株価チャート
2023/01/10～2023/06/05
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 |
| 06/05 | 3,111 | 3,133 | 3,105 | 3,117 | +1.07% | 7,429,200 | 6兆2340億 | +2.8% | 11.47 | 1.43 |
| 06/02 | 3,067 | 3,084 | 3,061 | 3,084 | +0.75% | 4,859,400 | 6兆1680億 | +2.02% | 11.35 | 1.42 |
| 06/01 | 3,048 | 3,070 | 3,044 | 3,061 | +0.69% | 4,343,100 | 6兆1220億 | +1.49% | 11.27 | 1.41 |
| 05/31 | 3,065 | 3,066 | 3,037 | 3,040 | -1.2% | 8,302,300 | 6兆800億 | +1.06% | 11.19 | 1.4 |
| 05/30 | 3,080 | 3,081 | 3,061 | 3,077 | -0.19% | 5,078,000 | 6兆1540億 | +2.5% | 11.33 | 1.41 |
| 05/29 | 3,088 | 3,094 | 3,079 | 3,083 | +0.36% | 3,874,500 | 6兆1660億 | +2.97% | 11.35 | 1.42 |
| 05/26 | 3,080 | 3,088 | 3,071 | 3,072 | -0.26% | 4,262,900 | 6兆1440億 | +2.88% | 11.31 | 1.41 |
| 05/25 | 3,080 | 3,093 | 3,068 | 3,080 | -0.26% | 3,925,400 | 6兆1600億 | +3.46% | 11.34 | 1.41 |
| 05/24 | 3,092 | 3,102 | 3,081 | 3,088 | -0.03% | 4,886,500 | 6兆1760億 | +4.08% | 11.37 | 1.42 |
| 05/23 | 3,109 | 3,112 | 3,072 | 3,089 | -0.45% | 8,045,300 | 6兆1780億 | +4.5% | 11.37 | 1.42 |
| 05/22 | 3,053 | 3,109 | 3,051 | 3,103 | +1.87% | 10,092,300 | 6兆2060億 | +5.4% | 11.42 | 1.42 |
| 05/19 | 3,060 | 3,061 | 3,041 | 3,046 | -0.59% | 5,082,400 | 6兆920億 | +3.89% | 11.21 | 1.4 |
| 05/18 | 3,055 | 3,064 | 3,033 | 3,064 | +0.56% | 6,374,500 | 6兆1280億 | +4.86% | 11.28 | 1.41 |
| 05/17 | 3,066 | 3,069 | 3,043 | 3,047 | -0.49% | 7,667,300 | 6兆940億 | +4.67% | 11.22 | 1.4 |
| 05/16 | 3,036 | 3,064 | 3,031 | 3,062 | +0.99% | 7,951,000 | 6兆1240億 | +5.59% | 11.27 | 1.41 |
| 05/15 | 3,038 | 3,043 | 3,015 | 3,032 | +0.56% | 5,367,000 | 6兆640億 | +4.95% | 11.16 | 1.39 |
| 05/12 | 2,976 | 3,020 | 2,975 | 3,015 | +1.72% | 8,428,300 | 6兆300億 | +4.72% | 11.1 | 1.38 |
| 05/11 | 2,982 | 2,989 | 2,962 | 2,964 | -0.74% | 6,535,800 | 5兆9280億 | +3.28% | 10.91 | 1.36 |
| 05/10 | 3,001 | 3,013 | 2,980 | 2,986 | -0.03% | 7,629,200 | 5兆9720億 | +4.3% | 10.99 | 1.37 |
| 05/09 | 2,985 | 2,994 | 2,971 | 2,987 | +0.23% | 6,891,600 | 5兆9740億 | +4.59% | 11 | 1.37 |
| 05/08 | 2,970 | 3,049 | 2,966 | 2,980 | +1.57% | 14,265,500 | 5兆9600億 | +4.56% | 10.97 | 1.37 |
| 05/02 | 2,957 | 2,958 | 2,930 | 2,934 | -0.61% | 7,267,100 | 5兆8680億 | +3.2% | 10.8 | 1.35 |
| 05/01 | 2,940 | 2,964 | 2,936 | 2,952 | +0.96% | 7,547,900 | 5兆9040億 | +4.09% | 10.87 | 1.36 |
| 04/28 | 2,922 | 2,928 | 2,908 | 2,924 | +0.24% | 5,944,500 | 5兆8480億 | +3.39% | 10.76 | 1.34 |
