株価チャート
株価
1/31
- 前日 (1/30)
- 6,145
- 始値
- 6,167
- 高値
- 6,187
- 安値
- 6,113
- 終値 -0.29%
- 6,127
- 出来高 +16.11%
- 1,542,000
乖離率
- 株価（5日）
移動平均値 - -0.03%
6,129 - 株価（25日）
移動平均値 - +4.32%
5,873 - 出来高（5日）
移動平均値 - +4.35%
1,477,780
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 | 6,167 | 6,187 | 6,113 | 6,127 | -0.29% | 1,542,000 | 5兆4312億 | +4.32% | 19.33 | 1.48 |
| 01/30 | 6,120 | 6,168 | 6,110 | 6,145 | +0.13% | 1,328,000 | 5兆4471億 | +4.99% | 19.38 | 1.49 |
| 01/27 | 6,150 | 6,203 | 6,120 | 6,137 | +0.46% | 1,651,600 | 5兆4400億 | +5.28% | 19.36 | 1.49 |
| 01/26 | 6,153 | 6,188 | 6,082 | 6,109 | -0.33% | 1,459,900 | 5兆4152億 | +5.22% | 19.27 | 1.48 |
| 01/25 | 6,125 | 6,163 | 6,088 | 6,129 | -0.39% | 1,407,400 | 5兆4330億 | +5.87% | 19.33 | 1.48 |
| 01/24 | 6,090 | 6,181 | 6,073 | 6,153 | +1.75% | 2,461,600 | 5兆4542億 | +6.62% | 19.41 | 1.49 |
| 01/23 | 5,954 | 6,079 | 5,924 | 6,047 | +1.44% | 1,842,000 | 5兆3603億 | +5.13% | 19.07 | 1.46 |
| 01/20 | 5,981 | 5,994 | 5,906 | 5,961 | -0.03% | 1,868,800 | 5兆2840億 | +3.92% | 18.8 | 1.44 |
| 01/19 | 6,000 | 6,037 | 5,959 | 5,963 | -0.95% | 2,109,000 | 5兆2858億 | +4.23% | 18.81 | 1.44 |
| 01/18 | 6,006 | 6,040 | 5,962 | 6,020 | -0.4% | 2,275,300 | 5兆3363億 | +5.5% | 18.99 | 1.46 |
| 01/17 | 5,993 | 6,056 | 5,953 | 6,044 | +0.73% | 2,040,400 | 5兆3576億 | +6.26% | 19.07 | 1.46 |
| 01/16 | 6,026 | 6,038 | 5,961 | 6,000 | -2.31% | 2,507,100 | 5兆3186億 | +5.88% | 18.93 | 1.45 |
| 01/13 | 5,910 | 6,145 | 5,910 | 6,142 | +6.06% | 6,562,000 | 5兆4445億 | +8.78% | 19.37 | 1.49 |
| 01/12 | 5,720 | 5,805 | 5,698 | 5,791 | +0.73% | 2,149,800 | 5兆1333億 | +3.08% | 18.27 | 1.4 |
| 01/11 | 5,669 | 5,809 | 5,660 | 5,749 | +2.11% | 2,688,600 | 5兆961億 | +2.62% | 18.13 | 1.39 |
| 01/10 | 5,612 | 5,663 | 5,586 | 5,630 | +1.39% | 2,212,500 | 4兆9906億 | +0.73% | 17.76 | 1.36 |
| 01/06 | 5,575 | 5,585 | 5,524 | 5,553 | +0.22% | 1,328,300 | 4兆9224億 | -0.59% | 17.52 | 1.35 |
| 01/05 | 5,558 | 5,574 | 5,529 | 5,541 | +0.02% | 1,600,200 | 4兆9117億 | -0.82% | 17.48 | 1.34 |
| 01/04 | 5,610 | 5,621 | 5,515 | 5,540 | -2.12% | 2,274,900 | 4兆9108億 | -0.93% | 17.48 | 1.34 |
| 2022 | ||||||||||
| 12/30 | 5,639 | 5,707 | 5,614 | 5,660 | 0% | 1,691,300 | 5兆172億 | +1.09% | 17.85 | 1.37 |
| 12/29 | 5,680 | 5,690 | 5,610 | 5,660 | -1.39% | 1,274,400 | 5兆172億 | +1.05% | 17.85 | 1.37 |
