株価チャート
2022/11/04～2023/03/31
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 |
| 03/31 | 1,074 | 1,082 | 1,070 | 1,077 | +1.03% | 11,021,300 | 3兆9394億 | -7.08% | 8.64 | 0.37 |
| 03/30 | 1,069 | 1,073 | 1,054 | 1,066 | -4.05% | 15,481,900 | 3兆8992億 | -8.5% | 8.56 | 0.37 |
| 03/29 | 1,103 | 1,111 | 1,099 | 1,111 | +1.18% | 18,031,100 | 4兆638億 | -5.2% | 8.92 | 0.38 |
| 03/28 | 1,103 | 1,106 | 1,092 | 1,098 | +0.46% | 9,343,200 | 4兆162億 | -6.63% | 8.81 | 0.38 |
| 03/27 | 1,094 | 1,098 | 1,086 | 1,093 | +0.28% | 8,007,100 | 3兆9979億 | -7.37% | 8.77 | 0.38 |
| 03/24 | 1,086 | 1,096 | 1,081 | 1,090 | -0.64% | 8,864,700 | 3兆9869億 | -7.94% | 8.75 | 0.37 |
| 03/23 | 1,100 | 1,100 | 1,087 | 1,097 | -0.9% | 9,051,800 | 4兆126億 | -7.66% | 8.81 | 0.38 |
| 03/22 | 1,113 | 1,118 | 1,105 | 1,107 | +2.22% | 9,838,300 | 4兆491億 | -7.05% | 8.89 | 0.38 |
| 03/20 | 1,098 | 1,113 | 1,083 | 1,083 | -2.34% | 10,983,000 | 3兆9613億 | -9.22% | 8.69 | 0.37 |
| 03/17 | 1,123 | 1,124 | 1,102 | 1,109 | -0.09% | 20,165,600 | 4兆564億 | -7.27% | 8.9 | 0.38 |
| 03/16 | 1,104 | 1,115 | 1,094 | 1,110 | -3.65% | 16,692,300 | 4兆601億 | -7.27% | 8.91 | 0.38 |
| 03/15 | 1,180 | 1,181 | 1,146 | 1,152 | +2.58% | 16,621,300 | 4兆2137億 | -3.92% | 9.25 | 0.4 |
| 03/14 | 1,130 | 1,144 | 1,114 | 1,123 | -4.75% | 22,063,400 | 4兆1077億 | -6.26% | 9.01 | 0.39 |
| 03/13 | 1,209 | 1,215 | 1,174 | 1,179 | -4.3% | 12,543,500 | 4兆3125億 | -1.59% | 9.46 | 0.4 |
| 03/10 | 1,265 | 1,268 | 1,231 | 1,232 | -2.69% | 12,876,500 | 4兆5064億 | +3.01% | 9.89 | 0.42 |
| 03/09 | 1,247 | 1,266 | 1,247 | 1,266 | +2.18% | 11,134,100 | 4兆6307億 | +6.21% | 10.16 | 0.43 |
| 03/08 | 1,225 | 1,243 | 1,224 | 1,239 | +1.47% | 12,084,400 | 4兆5320億 | +4.38% | 9.94 | 0.43 |
| 03/07 | 1,220 | 1,222 | 1,215 | 1,221 | 0% | 7,399,800 | 4兆4661億 | +3.21% | 9.8 | 0.42 |
| 03/06 | 1,225 | 1,229 | 1,221 | 1,221 | -0.25% | 5,289,300 | 4兆4661億 | +3.47% | 9.8 | 0.42 |
| 03/03 | 1,223 | 1,229 | 1,220 | 1,224 | -0.16% | 9,842,900 | 4兆4771億 | +3.99% | 9.82 | 0.42 |
| 03/02 | 1,225 | 1,242 | 1,217 | 1,226 | 0% | 10,643,700 | 4兆4844億 | +4.52% | 9.84 | 0.42 |
| 03/01 | 1,211 | 1,229 | 1,211 | 1,226 | +1.32% | 8,761,700 | 4兆4844億 | +4.97% | 9.84 | 0.42 |
| 02/28 | 1,223 | 1,234 | 1,207 | 1,210 | -1.63% | 14,937,300 | 4兆4259億 | +4.04% | 9.71 | 0.42 |
| 02/27 | 1,207 | 1,234 | 1,205 | 1,230 | +2.93% | 8,437,100 | 4兆4990億 | +6.22% | 9.87 | 0.42 |
| 02/24 | 1,205 | 1,215 | 1,195 | 1,195 | -1.16% | 9,486,200 | 4兆3710億 | +3.73% | 9.59 | 0.41 |
| 02/22 | 1,240 | 1,247 | 1,206 | 1,209 | -2.26% | 20,851,400 | 4兆4222億 | +5.31% | 9.7 | 0.42 |
| 02/21 | 1,220 | 1,238 | 1,220 | 1,237 | +1.39% | 8,915,100 | 4兆5246億 | +8.22% | 9.93 | 0.42 |
| 02/20 | 1,200 | 1,223 | 1,198 | 1,220 | +1.92% | 7,621,100 | 4兆4625億 | +7.3% | 9.79 | 0.42 |
| 02/17 | 1,200 | 1,203 | 1,194 | 1,197 | -0.25% | 6,394,800 | 4兆3783億 | +5.74% | 9.61 | 0.41 |
| 02/16 | 1,192 | 1,205 | 1,192 | 1,200 | +0.93% | 10,587,100 | 4兆3893億 | +6.29% | 9.63 | 0.41 |
| 02/15 | 1,161 | 1,189 | 1,158 | 1,189 | +2.41% | 10,876,200 | 4兆3491億 | +5.69% | 9.54 | 0.41 |
| 02/14 | 1,160 | 1,166 | 1,159 | 1,161 | +0.26% | 5,575,000 | 4兆2467億 | +3.57% | 9.32 | 0.4 |
| 02/13 | 1,160 | 1,165 | 1,156 | 1,158 | -0.26% | 6,027,400 | 4兆2357億 | +3.58% | 9.29 | 0.4 |
| 02/10 | 1,148 | 1,162 | 1,146 | 1,161 | +1.49% | 8,914,500 | 4兆2467億 | +4.03% | 9.32 | 0.4 |
| 02/09 | 1,146 | 1,151 | 1,144 | 1,144 | -0.09% | 6,725,900 | 4兆1845億 | +2.79% | 9.18 | 0.39 |
| 02/08 | 1,139 | 1,146 | 1,138 | 1,145 | +0.53% | 6,141,600 | 4兆1881億 | +2.97% | 9.19 | 0.39 |
| 02/07 | 1,130 | 1,141 | 1,126 | 1,139 | +0.89% | 5,338,400 | 4兆1662億 | +2.52% | 9.25 | 0.4 |
| 02/06 | 1,127 | 1,137 | 1,121 | 1,129 | +0.53% | 5,424,300 | 4兆1296億 | +1.8% | 9.16 | 0.39 |
| 02/03 | 1,117 | 1,126 | 1,113 | 1,123 | -0.44% | 5,451,400 | 4兆1077億 | +1.26% | 9.12 | 0.39 |
| 02/02 | 1,143 | 1,143 | 1,127 | 1,128 | -1.31% | 6,173,100 | 4兆1259億 | +1.71% | 9.16 | 0.39 |
| 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 |
