株価チャート
株価
2/3
- 前日 (2/2)
- 4,330
- 始値
- 4,400
- 高値
- 4,455
- 安値
- 4,380
- 終値 +2.42%
- 4,435
- 出来高 +171.59%
- 990,200
乖離率
- 株価（5日）
移動平均値 - +1.58%
4,366 - 株価（25日）
移動平均値 - +1.42%
4,373 - 出来高（5日）
移動平均値 - +66.84%
593,520
2022/09/07～2023/02/03
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 | ||||||||||
| 02/03 | 4,400 | 4,455 | 4,380 | 4,435 | +2.42% | 990,200 | 1兆3704億 | +1.42% | 17.24 | 1.42 |
| 02/02 | 4,345 | 4,365 | 4,320 | 4,330 | -0.35% | 364,600 | 1兆3379億 | -1.12% | 16.83 | 1.39 |
| 02/01 | 4,400 | 4,405 | 4,335 | 4,345 | -0.8% | 442,000 | 1兆3426億 | -1.03% | 16.89 | 1.39 |
| 01/31 | 4,375 | 4,385 | 4,320 | 4,380 | +0.92% | 598,400 | 1兆3534億 | -0.5% | 17.02 | 1.4 |
| 01/30 | 4,330 | 4,380 | 4,330 | 4,340 | +0.23% | 572,400 | 1兆3410億 | -1.61% | 16.87 | 1.39 |
| 01/27 | 4,335 | 4,340 | 4,300 | 4,330 | -0.35% | 432,700 | 1兆3379億 | -2.01% | 16.83 | 1.39 |
| 01/26 | 4,330 | 4,365 | 4,320 | 4,345 | -0.34% | 474,900 | 1兆3426億 | -1.87% | 16.89 | 1.39 |
| 01/25 | 4,370 | 4,370 | 4,325 | 4,360 | +0.23% | 420,300 | 1兆3472億 | -1.78% | 16.95 | 1.4 |
| 01/24 | 4,320 | 4,350 | 4,310 | 4,350 | +1.05% | 568,000 | 1兆3441億 | -2.2% | 16.91 | 1.39 |
| 01/23 | 4,330 | 4,340 | 4,290 | 4,305 | -0.23% | 419,300 | 1兆3302億 | -3.45% | 16.73 | 1.38 |
| 01/20 | 4,300 | 4,340 | 4,270 | 4,315 | +0.7% | 647,400 | 1兆3333億 | -3.53% | 16.77 | 1.38 |
| 01/19 | 4,335 | 4,350 | 4,275 | 4,285 | -1.72% | 892,800 | 1兆3240億 | -4.48% | 16.65 | 1.37 |
| 01/18 | 4,315 | 4,375 | 4,300 | 4,360 | +1.75% | 712,500 | 1兆3472億 | -3.05% | 16.95 | 1.4 |
| 01/17 | 4,285 | 4,345 | 4,270 | 4,285 | +0.59% | 736,400 | 1兆3240億 | -4.93% | 16.65 | 1.37 |
| 01/16 | 4,250 | 4,320 | 4,240 | 4,260 | -0.35% | 468,500 | 1兆3163億 | -5.69% | 16.56 | 1.36 |
| 01/13 | 4,350 | 4,365 | 4,265 | 4,275 | -2.51% | 661,600 | 1兆3209億 | -5.55% | 16.62 | 1.37 |
| 01/12 | 4,370 | 4,405 | 4,350 | 4,385 | +0.57% | 386,500 | 1兆3549億 | -3.24% | 17.04 | 1.4 |
| 01/11 | 4,370 | 4,385 | 4,335 | 4,360 | +0.58% | 533,100 | 1兆3472億 | -3.82% | 16.95 | 1.4 |
| 01/10 | 4,385 | 4,390 | 4,325 | 4,335 | -1.48% | 545,900 | 1兆3395億 | -4.43% | 16.85 | 1.39 |
| 01/06 | 4,415 | 4,430 | 4,355 | 4,400 | -0.9% | 511,000 | 1兆3596億 | -3.19% | 17.1 | 1.41 |
