株価チャート
2022/09/02～2023/01/31
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 |
| 01/31 | 2,451 | 2,463 | 2,447 | 2,451 | +0.41% | 3,297,300 | 1兆6781億 | +2.13% | 8.8 | 0.99 |
| 01/30 | 2,420 | 2,453 | 2,420 | 2,441 | -2.13% | 4,564,300 | 1兆6713億 | +1.92% | 8.76 | 0.99 |
| 01/27 | 2,498 | 2,505 | 2,481 | 2,494 | -0.52% | 9,155,300 | 1兆7076億 | +4.31% | 8.95 | 1.01 |
| 01/26 | 2,498 | 2,507 | 2,487 | 2,507 | +0.28% | 2,780,100 | 1兆7165億 | +5.03% | 9 | 1.02 |
| 01/25 | 2,498 | 2,507 | 2,489 | 2,500 | +0.48% | 2,238,200 | 1兆7117億 | +4.91% | 8.97 | 1.01 |
| 01/24 | 2,475 | 2,492 | 2,464 | 2,488 | +1.3% | 2,960,600 | 1兆7034億 | +4.54% | 8.93 | 1.01 |
| 01/23 | 2,455 | 2,458 | 2,439 | 2,456 | +0.78% | 2,001,200 | 1兆6815億 | +3.28% | 8.81 | 1 |
| 01/20 | 2,424 | 2,442 | 2,412 | 2,437 | +0.66% | 2,894,400 | 1兆6685億 | +2.52% | 8.74 | 0.99 |
| 01/19 | 2,430 | 2,445 | 2,417 | 2,421 | +0.21% | 2,418,300 | 1兆6576億 | +1.94% | 8.69 | 0.98 |
| 01/18 | 2,373 | 2,430 | 2,363 | 2,416 | +0.62% | 2,590,200 | 1兆6541億 | +1.77% | 8.67 | 0.98 |
| 01/17 | 2,385 | 2,401 | 2,382 | 2,401 | +0.25% | 1,957,600 | 1兆6439億 | +1.09% | 8.62 | 0.97 |
| 01/16 | 2,389 | 2,408 | 2,384 | 2,395 | -0.08% | 1,950,000 | 1兆6398億 | +0.71% | 8.59 | 0.97 |
| 01/13 | 2,379 | 2,409 | 2,378 | 2,397 | +0.13% | 2,878,300 | 1兆6411億 | +0.59% | 8.6 | 0.97 |
| 01/12 | 2,397 | 2,399 | 2,378 | 2,394 | +0.38% | 1,901,800 | 1兆6391億 | +0.29% | 8.59 | 0.97 |
| 01/11 | 2,345 | 2,387 | 2,345 | 2,385 | +1.92% | 2,390,500 | 1兆6329億 | -0.21% | 8.56 | 0.97 |
| 01/10 | 2,344 | 2,348 | 2,335 | 2,340 | +0.82% | 2,251,900 | 1兆6021億 | -2.21% | 8.4 | 0.95 |
| 01/06 | 2,320 | 2,328 | 2,311 | 2,321 | -0.39% | 2,372,200 | 1兆5891億 | -3.33% | 8.33 | 0.94 |
| 01/05 | 2,344 | 2,344 | 2,321 | 2,330 | -0.47% | 2,116,200 | 1兆5953億 | -3.36% | 8.36 | 0.94 |
| 01/04 | 2,334 | 2,349 | 2,320 | 2,341 | +0.3% | 2,086,600 | 1兆6028億 | -3.22% | 8.4 | 0.95 |
| 2022 |
| 12/30 | 2,342 | 2,351 | 2,329 | 2,334 | -0.51% | 1,911,300 | 1兆5980億 | -3.87% | 8.38 | 0.95 |
| 12/29 | 2,345 | 2,350 | 2,334 | 2,346 | -0.51% | 1,521,000 | 1兆6062億 | -3.77% | 8.42 | 0.95 |
| 12/28 | 2,352 | 2,361 | 2,347 | 2,358 | +0.38% | 1,490,000 | 1兆6144億 | -3.68% | 8.46 | 0.96 |
| 12/27 | 2,365 | 2,375 | 2,349 | 2,349 | -0.25% | 1,352,300 | 1兆6083億 | -4.32% | 8.43 | 0.95 |
| 12/26 | 2,358 | 2,364 | 2,342 | 2,355 | +0.99% | 1,521,400 | 1兆6124億 | -4.31% | 8.45 | 0.95 |
