株価チャート
株価
2/1
- 前日 (1/31)
- 3,155
- 始値
- 3,178
- 高値
- 3,178
- 安値
- 3,096
- 終値 -0.86%
- 3,128
- 出来高 +42.02%
- 5,123,000
乖離率
- 株価（5日）
移動平均値 - -0.51%
3,144 - 株価（25日）
移動平均値 - +5.07%
2,977 - 出来高（5日）
移動平均値 - +40.68%
3,641,580
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 | 3,178 | 3,178 | 3,096 | 3,128 | -0.86% | 5,123,000 | 3兆449億 | +5.07% | 9.93 | 1.23 |
| 01/31 | 3,173 | 3,177 | 3,136 | 3,155 | +0.64% | 3,607,300 | 3兆712億 | +6.3% | 10.01 | 1.24 |
| 01/30 | 3,173 | 3,196 | 3,132 | 3,135 | -1.29% | 3,883,800 | 3兆517億 | +5.91% | 9.95 | 1.23 |
| 01/27 | 3,170 | 3,184 | 3,155 | 3,176 | +1.53% | 3,244,900 | 3兆916億 | +7.55% | 10.08 | 1.25 |
| 01/26 | 3,125 | 3,131 | 3,106 | 3,128 | +0.1% | 2,348,900 | 3兆449億 | +6.14% | 9.93 | 1.23 |
| 01/25 | 3,110 | 3,129 | 3,083 | 3,125 | +1.23% | 2,825,400 | 3兆420億 | +6.18% | 9.92 | 1.23 |
| 01/24 | 3,060 | 3,093 | 3,053 | 3,087 | +2.25% | 2,692,900 | 3兆50億 | +4.96% | 9.8 | 1.21 |
| 01/23 | 3,019 | 3,027 | 2,992 | 3,019 | +1.38% | 2,346,800 | 2兆9388億 | +2.58% | 9.58 | 1.19 |
| 01/20 | 2,966 | 2,981 | 2,949 | 2,978 | +0.44% | 1,777,300 | 2兆8989億 | +1.05% | 9.45 | 1.17 |
| 01/19 | 2,975 | 2,994 | 2,962 | 2,965 | -1.46% | 1,903,800 | 2兆8862億 | +0.37% | 9.41 | 1.16 |
| 01/18 | 2,952 | 3,021 | 2,926 | 3,009 | +1.59% | 3,365,900 | 2兆9291億 | +1.69% | 9.55 | 1.18 |
| 01/17 | 2,935 | 2,972 | 2,929 | 2,962 | +1.4% | 2,939,800 | 2兆8833億 | -0.03% | 9.4 | 1.16 |
| 01/16 | 2,945 | 2,947 | 2,913 | 2,921 | -1.45% | 2,966,700 | 2兆8434億 | -1.58% | 9.27 | 1.15 |
| 01/13 | 2,917 | 2,969 | 2,917 | 2,964 | +0.88% | 4,296,200 | 2兆8853億 | -0.37% | 9.41 | 1.16 |
| 01/12 | 2,908 | 2,945 | 2,908 | 2,938 | +1.66% | 2,951,400 | 2兆8599億 | -1.44% | 9.32 | 1.15 |
| 01/11 | 2,853 | 2,893 | 2,853 | 2,890 | +1.37% | 2,786,700 | 2兆8132億 | -3.22% | 9.17 | 1.14 |
| 01/10 | 2,859 | 2,874 | 2,841 | 2,851 | +0.6% | 2,966,900 | 2兆7753億 | -4.74% | 9.05 | 1.12 |
| 01/06 | 2,817 | 2,843 | 2,806 | 2,834 | +0.89% | 2,388,700 | 2兆7587億 | -5.69% | 8.99 | 1.11 |
| 01/05 | 2,832 | 2,834 | 2,793 | 2,809 | -0.35% | 3,219,800 | 2兆7344億 | -6.96% | 8.91 | 1.1 |
| 01/04 | 2,850 | 2,856 | 2,818 | 2,819 | -1.98% | 2,805,200 | 2兆7441億 | -7.03% | 8.94 | 1.11 |
| 2022 | ||||||||||
| 12/30 | 2,890 | 2,902 | 2,876 | 2,876 | -0.86% | 2,170,600 | 2兆7996億 | -5.55% | 9.13 | 1.13 |
| 12/29 | 2,889 | 2,901 | 2,867 | 2,901 | -0.79% | 2,427,000 | 2兆8239億 | -5.1% | 9.21 | 1.14 |