| 12/28 | 5,716 | 5,754 | 5,716 | 5,740 | +0.4% | 1,416,300 | 5兆881億 | +2.45% | 18.11 | 1.39 |
| 12/27 | 5,666 | 5,745 | 5,656 | 5,717 | +1.56% | 961,300 | 5兆677億 | +2.07% | 18.03 | 1.38 |
| 12/26 | 5,650 | 5,666 | 5,625 | 5,629 | -0.07% | 806,000 | 4兆9897億 | +0.59% | 17.76 | 1.36 |
| 12/23 | 5,600 | 5,654 | 5,587 | 5,633 | +0.07% | 886,400 | 4兆9933億 | +0.68% | 17.77 | 1.36 |
| 12/22 | 5,571 | 5,638 | 5,536 | 5,629 | +1.68% | 1,347,300 | 4兆9897億 | +0.64% | 17.76 | 1.36 |
| 12/21 | 5,550 | 5,582 | 5,470 | 5,536 | -0.88% | 2,646,800 | 4兆9073億 | -0.95% | 17.46 | 1.34 |
| 12/20 | 5,666 | 5,719 | 5,501 | 5,585 | -1.48% | 1,800,900 | 4兆9507億 | -0.07% | 17.62 | 1.35 |
| 12/19 | 5,662 | 5,676 | 5,612 | 5,669 | -0.18% | 1,162,200 | 5兆252億 | +1.54% | 17.88 | 1.37 |
| 12/16 | 5,637 | 5,719 | 5,632 | 5,679 | -0.16% | 2,171,800 | 5兆341億 | +1.72% | 17.91 | 1.38 |
| 12/15 | 5,616 | 5,697 | 5,616 | 5,688 | +0.83% | 1,294,900 | 5兆420億 | +1.9% | 17.94 | 1.38 |
| 12/14 | 5,620 | 5,677 | 5,592 | 5,641 | +0.82% | 1,203,300 | 5兆4億 | +1.15% | 17.79 | 1.37 |
| 12/13 | 5,579 | 5,629 | 5,577 | 5,595 | +0.13% | 841,800 | 4兆9596億 | +0.34% | 17.65 | 1.36 |
| 12/12 | 5,564 | 5,592 | 5,548 | 5,588 | +0.27% | 1,133,100 | 4兆9534億 | +0.23% | 17.63 | 1.35 |
| 12/09 | 5,539 | 5,603 | 5,514 | 5,573 | +1.33% | 1,747,200 | 4兆9401億 | +0.05% | 17.58 | 1.35 |
| 12/08 | 5,480 | 5,505 | 5,466 | 5,500 | +0.15% | 1,592,900 | 4兆8754億 | -1.24% | 17.35 | 1.33 |
| 12/07 | 5,427 | 5,507 | 5,414 | 5,492 | +1.33% | 1,612,900 | 4兆8683億 | -1.44% | 17.32 | 1.33 |
| 12/06 | 5,395 | 5,452 | 5,388 | 5,420 | +0.17% | 1,460,800 | 4兆8045億 | -2.78% | 17.1 | 1.31 |
| 12/05 | 5,430 | 5,468 | 5,382 | 5,411 | -0.24% | 1,637,000 | 4兆7965億 | -2.99% | 17.07 | 1.31 |
| 12/02 | 5,505 | 5,507 | 5,396 | 5,424 | -2.29% | 2,260,100 | 4兆8080億 | -2.81% | 17.11 | 1.31 |
| 12/01 | 5,602 | 5,615 | 5,527 | 5,551 | -0.5% | 1,519,300 | 4兆9206億 | -0.66% | 17.51 | 1.34 |
| 11/30 | 5,658 | 5,677 | 5,573 | 5,579 | -1.55% | 4,192,500 | 4兆9454億 | -0.18% | 17.6 | 1.35 |
| 11/29 | 5,689 | 5,702 | 5,648 | 5,667 | -0.61% | 1,146,500 | 5兆234億 | +1.38% | 17.88 | 1.37 |
| 11/28 | 5,714 | 5,721 | 5,665 | 5,702 | -0.05% | 1,013,200 | 5兆544億 | +2.06% | 17.99 | 1.38 |
| 11/25 | 5,726 | 5,764 | 5,684 | 5,705 | -0.37% | 990,200 | 5兆571億 | +2.11% | 18 | 1.38 |