| 12/23 | 2,330 | 2,343 | 2,324 | 2,332 | -0.68% | 1,533,600 | 1兆5966億 | -5.47% | 8.37 | 0.95 |
| 12/22 | 2,343 | 2,353 | 2,332 | 2,348 | +0.82% | 2,022,200 | 1兆6076億 | -5.05% | 8.43 | 0.95 |
| 12/21 | 2,389 | 2,390 | 2,326 | 2,329 | -2.35% | 3,276,800 | 1兆5946億 | -6.01% | 8.36 | 0.94 |
| 12/20 | 2,440 | 2,455 | 2,372 | 2,385 | -1.16% | 3,300,400 | 1兆6329億 | -3.99% | 8.56 | 0.97 |
| 12/19 | 2,420 | 2,434 | 2,413 | 2,413 | -0.62% | 1,772,300 | 1兆6521億 | -2.98% | 8.66 | 0.98 |
| 12/16 | 2,426 | 2,435 | 2,414 | 2,428 | -0.33% | 3,388,200 | 1兆6624億 | -2.49% | 8.71 | 0.98 |
| 12/15 | 2,430 | 2,447 | 2,427 | 2,436 | -0.04% | 1,514,200 | 1兆6678億 | -2.25% | 8.74 | 0.99 |
| 12/14 | 2,417 | 2,440 | 2,411 | 2,437 | +1.75% | 2,165,500 | 1兆6685億 | -2.29% | 8.74 | 0.99 |
| 12/13 | 2,407 | 2,414 | 2,393 | 2,395 | 0% | 2,312,200 | 1兆6398億 | -4.01% | 8.59 | 0.97 |
| 12/12 | 2,439 | 2,440 | 2,392 | 2,395 | -1.07% | 3,762,400 | 1兆6398億 | -4.08% | 8.59 | 0.97 |
| 12/09 | 2,396 | 2,463 | 2,371 | 2,421 | -3% | 6,012,700 | 1兆6576億 | -3.08% | 8.69 | 0.98 |
| 12/08 | 2,508 | 2,512 | 2,491 | 2,496 | -0.12% | 2,331,600 | 1兆7089億 | -0.12% | 8.96 | 1.01 |
| 12/07 | 2,495 | 2,516 | 2,491 | 2,499 | -0.04% | 1,797,600 | 1兆7110億 | +0.08% | 8.97 | 1.01 |
| 12/06 | 2,475 | 2,503 | 2,469 | 2,500 | +1.26% | 1,839,200 | 1兆7117億 | +0.16% | 8.97 | 1.01 |
| 12/05 | 2,483 | 2,485 | 2,456 | 2,469 | -0.36% | 1,577,800 | 1兆6904億 | -1% | 8.86 | 1 |
| 12/02 | 2,516 | 2,516 | 2,462 | 2,478 | -1.98% | 2,332,600 | 1兆6966億 | -0.6% | 8.89 | 1 |
| 12/01 | 2,550 | 2,557 | 2,510 | 2,528 | -1.52% | 2,401,200 | 1兆7308億 | +1.4% | 9.07 | 1.03 |
| 11/30 | 2,543 | 2,567 | 2,531 | 2,567 | +0.98% | 4,850,000 | 1兆7575億 | +3.09% | 9.21 | 1.04 |
| 11/29 | 2,552 | 2,559 | 2,538 | 2,542 | -0.78% | 1,055,600 | 1兆7404億 | +2.38% | 9.12 | 1.03 |
| 11/28 | 2,578 | 2,594 | 2,552 | 2,562 | -0.89% | 1,195,100 | 1兆7541億 | +3.35% | 9.19 | 1.04 |
| 11/25 | 2,583 | 2,595 | 2,577 | 2,585 | -0.08% | 1,053,400 | 1兆7699億 | +4.49% | 9.28 | 1.05 |
| 11/24 | 2,560 | 2,593 | 2,558 | 2,587 | +1.81% | 2,169,300 | 1兆7712億 | +4.78% | 9.28 | 1.05 |
| 11/22 | 2,517 | 2,553 | 2,510 | 2,541 | +1.56% | 1,829,400 | 1兆7397億 | +3.08% | 9.12 | 1.03 |
| 11/21 | 2,508 | 2,514 | 2,492 | 2,502 | -0.16% | 999,700 | 1兆7130億 | +1.62% | 8.98 | 1.01 |
| 11/18 | 2,490 | 2,513 | 2,490 | 2,506 | +0.72% | 1,251,600 | 1兆7158億 | +1.83% | 8.99 | 1.02 |