| 04/27 | 2,895 | 2,917 | 2,887 | 2,917 | +0.73% | 5,165,500 | 5兆8340億 | +3.44% | 10.74 | 1.34 |
| 04/26 | 2,896 | 2,908 | 2,893 | 2,896 | -0.1% | 4,386,600 | 5兆7920億 | +2.99% | 10.66 | 1.33 |
| 04/25 | 2,880 | 2,908 | 2,874 | 2,899 | +1.05% | 6,494,900 | 5兆7980億 | +3.31% | 10.67 | 1.33 |
| 04/24 | 2,889 | 2,895 | 2,868 | 2,869 | -0.14% | 4,808,900 | 5兆7380億 | +2.54% | 10.56 | 1.32 |
| 04/21 | 2,875 | 2,878 | 2,851 | 2,873 | -0.24% | 4,109,700 | 5兆7460億 | +2.9% | 10.58 | 1.32 |
| 04/20 | 2,883 | 2,887 | 2,865 | 2,880 | -0.31% | 4,576,500 | 5兆7600億 | +3.34% | 10.6 | 1.32 |
| 04/19 | 2,852 | 2,890 | 2,851 | 2,889 | +1.3% | 6,984,800 | 5兆7780億 | +3.85% | 10.63 | 1.33 |
| 04/18 | 2,843 | 2,859 | 2,838 | 2,852 | +0.85% | 5,972,700 | 5兆7040億 | +2.77% | 10.5 | 1.31 |
| 04/17 | 2,815 | 2,834 | 2,806 | 2,828 | +0.71% | 6,232,500 | 5兆6560億 | +2.02% | 10.41 | 1.3 |
| 04/14 | 2,807 | 2,809 | 2,793 | 2,808 | +0.5% | 4,689,900 | 5兆6160億 | +1.37% | 10.34 | 1.29 |
| 04/13 | 2,794 | 2,798 | 2,777 | 2,794 | -0.04% | 5,016,600 | 5兆5880億 | +0.9% | 10.28 | 1.28 |
| 04/12 | 2,811 | 2,816 | 2,794 | 2,795 | -0.18% | 6,248,300 | 5兆5900億 | +0.94% | 10.29 | 1.28 |
| 04/11 | 2,801 | 2,811 | 2,795 | 2,800 | +0.14% | 4,644,400 | 5兆6000億 | +1.19% | 10.31 | 1.29 |
| 04/10 | 2,782 | 2,806 | 2,782 | 2,796 | +1.05% | 4,365,400 | 5兆5920億 | +1.08% | 10.29 | 1.28 |
| 04/07 | 2,780 | 2,782 | 2,766 | 2,767 | -0.47% | 4,867,700 | 5兆5340億 | +0.14% | 10.19 | 1.27 |
| 04/06 | 2,785 | 2,801 | 2,764 | 2,780 | 0% | 6,775,300 | 5兆5600億 | +0.65% | 10.23 | 1.28 |
| 04/05 | 2,801 | 2,805 | 2,780 | 2,780 | -0.89% | 5,487,900 | 5兆5600億 | +0.69% | 10.23 | 1.28 |
| 04/04 | 2,800 | 2,812 | 2,794 | 2,805 | +0.36% | 4,813,900 | 5兆6100億 | +1.63% | 10.33 | 1.29 |
| 04/03 | 2,803 | 2,809 | 2,781 | 2,795 | -0.11% | 5,899,300 | 5兆5900億 | +1.27% | 10.29 | 1.28 |
| 03/31 | 2,848 | 2,876 | 2,792 | 2,798 | -1.44% | 10,753,400 | 5兆5960億 | +1.38% | 10.3 | 1.42 |
| 03/30 | 2,800 | 2,839 | 2,796 | 2,839 | +1.39% | 6,186,500 | 5兆6780億 | +2.9% | 10.45 | 1.44 |
| 03/29 | 2,789 | 2,800 | 2,776 | 2,800 | +0.86% | 6,107,500 | 5兆6000億 | +1.56% | 10.31 | 1.42 |
| 03/28 | 2,755 | 2,778 | 2,748 | 2,776 | +1.39% | 5,369,600 | 5兆5520億 | +0.73% | 10.22 | 1.41 |
| 03/27 | 2,745 | 2,747 | 2,731 | 2,738 | +0.55% | 3,269,700 | 5兆4760億 | -0.65% | 10.08 | 1.39 |
| 03/24 | 2,716 | 2,727 | 2,711 | 2,723 | -0.04% | 3,354,300 | 5兆4460億 | -1.27% | 10.02 | 1.38 |
