2兆834億 | +0.03% | 6.68 | 0.9 |
| 12/12 | 3,103 | 3,114 | 3,086 | 3,104 | +0.39% | 1,276,500 | 2兆681億 | -0.58% | 6.63 | 0.9 |
| 12/09 | 3,085 | 3,129 | 3,085 | 3,092 | -0.26% | 1,589,700 | 2兆601億 | -0.87% | 6.61 | 0.89 |
| 12/08 | 3,097 | 3,114 | 3,080 | 3,100 | +0.03% | 1,257,600 | 2兆655億 | -0.48% | 6.62 | 0.89 |
| 12/07 | 3,064 | 3,105 | 3,064 | 3,099 | +0.91% | 1,508,000 | 2兆648億 | -0.39% | 6.62 | 0.89 |
| 12/06 | 3,057 | 3,086 | 3,057 | 3,071 | +0.66% | 1,219,100 | 2兆461億 | -1.19% | 6.56 | 0.89 |
| 12/05 | 3,069 | 3,075 | 3,038 | 3,051 | -0.33% | 1,157,200 | 2兆328億 | -1.74% | 6.52 | 0.88 |
| 12/02 | 3,110 | 3,112 | 3,045 | 3,061 | -2.2% | 1,613,800 | 2兆395億 | -1.32% | 6.54 | 0.88 |
| 12/01 | 3,157 | 3,167 | 3,125 | 3,130 | -0.92% | 1,374,200 | 2兆854億 | +0.94% | 6.69 | 0.9 |
| 11/30 | 3,160 | 3,166 | 3,138 | 3,159 | -0.09% | 2,158,400 | 2兆1048億 | +2.07% | 6.75 | 0.91 |
| 11/29 | 3,170 | 3,185 | 3,149 | 3,162 | -1.03% | 1,138,400 | 2兆1068億 | +2.43% | 6.76 | 0.91 |
| 11/28 | 3,244 | 3,250 | 3,181 | 3,195 | -1.54% | 1,038,200 | 2兆1287億 | +3.8% | 6.83 | 0.92 |
| 11/25 | 3,241 | 3,247 | 3,220 | 3,245 | +0.28% | 940,000 | 2兆1621億 | +5.73% | 6.93 | 0.94 |
| 11/24 | 3,212 | 3,239 | 3,203 | 3,236 | +1.47% | 1,262,700 | 2兆1561億 | +5.75% | 6.91 | 0.93 |
| 11/22 | 3,212 | 3,219 | 3,183 | 3,189 | +0.92% | 1,696,400 | 2兆1248億 | +4.59% | 6.81 | 0.92 |
| 11/21 | 3,159 | 3,170 | 3,144 | 3,160 | -0.47% | 903,400 | 2兆1054億 | +3.91% | 6.75 | 0.91 |
| 11/18 | 3,150 | 3,177 | 3,131 | 3,175 | +0.86% | 1,383,400 | 2兆1154億 | +4.61% | 6.78 | 0.92 |
| 11/17 | 3,115 | 3,152 | 3,104 | 3,148 | +1.98% | 1,257,000 | 2兆974億 | +4.03% | 6.73 | 0.91 |
| 11/16 | 3,091 | 3,097 | 3,068 | 3,087 | -0.45% | 1,420,300 | 2兆568億 | +2.22% | 6.6 | 0.89 |
| 11/15 | 3,116 | 3,138 | 3,097 | 3,101 | -0.64% | 1,118,600 | 2兆661億 | +2.82% | 6.63 | 0.89 |
| 11/14 | 3,144 | 3,157 | 3,107 | 3,121 | -1.33% | 2,208,300 | 2兆794億 | +3.62% | 6.67 | 0.9 |
| 11/11 | 3,147 | 3,172 | 3,116 | 3,163 | +3.2% | 3,421,200 | 2兆1074億 | +5.15% | 6.76 | 0.91 |
| 11/10 | 2,995 | 3,067 | 2,988 | 3,065 | 0% | 2,153,600 | 2兆421億 | +2.1% | 6.55 | 0.88 |
| 11/09 | 3,040 | 3,070 | 3,031 | 3,065 | +0.69% | 2,092,600 | 2兆421億 | +2.1% | 6.55 | 0.88 |
| 11/08 | 3,057 | 3,064 | 3,034 | 3,044 | +0.26% | 1,584,500 | 2兆281億 | +1.57% | 6.5 | 0.88 |
| 11/07 | 3,036 | 3,049 | 3,021 | 3,036 | +0.66% | 1,434,000 | 2兆228億 | +1.44% | 6.49 | 0.88 |
| 11/04 | 2,998 | 3,023 | 2,997 | 3,016 | +0.27% | 1,723,700 | 2兆95億 | +0.87% | 6.44 | 0.87 |
