株価チャート
2022/09/05～2023/02/01
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 |
| 02/01 | 1,146 | 1,155 | 1,140 | 1,143 | +0.26% | 6,028,400 | 4兆1808億 | +3.16% | 9.28 | 0.4 |
| 01/31 | 1,145 | 1,153 | 1,139 | 1,140 | -0.09% | 9,843,900 | 4兆1698億 | +3.07% | 9.25 | 0.4 |
| 01/30 | 1,138 | 1,142 | 1,132 | 1,141 | 0% | 6,996,300 | 4兆1735億 | +3.26% | 9.26 | 0.4 |
| 01/27 | 1,127 | 1,142 | 1,127 | 1,141 | +1.69% | 7,217,400 | 4兆1735億 | +3.54% | 9.26 | 0.4 |
| 01/26 | 1,116 | 1,124 | 1,116 | 1,122 | +0.72% | 6,212,900 | 4兆1040億 | +1.91% | 9.11 | 0.39 |
| 01/25 | 1,105 | 1,116 | 1,101 | 1,114 | +1% | 6,275,100 | 4兆747億 | +1.46% | 9.04 | 0.39 |
| 01/24 | 1,087 | 1,105 | 1,086 | 1,103 | +1.57% | 5,341,300 | 4兆345億 | +0.64% | 8.95 | 0.38 |
| 01/23 | 1,086 | 1,094 | 1,083 | 1,086 | +0.09% | 4,609,300 | 3兆9723億 | -0.82% | 8.82 | 0.38 |
| 01/20 | 1,078 | 1,087 | 1,073 | 1,085 | +0.93% | 5,985,500 | 3兆9687億 | -0.82% | 8.81 | 0.38 |
| 01/19 | 1,086 | 1,092 | 1,071 | 1,075 | -1.29% | 9,366,600 | 3兆9321億 | -1.65% | 8.73 | 0.37 |
| 01/18 | 1,095 | 1,097 | 1,065 | 1,089 | -0.18% | 12,739,100 | 3兆9833億 | -0.18% | 8.84 | 0.38 |
| 01/17 | 1,098 | 1,102 | 1,087 | 1,091 | -1.36% | 8,893,400 | 3兆9906億 | +0.09% | 8.86 | 0.38 |
| 01/16 | 1,111 | 1,120 | 1,102 | 1,106 | -0.63% | 6,491,000 | 4兆455億 | +1.65% | 8.98 | 0.38 |
| 01/13 | 1,096 | 1,119 | 1,095 | 1,113 | +1.27% | 8,897,300 | 4兆711億 | +2.58% | 9.03 | 0.39 |
| 01/12 | 1,081 | 1,103 | 1,081 | 1,099 | +1.2% | 6,494,400 | 4兆199億 | +1.57% | 8.92 | 0.38 |
| 01/11 | 1,088 | 1,093 | 1,084 | 1,086 | -0.09% | 6,779,600 | 3兆9723億 | +0.65% | 8.82 | 0.38 |
| 01/10 | 1,092 | 1,096 | 1,082 | 1,087 | -1.27% | 8,309,600 | 3兆9760億 | +1.02% | 8.82 | 0.38 |
| 01/06 | 1,103 | 1,109 | 1,098 | 1,101 | 0% | 6,116,700 | 4兆272億 | +2.42% | 8.94 | 0.38 |
| 01/05 | 1,105 | 1,108 | 1,098 | 1,101 | -1.26% | 7,429,900 | 4兆272億 | +2.51% | 8.94 | 0.38 |
| 01/04 | 1,110 | 1,116 | 1,094 | 1,115 | +0.45% | 7,102,200 | 4兆784億 | +3.91% | 9.05 | 0.39 |
| 2022 |
| 12/30 | 1,103 | 1,115 | 1,103 | 1,110 | +0.18% | 4,293,000 | 4兆601億 | +3.64% | 9.16 | 0.39 |
| 12/29 | 1,115 | 1,116 | 1,100 | 1,108 | -1.16% | 4,680,900 | 4兆528億 | +3.55% | 9.14 | 0.39 |
| 12/28 | 1,114 | 1,122 | 1,112 | 1,121 | +0.81% | 7,452,100 | 4兆1003億 | +4.86% | 9.25 | 0.4 |