| 03/23 | 2,741 | 2,742 | 2,721 | 2,724 | -0.69% | 3,543,700 | 5兆4480億 | -1.3% | 10.03 | 1.38 |
| 03/22 | 2,729 | 2,753 | 2,698 | 2,743 | +1.44% | 4,984,600 | 5兆4860億 | -0.62% | 10.1 | 1.39 |
| 03/20 | 2,725 | 2,734 | 2,697 | 2,704 | -0.7% | 4,933,500 | 5兆4080億 | -1.92% | 9.95 | 1.37 |
| 03/17 | 2,737 | 2,737 | 2,712 | 2,723 | -0.55% | 5,411,000 | 5兆4460億 | -1.16% | 10.02 | 1.38 |
| 03/16 | 2,710 | 2,738 | 2,703 | 2,738 | -0.33% | 4,438,500 | 5兆4760億 | -0.47% | 10.08 | 1.39 |
| 03/15 | 2,756 | 2,772 | 2,740 | 2,747 | +0.84% | 4,301,700 | 5兆4940億 | 0% | 10.11 | 1.39 |
| 03/14 | 2,741 | 2,746 | 2,685 | 2,724 | -1.63% | 6,503,000 | 5兆4480億 | -0.69% | 10.03 | 1.38 |
| 03/13 | 2,756 | 2,773 | 2,741 | 2,769 | -0.36% | 4,349,700 | 5兆5380億 | +1.06% | 10.19 | 1.4 |
| 03/10 | 2,789 | 2,797 | 2,769 | 2,779 | -0.57% | 5,380,900 | 5兆5580億 | +1.68% | 10.23 | 1.41 |
| 03/09 | 2,788 | 2,800 | 2,786 | 2,795 | +0.5% | 4,606,600 | 5兆5900億 | +2.49% | 10.29 | 1.41 |
| 03/08 | 2,765 | 2,786 | 2,764 | 2,781 | +0.69% | 4,699,200 | 5兆5620億 | +2.17% | 10.24 | 1.41 |
| 03/07 | 2,766 | 2,768 | 2,751 | 2,762 | +0.11% | 3,423,700 | 5兆5240億 | +1.66% | 10.17 | 1.4 |
| 03/06 | 2,745 | 2,763 | 2,745 | 2,759 | +0.84% | 4,808,600 | 5兆5180億 | +1.73% | 10.16 | 1.4 |
| 03/03 | 2,728 | 2,744 | 2,721 | 2,736 | +0.48% | 4,547,900 | 5兆4720億 | +1% | 10.07 | 1.38 |
| 03/02 | 2,758 | 2,764 | 2,721 | 2,723 | -1.2% | 4,546,900 | 5兆4460億 | +0.63% | 10.02 | 1.38 |
| 03/01 | 2,759 | 2,760 | 2,733 | 2,756 | -0.51% | 4,940,200 | 5兆5120億 | +1.89% | 10.14 | 1.4 |
| 02/28 | 2,795 | 2,796 | 2,757 | 2,770 | -1% | 5,297,900 | 5兆5400億 | +2.55% | 10.2 | 1.4 |
| 02/27 | 2,795 | 2,798 | 2,780 | 2,798 | +0.04% | 2,723,100 | 5兆5960億 | +3.78% | 10.3 | 1.42 |
| 02/24 | 2,778 | 2,802 | 2,777 | 2,797 | +0.83% | 4,500,300 | 5兆5940億 | +4.02% | 10.3 | 1.42 |
| 02/22 | 2,782 | 2,785 | 2,769 | 2,774 | -0.29% | 3,451,500 | 5兆5480億 | +3.47% | 10.21 | 1.4 |
| 02/21 | 2,792 | 2,793 | 2,776 | 2,782 | -0.25% | 2,733,700 | 5兆5640億 | +4.04% | 10.24 | 1.41 |
| 02/20 | 2,785 | 2,805 | 2,781 | 2,789 | +0.65% | 5,062,400 | 5兆5780億 | +4.65% | 10.27 | 1.41 |
| 02/17 | 2,769 | 2,776 | 2,753 | 2,771 | -0.29% | 4,377,000 | 5兆5420億 | +4.33% | 10.2 | 1.4 |
| 02/16 | 2,786 | 2,798 | 2,763 | 2,779 | -0.29% | 6,121,400 | 5兆5580億 | +4.99% | 10.23 | 1.41 |
| 02/15 | 2,753 | 2,788 | 2,736 | 2,787 | +2.46% | 10,071,500 | 5兆5740億 | +5.61% | 10.26 | 1.41 |
| 02/14 | 2,683 | 2,721 | 2,680 | 2,720 | +1.95% | 6,503,800 | 5兆4400億 | +3.38% | 10.01 | 1.38 |
