株価チャート
2022/08/17~2023/01/13
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 |
01/13 | 2,917 | 2,969 | 2,917 | 2,964 | +0.88% | 4,296,200 | 2兆8853億 | -0.37% | 8.59 | 1.1 |
01/12 | 2,908 | 2,945 | 2,908 | 2,938 | +1.66% | 2,951,400 | 2兆8599億 | -1.44% | 8.51 | 1.09 |
01/11 | 2,853 | 2,893 | 2,853 | 2,890 | +1.37% | 2,786,700 | 2兆8132億 | -3.22% | 8.37 | 1.08 |
01/10 | 2,859 | 2,874 | 2,841 | 2,851 | +0.6% | 2,966,900 | 2兆7753億 | -4.74% | 8.26 | 1.06 |
01/06 | 2,817 | 2,843 | 2,806 | 2,834 | +0.89% | 2,388,700 | 2兆7587億 | -5.69% | 8.21 | 1.06 |
01/05 | 2,832 | 2,834 | 2,793 | 2,809 | -0.35% | 3,219,800 | 2兆7344億 | -6.96% | 8.14 | 1.05 |
01/04 | 2,850 | 2,856 | 2,818 | 2,819 | -1.98% | 2,805,200 | 2兆7441億 | -7.03% | 8.17 | 1.05 |
2022 |
12/30 | 2,890 | 2,902 | 2,876 | 2,876 | -0.86% | 2,170,600 | 2兆7996億 | -5.55% | 8.33 | 1.13 |
12/29 | 2,889 | 2,901 | 2,867 | 2,901 | -0.79% | 2,427,000 | 2兆8239億 | -5.1% | 8.4 | 1.14 |
12/28 | 2,912 | 2,925 | 2,899 | 2,924 | +0.45% | 1,974,800 | 2兆8463億 | -4.66% | 8.47 | 1.15 |
12/27 | 2,952 | 2,959 | 2,908 | 2,911 | -0.72% | 1,304,200 | 2兆8337億 | -5.33% | 8.43 | 1.14 |
12/26 | 2,920 | 2,940 | 2,917 | 2,932 | +1% | 1,249,500 | 2兆8541億 | -4.9% | 8.49 | 1.15 |
12/23 | 2,916 | 2,916 | 2,885 | 2,903 | -1.56% | 2,311,700 | 2兆8259億 | -5.99% | 8.41 | 1.14 |
12/22 | 2,987 | 2,988 | 2,949 | 2,949 | -0.24% | 2,441,900 | 2兆8707億 | -4.72% | 8.54 | 1.16 |
12/21 | 3,002 | 3,007 | 2,950 | 2,956 | -1.92% | 4,097,700 | 2兆8775億 | -4.61% | 8.56 | 1.16 |
12/20 | 3,054 | 3,095 | 2,999 | 3,014 | -0.69% | 4,076,500 | 2兆9339億 | -2.93% | 8.73 | 1.18 |
12/19 | 3,052 | 3,077 | 3,026 | 3,035 | -1.62% | 3,049,800 | 2兆9544億 | -2.29% | 8.79 | 1.19 |
12/16 | 3,090 | 3,121 | 3,080 | 3,085 | -1.15% | 3,915,900 | 3兆30億 | -0.71% | 8.94 | 1.21 |
12/15 | 3,103 | 3,133 | 3,077 | 3,121 | -0.29% | 2,643,200 | 3兆381億 | +0.45% | 9.04 | 1.23 |
12/14 | 3,132 | 3,136 | 3,084 | 3,130 | -0.32% | 2,356,800 | 3兆469億 | +0.77% | 9.07 | 1.23 |
12/13 | 3,150 | 3,166 | 3,138 | 3,140 | +1.06% | 1,809,900 | 3兆566億 | +1.16% | 9.1 | 1.23 |
12/12 | 3,091 | 3,118 | 3,084 | 3,107 | +0.06% | 1,407,300 | 3兆245億 | +0.26% | 9 | 1.22 |
12/09 | 3,087 | 3,122 | 3,087 | 3,105 | +0.62% | 2,748,200 | 3兆225億 | +0.36% | 9 | 1.22 |