| 12/27 | 1,104 | 1,115 | 1,104 | 1,112 | +0.82% | 4,342,700 | 4兆674億 | +4.22% | 9.18 | 0.39 |
| 12/26 | 1,110 | 1,111 | 1,097 | 1,103 | -0.54% | 4,777,700 | 4兆345億 | +3.57% | 9.1 | 0.39 |
| 12/23 | 1,092 | 1,109 | 1,092 | 1,109 | +1.19% | 6,407,200 | 4兆564億 | +4.33% | 9.15 | 0.39 |
| 12/22 | 1,089 | 1,097 | 1,080 | 1,096 | +0.64% | 8,092,700 | 4兆89億 | +3.4% | 9.05 | 0.39 |
| 12/21 | 1,107 | 1,118 | 1,088 | 1,089 | -0.91% | 16,615,200 | 3兆9833億 | +2.93% | 8.99 | 0.38 |
| 12/20 | 1,063 | 1,103 | 1,055 | 1,099 | +4.07% | 18,379,900 | 4兆199億 | +4.17% | 9.07 | 0.39 |
| 12/19 | 1,054 | 1,063 | 1,054 | 1,056 | -0.19% | 5,109,200 | 3兆8626億 | +0.48% | 8.71 | 0.37 |
| 12/16 | 1,068 | 1,069 | 1,054 | 1,058 | -1.12% | 10,739,600 | 3兆8699億 | +0.86% | 8.73 | 0.37 |
| 12/15 | 1,062 | 1,071 | 1,061 | 1,070 | +0.47% | 5,456,600 | 3兆9138億 | +2.29% | 8.83 | 0.38 |
| 12/14 | 1,059 | 1,067 | 1,057 | 1,065 | +0.95% | 6,763,100 | 3兆8955億 | +2.11% | 8.79 | 0.38 |
| 12/13 | 1,055 | 1,061 | 1,052 | 1,055 | +1.15% | 7,992,200 | 3兆8589億 | +1.34% | 8.71 | 0.37 |
| 12/12 | 1,053 | 1,054 | 1,042 | 1,043 | -0.57% | 5,276,200 | 3兆8150億 | +0.48% | 8.61 | 0.37 |
| 12/09 | 1,044 | 1,053 | 1,044 | 1,049 | +0.67% | 8,864,200 | 3兆8370億 | +1.25% | 8.66 | 0.37 |
| 12/08 | 1,037 | 1,042 | 1,032 | 1,042 | +0.39% | 8,546,400 | 3兆8114億 | +0.77% | 8.6 | 0.37 |
| 12/07 | 1,029 | 1,043 | 1,028 | 1,038 | +0.58% | 7,225,200 | 3兆7967億 | +0.48% | 8.57 | 0.37 |
| 12/06 | 1,027 | 1,036 | 1,025 | 1,032 | +1.18% | 6,882,700 | 3兆7748億 | +0.1% | 8.52 | 0.36 |
| 12/05 | 1,029 | 1,030 | 1,016 | 1,020 | -0.87% | 7,993,900 | 3兆7309億 | -0.87% | 8.42 | 0.36 |
| 12/02 | 1,035 | 1,036 | 1,022 | 1,029 | -1.91% | 11,461,400 | 3兆7638億 | +0.1% | 8.49 | 0.36 |
| 12/01 | 1,068 | 1,069 | 1,046 | 1,049 | -2.69% | 12,158,800 | 3兆8370億 | +2.14% | 8.66 | 0.37 |
| 11/30 | 1,073 | 1,082 | 1,070 | 1,078 | +0.37% | 12,196,800 | 3兆9431億 | +5.17% | 8.9 | 0.38 |
| 11/29 | 1,073 | 1,077 | 1,063 | 1,074 | 0% | 8,313,700 | 3兆9284億 | +5.19% | 8.86 | 0.38 |
| 11/28 | 1,090 | 1,092 | 1,072 | 1,074 | -1.38% | 9,611,000 | 3兆9284億 | +5.5% | 8.86 | 0.38 |
| 11/25 | 1,075 | 1,091 | 1,071 | 1,089 | +1.21% | 7,481,100 | 3兆9833億 | +7.29% | 8.99 | 0.38 |
| 11/24 | 1,074 | 1,081 | 1,071 | 1,076 | +0.28% | 9,134,000 | 3兆9357億 | +6.43% | 8.88 | 0.38 |
| 11/22 | 1,062 | 1,075 | 1,061 | 1,073 | +1.42% | 9,690,600 | 3兆9248億 | +6.55% | 8.86 | 0.38 |