| 11/24 | 5,757 | 5,778 | 5,704 | 5,726 | +0.6% | 1,706,200 | 5兆757億 | +2.51% | 18.06 | 1.39 |
| 11/22 | 5,588 | 5,717 | 5,588 | 5,692 | +2.04% | 1,610,900 | 5兆456億 | +2.03% | 17.95 | 1.38 |
| 11/21 | 5,590 | 5,644 | 5,562 | 5,578 | -0.75% | 1,381,600 | 4兆9445億 | +0.07% | 17.6 | 1.35 |
| 11/18 | 5,584 | 5,644 | 5,554 | 5,620 | +0.81% | 1,295,200 | 4兆9818億 | +0.81% | 17.73 | 1.36 |
| 11/17 | 5,534 | 5,593 | 5,502 | 5,575 | +0.76% | 1,271,700 | 4兆9419億 | +0.09% | 17.59 | 1.35 |
| 11/16 | 5,529 | 5,563 | 5,468 | 5,533 | -0.07% | 1,467,000 | 4兆9046億 | -0.58% | 17.45 | 1.34 |
| 11/15 | 5,486 | 5,575 | 5,457 | 5,537 | +2.08% | 1,679,400 | 4兆9082億 | -0.31% | 17.47 | 1.34 |
| 11/14 | 5,503 | 5,560 | 5,424 | 5,424 | -4.32% | 2,862,900 | 4兆8080億 | -2.31% | 17.11 | 1.31 |
| 11/11 | 5,735 | 5,739 | 5,636 | 5,669 | +0.25% | 2,296,800 | 5兆252億 | +1.92% | 17.88 | 1.37 |
| 11/10 | 5,577 | 5,669 | 5,576 | 5,655 | +1.4% | 1,893,100 | 5兆128億 | +1.6% | 17.84 | 1.37 |
| 11/09 | 5,587 | 5,602 | 5,527 | 5,577 | -0.45% | 1,602,200 | 4兆9436億 | +0.07% | 17.59 | 1.35 |
| 11/08 | 5,638 | 5,649 | 5,583 | 5,602 | +0.65% | 1,495,900 | 4兆9658億 | +0.54% | 17.67 | 1.36 |
| 11/07 | 5,542 | 5,603 | 5,514 | 5,566 | +1.68% | 1,681,100 | 4兆9339億 | -0.25% | 17.56 | 1.35 |
| 11/04 | 5,500 | 5,554 | 5,471 | 5,474 | -1.16% | 1,854,800 | 4兆8523億 | -2.11% | 17.27 | 1.33 |
| 11/02 | 5,534 | 5,604 | 5,513 | 5,538 | -0.97% | 1,756,600 | 4兆9091億 | -1.2% | 17.47 | 1.34 |
| 11/01 | 5,637 | 5,638 | 5,555 | 5,592 | +0.68% | 1,488,200 | 4兆9569億 | -0.5% | 17.64 | 1.35 |
| 10/31 | 5,583 | 5,611 | 5,509 | 5,554 | +0.8% | 2,019,300 | 4兆9232億 | -1.35% | 17.52 | 1.35 |
| 10/28 | 5,457 | 5,542 | 5,425 | 5,510 | +0.49% | 3,738,600 | 4兆8842億 | -2.37% | 17.38 | 1.33 |
| 10/27 | 5,568 | 5,577 | 5,475 | 5,483 | -1.95% | 2,297,900 | 4兆8603億 | -3.14% | 17.3 | 1.33 |
| 10/26 | 5,627 | 5,628 | 5,569 | 5,592 | +0.27% | 1,507,500 | 4兆9569億 | -1.57% | 17.64 | 1.35 |
| 10/25 | 5,648 | 5,648 | 5,564 | 5,577 | -0.25% | 1,474,600 | 4兆9436億 | -2.07% | 17.59 | 1.35 |
| 10/24 | 5,639 | 5,647 | 5,524 | 5,591 | -0.3% | 1,420,500 | 4兆9560億 | -2.07% | 17.64 | 1.35 |
| 10/21 | 5,641 | 5,672 | 5,596 | 5,608 | -1.49% | 1,668,400 | 4兆9711億 | -2.01% | 17.69 | 1.36 |
| 10/20 | 5,623 | 5,712 | 5,617 | 5,693 | +0.37% | 1,955,300 | 5兆465億 | -0.78% | 17.96 | 1.38 |