| 12/28 | 2,912 | 2,925 | 2,899 | 2,924 | +0.45% | 1,974,800 | 2兆8463億 | -4.66% | 9.28 | 1.15 |
| 12/27 | 2,952 | 2,959 | 2,908 | 2,911 | -0.72% | 1,304,200 | 2兆8337億 | -5.33% | 9.24 | 1.14 |
| 12/26 | 2,920 | 2,940 | 2,917 | 2,932 | +1% | 1,249,500 | 2兆8541億 | -4.9% | 9.3 | 1.15 |
| 12/23 | 2,916 | 2,916 | 2,885 | 2,903 | -1.56% | 2,311,700 | 2兆8259億 | -5.99% | 9.21 | 1.14 |
| 12/22 | 2,987 | 2,988 | 2,949 | 2,949 | -0.24% | 2,441,900 | 2兆8707億 | -4.72% | 9.36 | 1.16 |
| 12/21 | 3,002 | 3,007 | 2,950 | 2,956 | -1.92% | 4,097,700 | 2兆8775億 | -4.61% | 9.38 | 1.16 |
| 12/20 | 3,054 | 3,095 | 2,999 | 3,014 | -0.69% | 4,076,500 | 2兆9339億 | -2.93% | 9.56 | 1.18 |
| 12/19 | 3,052 | 3,077 | 3,026 | 3,035 | -1.62% | 3,049,800 | 2兆9544億 | -2.29% | 9.63 | 1.19 |
| 12/16 | 3,090 | 3,121 | 3,080 | 3,085 | -1.15% | 3,915,900 | 3兆30億 | -0.71% | 9.79 | 1.21 |
| 12/15 | 3,103 | 3,133 | 3,077 | 3,121 | -0.29% | 2,643,200 | 3兆381億 | +0.45% | 9.9 | 1.23 |
| 12/14 | 3,132 | 3,136 | 3,084 | 3,130 | -0.32% | 2,356,800 | 3兆469億 | +0.77% | 9.93 | 1.23 |
| 12/13 | 3,150 | 3,166 | 3,138 | 3,140 | +1.06% | 1,809,900 | 3兆566億 | +1.16% | 9.96 | 1.23 |
| 12/12 | 3,091 | 3,118 | 3,084 | 3,107 | +0.06% | 1,407,300 | 3兆245億 | +0.26% | 9.86 | 1.22 |
| 12/09 | 3,087 | 3,122 | 3,087 | 3,105 | +0.62% | 2,748,200 | 3兆225億 | +0.36% | 9.85 | 1.22 |
| 12/08 | 3,082 | 3,104 | 3,073 | 3,086 | +0.06% | 2,836,100 | 3兆40億 | -0.1% | 9.79 | 1.21 |
| 12/07 | 3,095 | 3,117 | 3,082 | 3,084 | -1% | 2,333,500 | 3兆21億 | -0.03% | 9.79 | 1.21 |
| 12/06 | 3,110 | 3,127 | 3,093 | 3,115 | +1.37% | 2,532,500 | 3兆322億 | +1.27% | 9.88 | 1.22 |
| 12/05 | 3,091 | 3,096 | 3,064 | 3,073 | -0.07% | 1,664,100 | 2兆9914億 | +0.29% | 9.75 | 1.21 |
| 12/02 | 3,100 | 3,103 | 3,050 | 3,075 | -2.35% | 3,933,900 | 2兆9933億 | +0.72% | 9.76 | 1.21 |
| 12/01 | 3,175 | 3,185 | 3,145 | 3,149 | -0.94% | 2,678,200 | 3兆653億 | +3.55% | 9.99 | 1.24 |
| 11/30 | 3,141 | 3,185 | 3,128 | 3,179 | +1.24% | 5,827,300 | 3兆946億 | +5.09% | 10.09 | 1.25 |
| 11/29 | 3,123 | 3,142 | 3,106 | 3,140 | -0.13% | 2,577,100 | 3兆566億 | +4.46% | 9.96 | 1.23 |
| 11/28 | 3,177 | 3,187 | 3,133 | 3,144 | -0.66% | 2,269,100 | 3兆605億 | +5.29% | 9.98 | 1.23 |
| 11/25 | 3,155 | 3,175 | 3,141 | 3,165 | +0.48% | 2,295,100 | 3兆809億 | +6.71% | 10.04 | 1.24 |
| 11/24 | 3,154 | 3,161 | 3,131 | 3,150 | +0.54% | 2,854,100 | 3兆663億 | +6.85% | 10 | 1.24 |