| 01/05 | 4,425 | 4,470 | 4,400 | 4,440 | +0.34% | 651,000 | 1兆3719億 | -2.55% | 17.26 | 1.42 |
| 01/04 | 4,490 | 4,490 | 4,400 | 4,425 | -1.67% | 747,700 | 1兆3673億 | -3.07% | 17.2 | 1.42 |
| 2022 | ||||||||||
| 12/30 | 4,515 | 4,555 | 4,500 | 4,500 | -1.1% | 377,900 | 1兆3905億 | -1.64% | 17.49 | 1.44 |
| 12/29 | 4,575 | 4,585 | 4,500 | 4,550 | -1.62% | 374,200 | 1兆4059億 | -0.72% | 17.68 | 1.46 |
| 12/28 | 4,605 | 4,630 | 4,570 | 4,625 | +0.87% | 432,500 | 1兆4291億 | +0.76% | 17.98 | 1.48 |
| 12/27 | 4,635 | 4,640 | 4,585 | 4,585 | -0.65% | 331,800 | 1兆4167億 | -0.17% | 17.82 | 1.47 |
| 12/26 | 4,655 | 4,655 | 4,585 | 4,615 | -0.43% | 220,500 | 1兆4260億 | +0.44% | 17.94 | 1.48 |
| 12/23 | 4,610 | 4,635 | 4,595 | 4,635 | +0.76% | 407,900 | 1兆4322億 | +0.87% | 18.02 | 1.48 |
| 12/22 | 4,560 | 4,610 | 4,540 | 4,600 | +0.88% | 456,100 | 1兆4214億 | +0.17% | 17.88 | 1.47 |
| 12/21 | 4,575 | 4,610 | 4,535 | 4,560 | +0.11% | 611,300 | 1兆4090億 | -0.59% | 17.72 | 1.46 |
| 12/20 | 4,600 | 4,615 | 4,505 | 4,555 | -0.98% | 738,700 | 1兆4074億 | -0.57% | 17.7 | 1.46 |
| 12/19 | 4,575 | 4,610 | 4,555 | 4,600 | 0% | 674,800 | 1兆4214億 | +0.46% | 17.88 | 1.47 |
| 12/16 | 4,610 | 4,640 | 4,565 | 4,600 | -0.65% | 764,800 | 1兆4214億 | +0.02% | 17.88 | 1.47 |
| 12/15 | 4,635 | 4,645 | 4,615 | 4,630 | -0.11% | 406,100 | 1兆4306億 | +0.13% | 18 | 1.48 |
| 12/14 | 4,645 | 4,645 | 4,595 | 4,635 | -0.32% | 527,300 | 1兆4322億 | -0.17% | 18.02 | 1.48 |
| 12/13 | 4,585 | 4,650 | 4,560 | 4,650 | +1.75% | 865,300 | 1兆4368億 | -0.26% | 18.07 | 1.49 |
| 12/12 | 4,535 | 4,570 | 4,520 | 4,570 | -0.76% | 445,200 | 1兆4121億 | -2.31% | 17.76 | 1.46 |
| 12/09 | 4,575 | 4,610 | 4,550 | 4,605 | +1.43% | 1,080,800 | 1兆4229億 | -1.94% | 17.9 | 1.47 |
| 12/08 | 4,510 | 4,550 | 4,480 | 4,540 | +1.57% | 1,210,400 | 1兆4028億 | -3.67% | 17.65 | 1.45 |
| 12/07 | 4,390 | 4,485 | 4,375 | 4,470 | +1.02% | 974,600 | 1兆3812億 | -5.54% | 17.37 | 1.43 |
| 12/06 | 4,380 | 4,440 | 4,370 | 4,425 | +0.34% | 532,500 | 1兆3673億 | -6.88% | 17.2 | 1.42 |
| 12/05 | 4,445 | 4,445 | 4,385 | 4,410 | -0.45% | 708,400 | 1兆3626億 | -7.61% | 17.14 | 1.41 |
| 12/02 | 4,535 | 4,540 | 4,415 | 4,430 | -3.06% | 1,554,600 | 1兆3688億 | -7.59% | 17.22 | 1.42 |