| 02/13 | 2,655 | 2,670 | 2,642 | 2,668 | +1.06% | 4,391,600 | 5兆3360億 | +1.56% | 9.82 | 1.35 |
| 02/10 | 2,627 | 2,646 | 2,618 | 2,640 | +0.34% | 3,467,500 | 5兆2800億 | +0.61% | 9.72 | 1.34 |
| 02/09 | 2,638 | 2,642 | 2,629 | 2,631 | -0.38% | 2,421,900 | 5兆2620億 | +0.27% | 9.68 | 1.33 |
| 02/08 | 2,645 | 2,653 | 2,634 | 2,641 | -0.19% | 3,213,100 | 5兆2820億 | +0.69% | 9.72 | 1.34 |
| 02/07 | 2,655 | 2,656 | 2,644 | 2,646 | +0.38% | 2,632,000 | 5兆2920億 | +0.88% | 9.74 | 1.34 |
| 02/06 | 2,635 | 2,641 | 2,625 | 2,636 | +0.76% | 2,964,300 | 5兆2720億 | +0.42% | 9.7 | 1.33 |
| 02/03 | 2,622 | 2,626 | 2,611 | 2,616 | -0.49% | 3,116,400 | 5兆2320億 | -0.65% | 9.63 | 1.32 |
| 02/02 | 2,644 | 2,646 | 2,624 | 2,629 | -0.83% | 3,013,800 | 5兆2580億 | -0.49% | 9.68 | 1.33 |
| 02/01 | 2,660 | 2,671 | 2,651 | 2,651 | -0.15% | 3,365,200 | 5兆3020億 | 0% | 9.76 | 1.34 |
| 01/31 | 2,660 | 2,668 | 2,651 | 2,655 | +0.19% | 2,836,000 | 5兆3100億 | -0.11% | 9.77 | 1.34 |
| 01/30 | 2,667 | 2,671 | 2,639 | 2,650 | -0.97% | 4,345,600 | 5兆3000億 | -0.53% | 9.75 | 1.34 |
| 01/27 | 2,672 | 2,677 | 2,666 | 2,676 | -0.04% | 3,023,200 | 5兆3520億 | +0.22% | 9.85 | 1.35 |
| 01/26 | 2,672 | 2,679 | 2,667 | 2,677 | +0.04% | 3,304,200 | 5兆3540億 | 0% | 9.85 | 1.36 |
| 01/25 | 2,670 | 2,682 | 2,667 | 2,676 | +0.34% | 3,875,000 | 5兆3520億 | -0.26% | 9.85 | 1.35 |
| 01/24 | 2,664 | 2,674 | 2,652 | 2,667 | +0.68% | 4,478,800 | 5兆3340億 | -0.78% | 9.82 | 1.35 |
| 01/23 | 2,654 | 2,658 | 2,640 | 2,649 | +0.72% | 4,570,400 | 5兆2980億 | -1.71% | 9.75 | 1.34 |
| 01/20 | 2,598 | 2,630 | 2,593 | 2,630 | +1.58% | 4,983,600 | 5兆2600億 | -2.66% | 9.68 | 1.33 |
| 01/19 | 2,590 | 2,604 | 2,588 | 2,589 | -0.23% | 4,065,700 | 5兆1780億 | -4.46% | 9.53 | 1.31 |
| 01/18 | 2,575 | 2,608 | 2,573 | 2,595 | +1.09% | 5,446,100 | 5兆1900億 | -4.56% | 9.55 | 1.31 |
| 01/17 | 2,550 | 2,573 | 2,547 | 2,567 | +0.94% | 3,524,100 | 5兆1340億 | -5.94% | 9.45 | 1.3 |
| 01/16 | 2,557 | 2,561 | 2,538 | 2,543 | -0.82% | 4,248,800 | 5兆860億 | -7.16% | 9.36 | 1.29 |
| 01/13 | 2,561 | 2,579 | 2,556 | 2,564 | -0.7% | 4,943,400 | 5兆1280億 | -6.76% | 9.44 | 1.3 |
| 01/12 | 2,581 | 2,589 | 2,556 | 2,582 | -0.08% | 5,244,200 | 5兆1640億 | -6.45% | 9.5 | 1.31 |
| 01/11 | 2,601 | 2,610 | 2,576 | 2,584 | -0.81% | 6,008,900 | 5兆1680億 | -6.65% | 9.51 | 1.31 |
| 01/10 | 2,612 | 2,625 | 2,601 | 2,605 | -0.23% | 5,684,000 | 5兆2100億 | -6.16% | 9.59 | 1.32 |