| 11/22 | 3,104 | 3,148 | 3,102 | 3,133 | +1.13% | 3,485,700 | 3兆498億 | +6.96% | 9.94 | 1.23 |
| 11/21 | 3,066 | 3,100 | 3,060 | 3,098 | +1.08% | 2,885,400 | 3兆157億 | +6.42% | 9.83 | 1.22 |
| 11/18 | 3,086 | 3,094 | 3,043 | 3,065 | -0.39% | 1,955,800 | 2兆9836億 | +5.87% | 9.73 | 1.2 |
| 11/17 | 3,036 | 3,079 | 3,019 | 3,077 | +0.82% | 2,769,900 | 2兆9953億 | +6.91% | 9.76 | 1.21 |
| 11/16 | 3,080 | 3,088 | 3,049 | 3,052 | -1.26% | 2,149,800 | 2兆9709億 | +6.71% | 9.68 | 1.2 |
| 11/15 | 3,060 | 3,104 | 3,049 | 3,091 | +1.44% | 3,236,400 | 3兆89億 | +8.68% | 9.81 | 1.21 |
| 11/14 | 3,057 | 3,082 | 3,047 | 3,047 | -0.88% | 3,118,500 | 2兆9661億 | +7.71% | 9.67 | 1.2 |
| 11/11 | 3,108 | 3,114 | 3,060 | 3,074 | -0.36% | 3,830,500 | 2兆9923億 | +9.08% | 9.75 | 1.21 |
| 11/10 | 3,045 | 3,090 | 3,033 | 3,085 | +0.1% | 2,876,000 | 3兆30億 | +9.98% | 9.79 | 1.21 |
| 11/09 | 3,085 | 3,092 | 3,062 | 3,082 | +0.03% | 3,405,900 | 3兆1億 | +10.39% | 9.78 | 1.21 |
| 11/08 | 3,080 | 3,099 | 3,065 | 3,081 | +2.16% | 4,708,900 | 2兆9992億 | +11.03% | 9.78 | 1.21 |
| 11/07 | 3,013 | 3,027 | 2,996 | 3,016 | +1.41% | 3,602,800 | 2兆9359億 | +9.39% | 9.57 | 1.18 |
| 11/04 | 2,977 | 2,992 | 2,945 | 2,974 | -0.93% | 4,100,600 | 2兆8950億 | +8.46% | 9.44 | 1.17 |
| 11/02 | 2,990 | 3,006 | 2,979 | 3,002 | +0.57% | 5,996,100 | 2兆9222億 | +10% | 9.53 | 1.18 |
| 11/01 | 2,933 | 2,985 | 2,911 | 2,985 | +4.81% | 10,279,900 | 2兆9057億 | +9.9% | 9.47 | 1.17 |
| 10/31 | 2,833 | 2,848 | 2,781 | 2,848 | +0.78% | 5,169,600 | 2兆7723億 | +5.36% | 9.04 | 1.12 |
| 10/28 | 2,809 | 2,850 | 2,795 | 2,826 | +1.33% | 14,529,800 | 2兆7509億 | +4.67% | 8.97 | 1.11 |
| 10/27 | 2,811 | 2,815 | 2,771 | 2,789 | +0.98% | 3,954,200 | 2兆7149億 | +3.33% | 8.85 | 1.1 |
| 10/26 | 2,757 | 2,778 | 2,750 | 2,762 | +0.4% | 2,967,100 | 2兆6886億 | +2.3% | 8.76 | 1.08 |
| 10/25 | 2,707 | 2,755 | 2,707 | 2,751 | +1.74% | 4,058,800 | 2兆6779億 | +1.85% | 8.73 | 1.08 |
| 10/24 | 2,699 | 2,733 | 2,683 | 2,704 | +2.46% | 3,311,500 | 2兆6322億 | -0.04% | 8.58 | 1.06 |
| 10/21 | 2,635 | 2,658 | 2,629 | 2,639 | -0.94% | 3,077,800 | 2兆5689億 | -2.66% | 8.37 | 1.04 |
| 10/20 | 2,658 | 2,675 | 2,649 | 2,664 | -1.33% | 3,227,200 | 2兆5932億 | -2.09% | 8.45 | 1.05 |
| 10/19 | 2,683 | 2,710 | 2,676 | 2,700 | +0.63% | 1,995,100 | 2兆6283億 | -1.14% | 8.57 | 1.06 |
| 10/18 | 2,717 | 2,720 | 2,672 | 2,683 | +0.34% | 2,425,300 | 2兆6117億 | -2.01% | 8.51 | 1.05 |
| 10/17 | 2,660 | 2,679 | 2,652 | 2,674 | -1.11% | 2,571,700 | 2兆6030億 | -2.66% | 8.48 | 1.05 |