| 11/17 | 2,484 | 2,500 | 2,483 | 2,488 | +0.61% | 1,153,000 | 1兆7034億 | +1.18% | 8.93 | 1.01 |
| 11/16 | 2,457 | 2,480 | 2,452 | 2,473 | +0.28% | 1,239,500 | 1兆6932億 | +0.57% | 8.87 | 1 |
| 11/15 | 2,460 | 2,478 | 2,455 | 2,466 | +0.69% | 1,017,400 | 1兆6884億 | +0.33% | 8.85 | 1 |
| 11/14 | 2,484 | 2,490 | 2,449 | 2,449 | -2.08% | 1,637,600 | 1兆6767億 | -0.37% | 8.79 | 0.99 |
| 11/11 | 2,511 | 2,515 | 2,486 | 2,501 | +0.6% | 2,300,500 | 1兆7123億 | +1.67% | 8.97 | 1.01 |
| 11/10 | 2,470 | 2,490 | 2,461 | 2,486 | +0.24% | 1,087,100 | 1兆7021億 | +1.1% | 8.92 | 1.01 |
| 11/09 | 2,467 | 2,490 | 2,460 | 2,480 | +0.65% | 1,394,200 | 1兆6980億 | +0.85% | 8.9 | 1.01 |
| 11/08 | 2,449 | 2,475 | 2,446 | 2,464 | +1.23% | 1,429,500 | 1兆6870億 | +0.33% | 8.84 | 1 |
| 11/07 | 2,440 | 2,440 | 2,422 | 2,434 | +0.75% | 1,024,000 | 1兆6665億 | -0.81% | 8.73 | 0.99 |
| 11/04 | 2,415 | 2,427 | 2,406 | 2,416 | -1.51% | 2,375,800 | 1兆6541億 | -1.47% | 8.67 | 0.98 |
| 11/02 | 2,448 | 2,468 | 2,443 | 2,453 | +0.45% | 1,202,000 | 1兆6795億 | +0.12% | 8.8 | 0.99 |
| 11/01 | 2,475 | 2,475 | 2,438 | 2,442 | -1.33% | 1,745,300 | 1兆6719億 | -0.25% | 8.76 | 0.99 |
| 10/31 | 2,463 | 2,478 | 2,458 | 2,475 | +1.02% | 1,754,900 | 1兆6945億 | +1.14% | 8.88 | 1 |
| 10/28 | 2,442 | 2,460 | 2,431 | 2,450 | +0.08% | 7,767,400 | 1兆6774億 | +0.12% | 8.79 | 0.99 |
| 10/27 | 2,469 | 2,473 | 2,429 | 2,448 | -1.21% | 1,862,000 | 1兆6761億 | -0.04% | 8.78 | 0.99 |
| 10/26 | 2,460 | 2,483 | 2,449 | 2,478 | +1.23% | 1,942,900 | 1兆6966億 | +1.1% | 8.89 | 1 |
| 10/25 | 2,428 | 2,453 | 2,425 | 2,448 | +1.53% | 1,888,300 | 1兆6761億 | -0.16% | 8.78 | 0.99 |
| 10/24 | 2,450 | 2,453 | 2,409 | 2,411 | -0.5% | 1,312,800 | 1兆6507億 | -1.75% | 8.65 | 0.98 |
| 10/21 | 2,411 | 2,440 | 2,411 | 2,423 | -0.86% | 2,003,400 | 1兆6589億 | -1.34% | 8.69 | 0.98 |
| 10/20 | 2,455 | 2,460 | 2,431 | 2,444 | -1.13% | 2,183,000 | 1兆6733億 | -0.65% | 8.77 | 0.99 |
| 10/19 | 2,464 | 2,473 | 2,457 | 2,472 | 0% | 1,630,700 | 1兆6925億 | +0.37% | 8.87 | 1 |
| 10/18 | 2,500 | 2,500 | 2,467 | 2,472 | +0.16% | 1,951,700 | 1兆6925億 | +0.24% | 8.87 | 1 |
| 10/17 | 2,480 | 2,484 | 2,455 | 2,468 | -0.52% | 1,938,700 | 1兆6897億 | 0% | 8.86 | 1 |
| 10/14 | 2,474 | 2,494 | 2,449 | 2,481 | +1.31% | 2,380,900 | 1兆6986億 | +0.53% | 8.9 | 1.01 |
| 10/13 | 2,451 | 2,469 | 2,443 | 2,449 | -1.25% | 2,044,300 | 1兆6767億 | -0.73% | 8.79 | 0.99 |
| 10/12 | 2,450 | 2,487 | 2,446 | 2,480 | +0.81% | 2,612,000 | 1兆6980億 | +0.49% | 8.9 | 1.01 |