| 12/01 | 4,595 | 4,630 | 4,570 | 4,570 | -2.04% | 829,300 | 1兆4121億 | -5.17% | 17.76 | 1.46 |
| 11/30 | 4,660 | 4,710 | 4,655 | 4,665 | 0% | 992,400 | 1兆4414億 | -3.54% | 18.13 | 1.49 |
| 11/29 | 4,685 | 4,690 | 4,620 | 4,665 | -0.32% | 572,300 | 1兆4414億 | -3.74% | 18.13 | 1.49 |
| 11/28 | 4,685 | 4,705 | 4,645 | 4,680 | -0.53% | 573,100 | 1兆4461億 | -3.62% | 18.19 | 1.5 |
| 11/25 | 4,715 | 4,735 | 4,665 | 4,705 | -0.21% | 644,600 | 1兆4538億 | -3.41% | 18.29 | 1.51 |
| 11/24 | 4,715 | 4,775 | 4,715 | 4,715 | +0.32% | 784,100 | 1兆4569億 | -3.48% | 18.33 | 1.51 |
| 11/22 | 4,665 | 4,700 | 4,650 | 4,700 | +1.4% | 866,100 | 1兆4523億 | -4.04% | 18.27 | 1.51 |
| 11/21 | 4,680 | 4,725 | 4,615 | 4,635 | +0.11% | 989,900 | 1兆4322億 | -5.66% | 18.02 | 1.48 |
| 11/18 | 4,635 | 4,655 | 4,590 | 4,630 | +1.87% | 998,500 | 1兆4306億 | -6.1% | 18 | 1.48 |
| 11/17 | 4,515 | 4,575 | 4,505 | 4,545 | +1.56% | 1,590,300 | 1兆4044億 | -8.13% | 17.67 | 1.46 |
| 11/16 | 4,420 | 4,515 | 4,395 | 4,475 | +1.13% | 1,426,600 | 1兆3827億 | -9.92% | 17.39 | 1.43 |
| 11/15 | 4,505 | 4,515 | 4,405 | 4,425 | -1.67% | 2,002,300 | 1兆3673億 | -11.3% | 17.2 | 1.42 |
| 11/14 | 4,600 | 4,650 | 4,500 | 4,500 | -11.94% | 2,405,800 | 1兆3905億 | -10.25% | 17.49 | 1.44 |
| 11/11 | 5,210 | 5,270 | 5,050 | 5,110 | -2.11% | 823,100 | 1兆5789億 | +1.43% | 19.86 | 1.64 |
| 11/10 | 5,170 | 5,230 | 5,100 | 5,220 | +2.15% | 863,000 | 1兆6129億 | +3.59% | 20.29 | 1.67 |
| 11/09 | 5,100 | 5,130 | 5,070 | 5,110 | +0.2% | 549,400 | 1兆5789億 | +1.43% | 19.86 | 1.64 |
| 11/08 | 5,060 | 5,110 | 5,030 | 5,100 | +0.99% | 404,700 | 1兆5759億 | +1.27% | 19.82 | 1.63 |
| 11/07 | 5,070 | 5,140 | 5,040 | 5,050 | +0.4% | 536,600 | 1兆5604億 | +0.24% | 19.63 | 1.62 |
| 11/04 | 5,000 | 5,050 | 4,990 | 5,030 | 0% | 533,200 | 1兆5542億 | -0.28% | 19.55 | 1.61 |
| 11/02 | 4,950 | 5,040 | 4,940 | 5,030 | +0.6% | 642,500 | 1兆5542億 | -0.32% | 19.55 | 1.61 |
| 11/01 | 5,020 | 5,060 | 4,990 | 5,000 | +0.4% | 367,000 | 1兆5450億 | -1.03% | 19.43 | 1.6 |
| 10/31 | 4,975 | 4,985 | 4,945 | 4,980 | +0.91% | 570,000 | 1兆5388億 | -1.46% | 19.36 | 1.59 |
| 10/28 | 4,940 | 4,990 | 4,925 | 4,935 | -0.1% | 1,430,200 | 1兆5249億 | -2.41% | 19.18 | 1.58 |