| 11/21 | 1,043 | 1,059 | 1,043 | 1,058 | +1.15% | 8,466,800 | 3兆8699億 | +5.48% | 8.73 | 0.37 |
| 11/18 | 1,046 | 1,055 | 1,044 | 1,046 | -0.29% | 11,479,800 | 3兆8260億 | +4.6% | 8.63 | 0.37 |
| 11/17 | 1,033 | 1,051 | 1,033 | 1,049 | +2.14% | 14,544,000 | 3兆8370億 | +5.22% | 8.66 | 0.37 |
| 11/16 | 1,018 | 1,031 | 1,015 | 1,027 | +0.49% | 14,761,500 | 3兆7565億 | +3.32% | 8.48 | 0.36 |
| 11/15 | 1,002 | 1,025 | 999 | 1,022 | +2.3% | 13,125,700 | 3兆7382億 | +3.02% | 8.43 | 0.36 |
| 11/14 | 989 | 1,008 | 984 | 999 | 0% | 12,041,400 | 3兆6541億 | +0.91% | 8.24 | 0.35 |
| 11/11 | 1,005 | 1,009 | 996 | 999 | -0.2% | 10,589,500 | 3兆6541億 | +1.01% | 8.24 | 0.35 |
| 11/10 | 995 | 1,003 | 993 | 1,001 | +0.3% | 6,242,100 | 3兆6614億 | +1.21% | 8.26 | 0.35 |
| 11/09 | 996 | 1,002 | 994 | 998 | +0.3% | 5,288,500 | 3兆6504億 | +1.01% | 8.24 | 0.35 |
| 11/08 | 993 | 999 | 989 | 995 | +0.4% | 7,198,900 | 3兆6395億 | +0.91% | 8.21 | 0.35 |
| 11/07 | 999 | 999 | 991 | 991 | +0.1% | 7,508,700 | 3兆6248億 | +0.61% | 8.18 | 0.35 |
| 11/04 | 1,000 | 1,002 | 988 | 990 | -1.49% | 15,091,200 | 3兆6212億 | +0.61% | 8.17 | 0.35 |
| 11/02 | 1,003 | 1,011 | 1,001 | 1,005 | +0.1% | 9,807,900 | 3兆6760億 | +2.24% | 8.29 | 0.35 |
| 11/01 | 1,002 | 1,006 | 998 | 1,004 | +0.4% | 7,446,800 | 3兆6724億 | +2.34% | 8.29 | 0.35 |
| 10/31 | 996 | 1,002 | 994 | 1,000 | +1.21% | 8,680,100 | 3兆6577億 | +2.04% | 8.25 | 0.35 |
| 10/28 | 992 | 998 | 988 | 988 | -0.2% | 41,739,600 | 3兆6139億 | +0.92% | 8.15 | 0.35 |
| 10/27 | 999 | 1,002 | 989 | 990 | -0.9% | 11,864,300 | 3兆6212億 | +1.02% | 8.17 | 0.35 |
| 10/26 | 998 | 1,005 | 998 | 999 | -0.1% | 9,237,000 | 3兆6541億 | +1.94% | 8.24 | 0.35 |
| 10/25 | 991 | 1,002 | 988 | 1,000 | +1.21% | 9,845,500 | 3兆6577億 | +2.04% | 8.25 | 0.35 |
| 10/24 | 997 | 1,002 | 987 | 988 | -0.2% | 8,332,800 | 3兆6139億 | +0.92% | 8.15 | 0.35 |
| 10/21 | 983 | 991 | 983 | 990 | 0% | 6,378,400 | 3兆6212億 | +1.12% | 8.17 | 0.35 |
| 10/20 | 986 | 993 | 986 | 990 | +0.2% | 7,731,300 | 3兆6212億 | +1.23% | 8.17 | 0.35 |
| 10/19 | 987 | 991 | 985 | 988 | +0.2% | 5,729,500 | 3兆6139億 | +1.02% | 8.15 | 0.35 |
| 10/18 | 988 | 994 | 985 | 986 | +0.41% | 7,824,400 | 3兆6065億 | +0.82% | 8.14 | 0.35 |
| 10/17 | 987 | 991 | 982 | 982 | -0.3% | 6,326,900 | 3兆5919億 | +0.51% | 8.1 | 0.35 |