| 10/14 | 2,689 | 2,723 | 2,666 | 2,704 | +2.7% | 3,153,100 | 2兆6322億 | -1.82% | 8.58 | 1.06 |
| 10/13 | 2,642 | 2,659 | 2,632 | 2,633 | -0.45% | 2,196,900 | 2兆5630億 | -4.6% | 8.35 | 1.03 |
| 10/12 | 2,650 | 2,656 | 2,635 | 2,645 | -0.19% | 2,361,500 | 2兆5747億 | -4.51% | 8.39 | 1.04 |
| 10/11 | 2,679 | 2,689 | 2,640 | 2,650 | -2.43% | 3,237,100 | 2兆5796億 | -4.68% | 8.41 | 1.04 |
| 10/07 | 2,720 | 2,728 | 2,705 | 2,716 | -1.45% | 2,658,100 | 2兆6438億 | -2.62% | 8.62 | 1.07 |
| 10/06 | 2,757 | 2,785 | 2,754 | 2,756 | +0.04% | 2,483,000 | 2兆6828億 | -1.5% | 8.75 | 1.08 |
| 10/05 | 2,780 | 2,781 | 2,742 | 2,755 | 0% | 3,386,400 | 2兆6818億 | -1.82% | 8.74 | 1.08 |
| 10/04 | 2,725 | 2,764 | 2,707 | 2,755 | +2.99% | 4,705,500 | 2兆6818億 | -2.03% | 8.74 | 1.08 |
| 10/03 | 2,612 | 2,676 | 2,612 | 2,675 | +2.45% | 3,039,800 | 2兆6039億 | -5.18% | 8.49 | 1.05 |
| 09/30 | 2,632 | 2,652 | 2,594 | 2,611 | -1.66% | 3,902,000 | 2兆5416億 | -7.74% | 8.28 | 0.96 |
| 09/29 | 2,657 | 2,682 | 2,620 | 2,655 | 0% | 3,396,500 | 2兆5845億 | -6.55% | 8.42 | 0.97 |
| 09/28 | 2,657 | 2,683 | 2,633 | 2,655 | -0.3% | 3,674,200 | 2兆5845億 | -6.81% | 8.42 | 0.97 |
| 09/27 | 2,680 | 2,705 | 2,659 | 2,663 | 0% | 2,819,300 | 2兆5922億 | -6.82% | 8.45 | 0.98 |
| 09/26 | 2,739 | 2,743 | 2,655 | 2,663 | -4.35% | 4,716,600 | 2兆5922億 | -7.15% | 8.45 | 0.98 |
| 09/22 | 2,757 | 2,793 | 2,755 | 2,784 | +0.25% | 2,824,400 | 2兆7100億 | -3.23% | 8.83 | 1.02 |
| 09/21 | 2,800 | 2,821 | 2,777 | 2,777 | -1.31% | 4,257,700 | 2兆7032億 | -3.64% | 8.81 | 1.02 |
| 09/20 | 2,839 | 2,847 | 2,808 | 2,814 | +0.25% | 5,109,200 | 2兆7392億 | -2.56% | 8.93 | 1.03 |
| 09/16 | 2,814 | 2,824 | 2,802 | 2,807 | -1.02% | 4,402,500 | 2兆7324億 | -2.94% | 8.91 | 1.03 |
| 09/15 | 2,849 | 2,858 | 2,828 | 2,836 | -0.91% | 3,669,200 | 2兆7607億 | -2.07% | 9 | 1.04 |
| 09/14 | 2,838 | 2,877 | 2,822 | 2,862 | -1.28% | 3,689,200 | 2兆7860億 | -1.17% | 9.08 | 1.05 |
| 09/13 | 2,885 | 2,905 | 2,876 | 2,899 | +0.14% | 1,902,100 | 2兆8220億 | +0.1% | 9.2 | 1.06 |
| 09/12 | 2,937 | 2,944 | 2,891 | 2,895 | 0% | 1,707,500 | 2兆8181億 | +0.03% | 9.19 | 1.06 |
| 09/09 | 2,898 | 2,905 | 2,878 | 2,895 | +0.14% | 3,526,100 | 2兆8181億 | +0.1% | 9.19 | 1.06 |
| 09/08 | 2,859 | 2,892 | 2,842 | 2,891 | +1.72% | 3,103,300 | 2兆8142億 | +0.1% | 9.17 | 1.06 |
| 09/07 | 2,863 | 2,868 | 2,822 | 2,842 | -1.22% | 2,942,600 | 2兆7665億 | -1.56% | 9.02 | 1.04 |