| 10/27 | 5,030 | 5,060 | 4,940 | 4,940 | -2.56% | 746,400 | 1兆5264億 | -2.41% | 19.2 | 1.58 |
| 10/26 | 5,030 | 5,090 | 5,000 | 5,070 | +1.5% | 553,500 | 1兆5666億 | 0% | 19.71 | 1.62 |
| 10/25 | 4,980 | 5,020 | 4,940 | 4,995 | +1.73% | 714,800 | 1兆5434億 | -1.48% | 19.41 | 1.6 |
| 10/24 | 4,960 | 4,970 | 4,880 | 4,910 | -0.2% | 547,200 | 1兆5171億 | -3.19% | 19.08 | 1.57 |
| 10/21 | 5,020 | 5,050 | 4,900 | 4,920 | -2.38% | 856,200 | 1兆5202億 | -3.07% | 19.12 | 1.58 |
| 10/20 | 5,030 | 5,080 | 4,990 | 5,040 | -0.2% | 654,600 | 1兆5573億 | -0.87% | 19.59 | 1.61 |
| 10/19 | 5,070 | 5,090 | 5,010 | 5,050 | +0.2% | 410,400 | 1兆5604億 | -0.77% | 19.63 | 1.62 |
| 10/18 | 5,130 | 5,130 | 4,990 | 5,040 | -0.79% | 675,700 | 1兆5573億 | -1.02% | 19.59 | 1.61 |
| 10/17 | 5,080 | 5,150 | 5,060 | 5,080 | -0.2% | 625,300 | 1兆5697億 | -0.26% | 19.74 | 1.63 |
| 10/14 | 5,100 | 5,140 | 5,050 | 5,090 | +1.19% | 640,900 | 1兆5728億 | +0.02% | 19.78 | 1.63 |
| 10/13 | 5,050 | 5,060 | 4,995 | 5,030 | -0.59% | 695,600 | 1兆5542億 | -1.06% | 19.55 | 1.61 |
| 10/12 | 4,990 | 5,090 | 4,980 | 5,060 | +1% | 621,500 | 1兆5635億 | -0.41% | 19.67 | 1.62 |
| 10/11 | 5,060 | 5,090 | 4,970 | 5,010 | -0.99% | 632,200 | 1兆5480億 | -1.4% | 19.47 | 1.6 |
| 10/07 | 5,030 | 5,070 | 4,990 | 5,060 | -0.78% | 525,100 | 1兆5635億 | -0.47% | 19.67 | 1.62 |
| 10/06 | 5,140 | 5,200 | 5,090 | 5,100 | -0.58% | 671,800 | 1兆5759億 | +0.28% | 19.82 | 1.63 |
| 10/05 | 5,230 | 5,230 | 5,100 | 5,130 | -0.97% | 685,000 | 1兆5851億 | +0.85% | 19.94 | 1.64 |
| 10/04 | 5,040 | 5,200 | 5,030 | 5,180 | +1.97% | 728,600 | 1兆6006億 | +1.83% | 20.13 | 1.66 |
| 10/03 | 5,110 | 5,150 | 5,020 | 5,080 | -0.97% | 478,700 | 1兆5697億 | -0.1% | 19.74 | 1.63 |
| 09/30 | 5,190 | 5,210 | 5,130 | 5,130 | -1.72% | 678,100 | 1兆5851億 | +0.79% | 19.94 | 1.64 |
| 09/29 | 5,160 | 5,240 | 5,120 | 5,220 | +2.76% | 679,900 | 1兆6129億 | +2.53% | 20.29 | 1.67 |
| 09/28 | 5,100 | 5,110 | 5,050 | 5,080 | -1.55% | 624,600 | 1兆5697億 | -0.18% | 19.74 | 1.63 |
| 09/27 | 5,090 | 5,170 | 5,090 | 5,160 | +2.18% | 638,800 | 1兆5944億 | +1.34% | 20.06 | 1.65 |
| 09/26 | 4,990 | 5,080 | 4,990 | 5,050 | -0.39% | 560,100 | 1兆5604億 | -0.79% | 19.63 | 1.62 |