| 10/19 | 5,650 | 5,765 | 5,621 | 5,672 | +2.03% | 2,525,900 | 5兆278億 | -1.37% | 17.89 | 1.37 |
| 10/18 | 5,610 | 5,672 | 5,547 | 5,559 | -0.16% | 1,577,000 | 4兆9277億 | -3.47% | 17.54 | 1.35 |
| 10/17 | 5,550 | 5,587 | 5,539 | 5,568 | -0.8% | 1,431,100 | 4兆9357億 | -3.53% | 17.56 | 1.35 |
| 10/14 | 5,595 | 5,648 | 5,575 | 5,613 | +2.07% | 3,184,100 | 4兆9755億 | -2.82% | 17.71 | 1.36 |
| 10/13 | 5,476 | 5,617 | 5,451 | 5,499 | +1.03% | 3,322,500 | 4兆8745億 | -4.76% | 17.35 | 1.33 |
| 10/12 | 5,277 | 5,459 | 5,250 | 5,443 | +3.68% | 3,357,800 | 4兆8249億 | -5.77% | 17.17 | 1.32 |
| 10/11 | 5,450 | 5,461 | 5,246 | 5,250 | -4.3% | 3,804,000 | 4兆6538億 | -9.17% | 16.56 | 1.27 |
| 10/07 | 5,490 | 5,530 | 5,414 | 5,486 | -3.5% | 4,577,800 | 4兆8630億 | -5.22% | 17.3 | 1.33 |
| 10/06 | 5,727 | 5,781 | 5,665 | 5,685 | -1.4% | 2,357,800 | 5兆394億 | -1.8% | 17.93 | 1.38 |
| 10/05 | 5,815 | 5,866 | 5,748 | 5,766 | -0.86% | 2,080,000 | 5兆1112億 | -0.35% | 18.19 | 1.4 |
| 10/04 | 5,647 | 5,859 | 5,640 | 5,816 | +4.62% | 2,910,300 | 5兆1555億 | +0.62% | 18.35 | 1.41 |
| 10/03 | 5,754 | 5,769 | 5,522 | 5,559 | -4.25% | 2,852,500 | 4兆9277億 | -3.76% | 17.54 | 1.35 |
| 09/30 | 5,818 | 5,879 | 5,759 | 5,806 | -1.14% | 2,596,900 | 5兆1466億 | +0.4% | 18.31 | 1.41 |
| 09/29 | 5,806 | 5,882 | 5,783 | 5,873 | +1.38% | 2,693,400 | 5兆2060億 | +1.61% | 18.53 | 1.42 |
| 09/28 | 5,819 | 5,884 | 5,734 | 5,793 | -1.81% | 2,463,700 | 5兆1351億 | +0.36% | 18.27 | 1.4 |
| 09/27 | 5,884 | 5,957 | 5,855 | 5,900 | +0.77% | 2,421,500 | 5兆2300億 | +2.25% | 18.61 | 1.43 |
| 09/26 | 5,866 | 5,918 | 5,848 | 5,855 | -1% | 3,295,500 | 5兆1901億 | +1.65% | 18.47 | 1.42 |
| 09/22 | 5,883 | 5,944 | 5,873 | 5,914 | -0.05% | 1,794,800 | 5兆2424億 | +2.87% | 18.65 | 1.43 |
| 09/21 | 5,964 | 5,976 | 5,917 | 5,917 | -1.22% | 1,565,200 | 5兆2450億 | +3.1% | 18.66 | 1.43 |
| 09/20 | 6,029 | 6,036 | 5,962 | 5,990 | +0.66% | 1,805,600 | 5兆3097億 | +4.65% | 18.89 | 1.45 |
| 09/16 | 5,900 | 5,972 | 5,887 | 5,951 | +0.44% | 2,423,900 | 5兆2752億 | +4.28% | 18.77 | 1.44 |
| 09/15 | 5,872 | 5,938 | 5,862 | 5,925 | -0.17% | 1,451,700 | 5兆2521億 | +4.18% | 18.69 | 1.44 |
| 09/14 | 5,907 | 5,940 | 5,888 | 5,935 | -0.8% | 2,005,900 | 5兆2610億 | +4.78% | 18.72 | 1.44 |
| 09/13 | 5,980 | 5,998 | 5,940 | 5,983 | -0.66% | 1,736,900 | 5兆3035億 | +6.08% | 18.87 | 1.45 |