12/08 | 3,082 | 3,104 | 3,073 | 3,086 | +0.06% | 2,836,100 | 3兆40億 | -0.1% | 8.94 | 1.21 |
12/07 | 3,095 | 3,117 | 3,082 | 3,084 | -1% | 2,333,500 | 3兆21億 | -0.03% | 8.93 | 1.21 |
12/06 | 3,110 | 3,127 | 3,093 | 3,115 | +1.37% | 2,532,500 | 3兆322億 | +1.27% | 9.02 | 1.22 |
12/05 | 3,091 | 3,096 | 3,064 | 3,073 | -0.07% | 1,664,100 | 2兆9914億 | +0.29% | 8.9 | 1.21 |
12/02 | 3,100 | 3,103 | 3,050 | 3,075 | -2.35% | 3,933,900 | 2兆9933億 | +0.72% | 8.91 | 1.21 |
12/01 | 3,175 | 3,185 | 3,145 | 3,149 | -0.94% | 2,678,200 | 3兆653億 | +3.55% | 9.12 | 1.24 |
11/30 | 3,141 | 3,185 | 3,128 | 3,179 | +1.24% | 5,827,300 | 3兆946億 | +5.09% | 9.21 | 1.25 |
11/29 | 3,123 | 3,142 | 3,106 | 3,140 | -0.13% | 2,577,100 | 3兆566億 | +4.46% | 9.1 | 1.23 |
11/28 | 3,177 | 3,187 | 3,133 | 3,144 | -0.66% | 2,269,100 | 3兆605億 | +5.29% | 9.11 | 1.23 |
11/25 | 3,155 | 3,175 | 3,141 | 3,165 | +0.48% | 2,295,100 | 3兆809億 | +6.71% | 9.17 | 1.24 |
11/24 | 3,154 | 3,161 | 3,131 | 3,150 | +0.54% | 2,854,100 | 3兆663億 | +6.85% | 9.13 | 1.24 |
11/22 | 3,104 | 3,148 | 3,102 | 3,133 | +1.13% | 3,485,700 | 3兆498億 | +6.96% | 9.08 | 1.23 |
11/21 | 3,066 | 3,100 | 3,060 | 3,098 | +1.08% | 2,885,400 | 3兆157億 | +6.42% | 8.97 | 1.22 |
11/18 | 3,086 | 3,094 | 3,043 | 3,065 | -0.39% | 1,955,800 | 2兆9836億 | +5.87% | 8.88 | 1.2 |
11/17 | 3,036 | 3,079 | 3,019 | 3,077 | +0.82% | 2,769,900 | 2兆9953億 | +6.91% | 8.91 | 1.21 |
11/16 | 3,080 | 3,088 | 3,049 | 3,052 | -1.26% | 2,149,800 | 2兆9709億 | +6.71% | 8.84 | 1.2 |
11/15 | 3,060 | 3,104 | 3,049 | 3,091 | +1.44% | 3,236,400 | 3兆89億 | +8.68% | 8.95 | 1.21 |
11/14 | 3,057 | 3,082 | 3,047 | 3,047 | -0.88% | 3,118,500 | 2兆9661億 | +7.71% | 8.83 | 1.2 |
11/11 | 3,108 | 3,114 | 3,060 | 3,074 | -0.36% | 3,830,500 | 2兆9923億 | +9.08% | 8.91 | 1.21 |
11/10 | 3,045 | 3,090 | 3,033 | 3,085 | +0.1% | 2,876,000 | 3兆30億 | +9.98% | 8.94 | 1.21 |
11/09 | 3,085 | 3,092 | 3,062 | 3,082 | +0.03% | 3,405,900 | 3兆1億 | +10.39% | 8.93 | 1.21 |
11/08 | 3,080 | 3,099 | 3,065 | 3,081 | +2.16% | 4,708,900 | 2兆9992億 | +11.03% | 8.93 | 1.21 |
11/07 | 3,013 | 3,027 | 2,996 | 3,016 | +1.41% | 3,602,800 | 2兆9359億 | +9.39% | 8.74 | 1.18 |
11/04 | 2,977 | 2,992 | 2,945 | 2,974 | -0.93% | 4,100,600 | 2兆8950億 | +8.46% | 8.62 | 1.17 |
11/02 | 2,990 | 3,006 | 2,979 | 3,002 | +0.57% | 5,996,100 | 2兆9222億 | +10% | 8.7 | 1.18 |