| 10/14 | 978 | 992 | 978 | 985 | +1.86% | 10,600,000 | 3兆6029億 | +0.82% | 8.13 | 0.35 |
| 10/13 | 967 | 972 | 963 | 967 | -0.31% | 6,686,500 | 3兆5370億 | -0.92% | 7.98 | 0.34 |
| 10/12 | 969 | 976 | 964 | 970 | 0% | 7,860,900 | 3兆5480億 | -0.61% | 8.01 | 0.34 |
| 10/11 | 978 | 979 | 966 | 970 | -0.61% | 9,627,400 | 3兆5480億 | -0.61% | 8.01 | 0.34 |
| 10/07 | 975 | 979 | 971 | 976 | -0.61% | 8,081,500 | 3兆5700億 | +0.1% | 8.05 | 0.34 |
| 10/06 | 981 | 988 | 979 | 982 | 0% | 7,774,900 | 3兆5919億 | +0.72% | 8.1 | 0.35 |
| 10/05 | 985 | 991 | 982 | 982 | 0% | 7,067,500 | 3兆5919億 | +0.82% | 8.1 | 0.35 |
| 10/04 | 958 | 983 | 957 | 982 | +2.51% | 10,453,900 | 3兆5919億 | +0.92% | 8.1 | 0.35 |
| 10/03 | 958 | 959 | 948 | 958 | 0% | 9,751,500 | 3兆5041億 | -1.44% | 7.91 | 0.34 |
| 09/30 | 978 | 980 | 954 | 958 | -1.14% | 9,267,600 | 3兆5041億 | -1.44% | 7.91 | 0.34 |
| 09/29 | 952 | 970 | 950 | 969 | +1.15% | 11,951,300 | 3兆5444億 | -0.31% | 8.15 | 0.35 |
| 09/28 | 963 | 967 | 950 | 958 | -0.62% | 12,538,200 | 3兆5041億 | -1.44% | 8.06 | 0.34 |
| 09/27 | 965 | 972 | 962 | 964 | -0.31% | 8,675,300 | 3兆5261億 | -0.82% | 8.11 | 0.35 |
| 09/26 | 989 | 989 | 967 | 967 | -2.52% | 11,660,300 | 3兆5370億 | -0.51% | 8.13 | 0.35 |
| 09/22 | 992 | 995 | 986 | 992 | -0.7% | 11,688,700 | 3兆6285億 | +2.06% | 8.34 | 0.36 |
| 09/21 | 999 | 1,005 | 996 | 999 | 0% | 12,125,100 | 3兆6541億 | +2.88% | 8.4 | 0.36 |
| 09/20 | 995 | 1,003 | 994 | 999 | +0.71% | 12,525,100 | 3兆6541億 | +3.1% | 8.4 | 0.36 |
| 09/16 | 984 | 992 | 983 | 992 | +0.71% | 16,125,900 | 3兆6285億 | +2.48% | 8.34 | 0.36 |
| 09/15 | 979 | 989 | 975 | 985 | +0.61% | 9,490,300 | 3兆6029億 | +1.97% | 8.28 | 0.35 |
| 09/14 | 976 | 983 | 972 | 979 | -0.2% | 9,968,300 | 3兆5809億 | +1.45% | 8.23 | 0.35 |
| 09/13 | 981 | 984 | 977 | 981 | -0.41% | 7,315,800 | 3兆5882億 | +1.87% | 8.25 | 0.35 |
| 09/12 | 985 | 987 | 979 | 985 | +0.41% | 6,672,700 | 3兆6029億 | +2.39% | 8.28 | 0.35 |
| 09/09 | 973 | 987 | 973 | 981 | +1.13% | 16,379,100 | 3兆5882億 | +2.19% | 8.25 | 0.35 |
| 09/08 | 967 | 972 | 963 | 970 | +0.73% | 11,964,300 | 3兆5480億 | +1.15% | 8.16 | 0.35 |
| 09/07 | 964 | 968 | 959 | 963 | -0.31% | 8,845,000 | 3兆5224億 | +0.52% | 8.1 | 0.35 |
| 09/06 | 965 | 970 | 963 | 966 | 0% | 5,033,300 | 3兆5334億 | +0.84% | 8.12 | 0.35 |
| 09/05 | 969 | 972 | 966 | 966 | -0.1% | 6,297,900 | 3兆5334億 | +0.94% | 8.12 | 0.35 |