| 09/06 | 2,867 | 2,882 | 2,846 | 2,877 | -0.17% | 1,495,800 | 2兆8006億 | -0.38% | 9.13 | 1.06 |
| 09/05 | 2,883 | 2,896 | 2,869 | 2,882 | +0.24% | 1,606,500 | 2兆8054億 | -0.35% | 9.14 | 1.06 |
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 | |
| 2008年 3月期 | 4,090 10/16 | 2,175 1/22 | 27,811,200 4/27 | - | - | +15.76% 5/9 | -22.36% 1/22 |
| 2009年 3月期 | 3,440 6/5 | 702 10/28 | 40,946,100 11/4 | - | - | +18.08% 1/7 | -43.17% 10/27 |
| 2010年 3月期 | 2,099 1/12 | 1,090 4/1 | 19,948,700 8/14 | - | - | +13.7% 6/8 | -12.91% 7/13 |
| 2011年 3月期 | 2,858 3/31 | 1,571 7/1 | 21,061,700 11/8 | 2兆8544億 | 1兆5690億 | +15.02% 11/8 | -9.39% 5/25 |
| 2012年 3月期 | 2,926 5/2 | 1,449 10/5 | 26,928,100 5/23 | 2兆9223億 | 1兆4471億 | +18.51% 10/28 | -18.46% 10/5 |
| 2013年 3月期 | 2,507 2/6 | 1,439 10/10 | 20,595,100 1/30 | 2兆5038億 | 1兆4371億 | +16.98% 1/7 | -15.48% 5/21 |
| 2014年 3月期 | 3,095 5/23 | 1,958 2/6 | 24,163,400 10/29 | 3兆911億 | 1兆9249億 | +13.8% 5/13 | -14.57% 6/25 |
| 2015年 3月期 | 2,963 12/8 | 2,091 4/14 | 15,263,000 1/29 | 2兆9130億 | 2兆557億 | +11.84% 11/7 | -9.89% 1/30 |
| 2016年 3月期 | 2,640 5/28 | 1,558 2/12 | 16,245,700 8/26 | 2兆5659億 | 1兆5143億 | +11.18% 3/8 | -12.15% 9/29 |
| 2017年 3月期 | 3,029 3/16 | 1,662 6/28 | 14,289,200 11/11 | 2兆9440億 | 1兆6154億 | +12.42% 7/21 | -7.94% 6/27 |
| 2018年 3月期 | 4,475 1/15 | 2,623 5/31 | 9,503,600 4/25 | 4兆3495億 | 2兆5494億 | +11.68% 1/11 | -10.86% 3/8 |
| 2019年 3月期 | 3,917 4/24 | 2,240 1/4 | 14,517,500 10/24 | 3兆8071億 | 2兆1778億 | +12.64% 9/21 | -18.11% 10/29 |
| 2020年 3月期 | 2,882 4/26 | 1,507 3/19 | 21,482,500 3/17 | 2兆8020億 | 1兆4656億 | +11.2% 4/17 | -26.56% 3/19 |
| 2021年 3月期 | 3,542 3/18 | 1,650 4/2 | 10,592,500 8/3 | 3兆4459億 | 1兆6047億 | +10.53% 5/11 | -9.32% 8/3 |
| 2022年 3月期 | 3,520 4/6 | 2,539 3/8 | 11,044,100 6/18 | 3兆4245億 | 2兆4708億 | +10.55% 11/1 | -12.14% 11/30 |
| 最新 | 3,128 2023/2/1 | 5,123,000 | 3兆449億 | +5.07% 2,977 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%（0.87倍）
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 59%（1.59倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -6%（0.94倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 172%（2.72倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- 26%（1.26倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 73%（1.73倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/02/01 vs 2022/12/30
- 9%（1.09倍）
- 過去安値
351円（2002/10/09） - 791%（8.91倍）
3,128円（2/1）