11/01 | 2,933 | 2,985 | 2,911 | 2,985 | +4.81% | 10,279,900 | 2兆9057億 | +9.9% | 8.65 | 1.17 |
10/31 | 2,833 | 2,848 | 2,781 | 2,848 | +0.78% | 5,169,600 | 2兆7723億 | +5.36% | 8.25 | 1.12 |
10/28 | 2,809 | 2,850 | 2,795 | 2,826 | +1.33% | 14,529,800 | 2兆7509億 | +4.67% | 8.19 | 1.11 |
10/27 | 2,811 | 2,815 | 2,771 | 2,789 | +0.98% | 3,954,200 | 2兆7149億 | +3.33% | 8.08 | 1.1 |
10/26 | 2,757 | 2,778 | 2,750 | 2,762 | +0.4% | 2,967,100 | 2兆6886億 | +2.3% | 8 | 1.08 |
10/25 | 2,707 | 2,755 | 2,707 | 2,751 | +1.74% | 4,058,800 | 2兆6779億 | +1.85% | 7.97 | 1.08 |
10/24 | 2,699 | 2,733 | 2,683 | 2,704 | +2.46% | 3,311,500 | 2兆6322億 | -0.04% | 7.83 | 1.06 |
10/21 | 2,635 | 2,658 | 2,629 | 2,639 | -0.94% | 3,077,800 | 2兆5689億 | -2.66% | 7.65 | 1.04 |
10/20 | 2,658 | 2,675 | 2,649 | 2,664 | -1.33% | 3,227,200 | 2兆5932億 | -2.09% | 7.72 | 1.05 |
10/19 | 2,683 | 2,710 | 2,676 | 2,700 | +0.63% | 1,995,100 | 2兆6283億 | -1.14% | 7.82 | 1.06 |
10/18 | 2,717 | 2,720 | 2,672 | 2,683 | +0.34% | 2,425,300 | 2兆6117億 | -2.01% | 7.77 | 1.05 |
10/17 | 2,660 | 2,679 | 2,652 | 2,674 | -1.11% | 2,571,700 | 2兆6030億 | -2.66% | 7.75 | 1.05 |
10/14 | 2,689 | 2,723 | 2,666 | 2,704 | +2.7% | 3,153,100 | 2兆6322億 | -1.82% | 7.83 | 1.06 |
10/13 | 2,642 | 2,659 | 2,632 | 2,633 | -0.45% | 2,196,900 | 2兆5630億 | -4.6% | 7.63 | 1.03 |
10/12 | 2,650 | 2,656 | 2,635 | 2,645 | -0.19% | 2,361,500 | 2兆5747億 | -4.51% | 7.66 | 1.04 |
10/11 | 2,679 | 2,689 | 2,640 | 2,650 | -2.43% | 3,237,100 | 2兆5796億 | -4.68% | 7.68 | 1.04 |
10/07 | 2,720 | 2,728 | 2,705 | 2,716 | -1.45% | 2,658,100 | 2兆6438億 | -2.62% | 7.87 | 1.07 |
10/06 | 2,757 | 2,785 | 2,754 | 2,756 | +0.04% | 2,483,000 | 2兆6828億 | -1.5% | 7.98 | 1.08 |
10/05 | 2,780 | 2,781 | 2,742 | 2,755 | 0% | 3,386,400 | 2兆6818億 | -1.82% | 7.98 | 1.08 |
10/04 | 2,725 | 2,764 | 2,707 | 2,755 | +2.99% | 4,705,500 | 2兆6818億 | -2.03% | 7.98 | 1.08 |
10/03 | 2,612 | 2,676 | 2,612 | 2,675 | +2.45% | 3,039,800 | 2兆6039億 | -5.18% | 7.75 | 1.05 |
09/30 | 2,632 | 2,652 | 2,594 | 2,611 | -1.66% | 3,902,000 | 2兆5416億 | -7.74% | 7.56 | 1.03 |
09/29 | 2,657 | 2,682 | 2,620 | 2,655 | 0% | 3,396,500 | 2兆5845億 | -6.55% | 7.69 | 1.04 |
09/28 | 2,657 | 2,683 | 2,633 | 2,655 | -0.3% | 3,674,200 | 2兆5845億 | -6.81% | 7.69 | 1.04 |