| 09/12 | 5,934 | 6,055 | 5,878 | 6,023 | +2.61% | 2,191,700 | 5兆3390億 | +7.21% | 19 | 1.46 |
| 09/09 | 5,926 | 5,937 | 5,813 | 5,870 | -0.32% | 3,070,900 | 5兆2034億 | +4.97% | 18.52 | 1.42 |
| 09/08 | 5,661 | 5,900 | 5,657 | 5,889 | +4.03% | 3,115,800 | 5兆2202億 | +5.75% | 18.58 | 1.43 |
| 09/07 | 5,573 | 5,666 | 5,552 | 5,661 | +1.82% | 2,056,000 | 5兆181億 | +2.07% | 17.86 | 1.37 |
| 09/06 | 5,552 | 5,637 | 5,541 | 5,560 | +0.11% | 1,524,400 | 4兆9286億 | +0.49% | 17.54 | 1.35 |
| 09/05 | 5,493 | 5,569 | 5,493 | 5,554 | +0.05% | 1,165,800 | 4兆9232億 | +0.47% | 17.52 | 1.35 |
| 09/02 | 5,465 | 5,599 | 5,429 | 5,551 | +2.3% | 2,127,900 | 4兆9206億 | +0.51% | 17.51 | 1.34 |
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 | |
| 2009年 2月期 | 3,550 8/5 | 1,962 2/26 | 16,015,500 4/11 | - | - | +18.85% 4/18 | -27.02% 10/10 |
| 2010年 2月期 | 2,465 5/20 | 1,831 12/18 | 12,051,700 6/12 | - | - | +12.52% 4/2 | -8.61% 7/9 |
| 2011年 2月期 | 2,468 4/15 | 1,848 11/1 | 9,773,200 4/9 | 2兆2370億 | 1兆6751億 | +13.55% 4/9 | -15.93% 3/15 |
| 2012年 2月期 | 2,328 3/1 | 1,755 3/15 | 9,000,600 3/16 | 2兆1101億 | 1兆5908億 | +8.17% 10/5 | -9.86% 8/9 |
| 2013年 2月期 | 2,866 2/1 | 2,222 3/1 | 7,890,500 1/28 | 2兆5978億 | 2兆141億 | +9.27% 1/28 | -8.7% 9/7 |
| 2014年 2月期 | 4,485 1/8 | 2,680 3/1 | 9,695,700 4/5 | 3兆9756億 | 2兆4292億 | +21.98% 4/11 | -11.38% 6/13 |
| 2015年 2月期 | 4,642 2/27 | 3,611 3/25 | 7,000,600 11/4 | 4兆1148億 | 3兆2009億 | +10.13% 11/13 | -7.39% 10/17 |
| 2016年 2月期 | 5,998 8/6 | 4,370 2/23 | 6,455,500 3/13 | 5兆3168億 | 3兆8737億 | +7.32% 10/2 | -13.02% 2/12 |
| 2017年 2月期 | 5,028 3/29 | 4,051 7/8 | 12,460,900 4/7 | 4兆4570億 | 3兆5909億 | +7.33% 1/13 | -8.05% 6/24 |
| 2018年 2月期 | 4,891 5/9 | 4,234 9/6 | 7,598,900 4/7 | 4兆3355億 | 3兆7531億 | +6.09% 10/20 | -4.56% 2/6 |
| 2019年 2月期 | 5,203 10/5 | 4,275 3/2 | 5,273,200 11/30 | 4兆6121億 | 3兆7895億 | +10.03% 9/19 | -10.02% 3/25 |
| 2020年 2月期 | 4,916 3/1 | 3,573 6/4 | 6,550,300 10/11 | 4兆3577億 | 3兆1672億 | +8.45% 9/17 | -17% 3/16 |
| 2021年 2月期 | 4,373 2/16 | 2,938 8/3 | 7,757,000 8/3 | 3兆8764億 | 2兆6043億 | +10.7% 1/8 | -10.81% 8/3 |
| 2022年 2月期 | 6,083 2/1 | 4,095 3/2 | 5,241,400 2/1 | 5兆3922億 | 3兆6299億 | +12.51% 2/3 | -6.66% 11/30 |
| 最新 | 6,127 2023/1/31 | 1,542,000 | 5兆4312億 | +4.32% 5,873 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/01/31 vs 2022/12/30
- 8%（1.08倍）
- 過去安値
1,755円（2011/03/15） - 249%（3.49倍）
6,127円（1/31）