| 10/11 | 2,469 | 2,479 | 2,446 | 2,460 | -0.49% | 2,956,600 | 1兆6843億 | -0.32% | 8.83 | 1 |
| 10/07 | 2,464 | 2,475 | 2,448 | 2,472 | -0.4% | 2,136,000 | 1兆6925億 | +0.08% | 8.87 | 1 |
| 10/06 | 2,482 | 2,498 | 2,471 | 2,482 | -0.08% | 1,790,200 | 1兆6993億 | +0.65% | 8.91 | 1.01 |
| 10/05 | 2,504 | 2,507 | 2,475 | 2,484 | -0.24% | 2,263,900 | 1兆7007億 | +0.89% | 8.91 | 1.01 |
| 10/04 | 2,458 | 2,499 | 2,456 | 2,490 | +3.41% | 2,633,300 | 1兆7048億 | +1.34% | 8.94 | 1.01 |
| 10/03 | 2,401 | 2,410 | 2,357 | 2,408 | +0.29% | 2,548,900 | 1兆6487億 | -1.83% | 8.64 | 0.98 |
| 09/30 | 2,380 | 2,411 | 2,379 | 2,401 | +0.17% | 4,137,000 | 1兆6439億 | -2.08% | 8.62 | 0.97 |
| 09/29 | 2,352 | 2,408 | 2,350 | 2,397 | +1.83% | 3,171,300 | 1兆6411億 | -2.16% | 8.6 | 0.97 |
| 09/28 | 2,380 | 2,383 | 2,336 | 2,354 | -2% | 2,861,600 | 1兆6117億 | -3.88% | 8.45 | 0.95 |
| 09/27 | 2,420 | 2,424 | 2,396 | 2,402 | -0.74% | 2,844,500 | 1兆6446億 | -1.96% | 8.62 | 0.97 |
| 09/26 | 2,460 | 2,472 | 2,420 | 2,420 | -2.62% | 3,176,900 | 1兆6569億 | -1.18% | 8.68 | 0.98 |
| 09/22 | 2,478 | 2,492 | 2,459 | 2,485 | -0.04% | 2,874,000 | 1兆7014億 | +1.59% | 8.92 | 1.01 |
| 09/21 | 2,510 | 2,516 | 2,485 | 2,486 | -1.15% | 3,154,800 | 1兆7021億 | +1.8% | 8.92 | 1.01 |
| 09/20 | 2,527 | 2,532 | 2,499 | 2,515 | +0.52% | 3,209,100 | 1兆7219億 | +3.2% | 9.02 | 1.02 |
| 09/16 | 2,482 | 2,506 | 2,475 | 2,502 | +0.64% | 22,226,800 | 1兆7130億 | +2.92% | 8.98 | 1.01 |
| 09/15 | 2,473 | 2,492 | 2,470 | 2,486 | +1.06% | 3,008,900 | 1兆7021億 | +2.47% | 8.92 | 1.01 |
| 09/14 | 2,474 | 2,484 | 2,454 | 2,460 | -2.54% | 3,630,600 | 1兆6843億 | +1.69% | 8.83 | 1 |
| 09/13 | 2,535 | 2,559 | 2,510 | 2,524 | -0.43% | 3,240,400 | 1兆7281億 | +4.6% | 9.06 | 1.02 |
| 09/12 | 2,557 | 2,561 | 2,517 | 2,535 | +0.16% | 3,525,700 | 1兆7356億 | +5.41% | 9.1 | 1.03 |
| 09/09 | 2,559 | 2,580 | 2,458 | 2,531 | +0.56% | 7,430,700 | 1兆7329億 | +5.63% | 9.08 | 1.03 |
| 09/08 | 2,471 | 2,533 | 2,471 | 2,517 | +1.99% | 3,885,200 | 1兆7233億 | +5.49% | 9.03 | 1.02 |
| 09/07 | 2,443 | 2,471 | 2,443 | 2,468 | -0.12% | 2,727,900 | 1兆6897億 | +3.87% | 8.86 | 1 |
| 09/06 | 2,473 | 2,482 | 2,462 | 2,471 | +0.16% | 2,020,600 | 1兆6918億 | +4.22% | 8.87 | 1 |
| 09/05 | 2,478 | 2,482 | 2,444 | 2,467 | -0.44% | 2,628,200 | 1兆6891億 | +4.18% | 8.85 | 1 |
| 09/02 | 2,515 | 2,515 | 2,466 | 2,478 | -1.51% | 4,110,900 | 1兆6966億 | +4.87% | 8.89 | 1 |