| 09/22 | 5,050 | 5,080 | 4,995 | 5,070 | +0.4% | 296,700 | 1兆5666億 | -0.45% | 19.71 | 1.62 |
| 09/21 | 5,110 | 5,110 | 5,030 | 5,050 | -1.94% | 428,700 | 1兆5604億 | -0.92% | 19.63 | 1.62 |
| 09/20 | 5,120 | 5,170 | 5,100 | 5,150 | +1.78% | 375,000 | 1兆5913億 | +0.98% | 20.02 | 1.65 |
| 09/16 | 5,000 | 5,060 | 5,000 | 5,060 | 0% | 437,000 | 1兆5635億 | -0.73% | 19.67 | 1.62 |
| 09/15 | 5,020 | 5,070 | 5,010 | 5,060 | +1% | 267,500 | 1兆5635億 | -0.76% | 19.67 | 1.62 |
| 09/14 | 5,050 | 5,080 | 5,000 | 5,010 | -1.96% | 447,100 | 1兆5480億 | -1.73% | 19.47 | 1.6 |
| 09/13 | 5,140 | 5,140 | 5,060 | 5,110 | -1.16% | 505,300 | 1兆5789億 | +0.24% | 19.86 | 1.64 |
| 09/12 | 5,150 | 5,200 | 5,120 | 5,170 | +0.98% | 299,800 | 1兆5975億 | +1.41% | 20.09 | 1.66 |
| 09/09 | 5,080 | 5,140 | 5,060 | 5,120 | +1.19% | 669,000 | 1兆5820億 | +0.49% | 19.9 | 1.64 |
| 09/08 | 5,010 | 5,090 | 5,000 | 5,060 | +1.61% | 421,400 | 1兆5635億 | -0.61% | 19.67 | 1.62 |
| 09/07 | 4,970 | 5,010 | 4,965 | 4,980 | +0.2% | 427,000 | 1兆5388億 | -2.22% | 19.36 | 1.59 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2013年 12月期 | 3,785 7/12 | 3,090 10/9 | 30,955,900 7/3 | 4542億 | 3708億 | +5.89% 12/20 | -6.62% 10/4 |
| 2014年 12月期 | 4,395 12/9 | 3,210 2/4 | 4,373,000 4/28 | 1兆3580億 | 9918億9000万 | +11.5% 11/12 | -6.66% 10/17 |
| 2015年 12月期 | 5,770 8/18 | 3,905 1/14 | 2,147,000 7/30 | 1兆7829億 | 1兆2066億 | +13.78% 3/6 | -12.61% 9/8 |
| 2016年 12月期 | 5,810 2/2 | 4,010 9/1 | 2,230,700 2/15 | 1兆7952億 | 1兆2390億 | +8.88% 5/10 | -12.52% 2/16 |
| 2017年 12月期 | 5,580 7/28 | 4,520 2/14 | 2,169,200 8/30 | 1兆7242億 | 1兆3966億 | +8.22% 5/8 | -5.61% 9/4 |
| 2018年 12月期 | 5,490 4/27 4/9 他2件 | 4,240 10/16 | 1,831,700 12/21 | 1兆6964億 | 1兆3101億 | +7.7% 4/5 | -7.11% 5/10 |
| 2019年 12月期 | 5,280 4/1 | 4,250 8/5 | 1,329,000 1/8 | 1兆6315億 | 1兆3132億 | +4.81% 4/1 | -6.97% 5/8 |
| 2020年 12月期 | 4,785 2/6 | 3,520 3/13 | 1,385,600 3/19 | 1兆4785億 | 1兆876億 | +7.21% 6/2 | -16.15% 3/16 |
| 2021年 12月期 | 4,925 9/21 | 3,550 1/6 | 2,527,200 8/13 | 1兆5218億 | 1兆969億 | +10.02% 9/2 | -9.11% 12/1 |
| 最新 | 4,435 2023/2/3 | 990,200 | 1兆3704億 | +1.42% 4,373 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/02/03 vs 2022/12/30
- -1%（0.99倍）
- 過去安値
3,090円（2013/10/09） - 44%（1.44倍）
4,435円（2/3）