09/27 | 2,680 | 2,705 | 2,659 | 2,663 | 0% | 2,819,300 | 2兆5922億 | -6.82% | 7.72 | 1.05 |
09/26 | 2,739 | 2,743 | 2,655 | 2,663 | -4.35% | 4,716,600 | 2兆5922億 | -7.15% | 7.72 | 1.05 |
09/22 | 2,757 | 2,793 | 2,755 | 2,784 | +0.25% | 2,824,400 | 2兆7100億 | -3.23% | 8.07 | 1.09 |
09/21 | 2,800 | 2,821 | 2,777 | 2,777 | -1.31% | 4,257,700 | 2兆7032億 | -3.64% | 8.05 | 1.09 |
09/20 | 2,839 | 2,847 | 2,808 | 2,814 | +0.25% | 5,109,200 | 2兆7392億 | -2.56% | 8.15 | 1.11 |
09/16 | 2,814 | 2,824 | 2,802 | 2,807 | -1.02% | 4,402,500 | 2兆7324億 | -2.94% | 8.13 | 1.1 |
09/15 | 2,849 | 2,858 | 2,828 | 2,836 | -0.91% | 3,669,200 | 2兆7607億 | -2.07% | 8.22 | 1.11 |
09/14 | 2,838 | 2,877 | 2,822 | 2,862 | -1.28% | 3,689,200 | 2兆7860億 | -1.17% | 8.29 | 1.12 |
09/13 | 2,885 | 2,905 | 2,876 | 2,899 | +0.14% | 1,902,100 | 2兆8220億 | +0.1% | 8.4 | 1.14 |
09/12 | 2,937 | 2,944 | 2,891 | 2,895 | 0% | 1,707,500 | 2兆8181億 | +0.03% | 8.39 | 1.14 |
09/09 | 2,898 | 2,905 | 2,878 | 2,895 | +0.14% | 3,526,100 | 2兆8181億 | +0.1% | 8.39 | 1.14 |
09/08 | 2,859 | 2,892 | 2,842 | 2,891 | +1.72% | 3,103,300 | 2兆8142億 | +0.1% | 8.38 | 1.14 |
09/07 | 2,863 | 2,868 | 2,822 | 2,842 | -1.22% | 2,942,600 | 2兆7665億 | -1.56% | 8.23 | 1.12 |
09/06 | 2,867 | 2,882 | 2,846 | 2,877 | -0.17% | 1,495,800 | 2兆8006億 | -0.38% | 8.34 | 1.13 |
09/05 | 2,883 | 2,896 | 2,869 | 2,882 | +0.24% | 1,606,500 | 2兆8054億 | -0.35% | 8.35 | 1.13 |
09/02 | 2,881 | 2,889 | 2,851 | 2,875 | -0.35% | 2,492,700 | 2兆7977億 | -0.76% | 8.33 | 1.13 |
09/01 | 2,890 | 2,907 | 2,879 | 2,885 | -1.54% | 2,888,400 | 2兆8075億 | -0.59% | 8.36 | 1.13 |
08/31 | 2,916 | 2,931 | 2,910 | 2,930 | -0.95% | 3,660,600 | 2兆8513億 | +0.79% | 8.49 | 1.15 |
08/30 | 2,960 | 2,970 | 2,947 | 2,958 | +1.16% | 2,107,500 | 2兆8785億 | +1.65% | 8.57 | 1.16 |
08/29 | 2,924 | 2,933 | 2,900 | 2,924 | -1.88% | 3,720,100 | 2兆8454億 | +0.48% | 8.47 | 1.15 |
08/26 | 2,944 | 2,987 | 2,941 | 2,980 | +2.97% | 5,202,000 | 2兆8999億 | +2.34% | 8.63 | 1.17 |
08/25 | 2,880 | 2,901 | 2,874 | 2,894 | +0.84% | 1,711,000 | 2兆8162億 | -0.62% | 8.38 | 1.14 |
08/24 | 2,840 | 2,877 | 2,836 | 2,870 | +0.31% | 2,535,800 | 2兆7929億 | -1.54% | 8.31 | 1.13 |
08/23 | 2,860 | 2,873 | 2,848 | 2,861 | -1.11% | 3,090,600 | 2兆7841億 | -1.89% | 8.29 | 1.12 |
08/22 | 2,891 | 2,895 | 2,868 | 2,893 | -0.55% | 2,860,800 | 2兆8153億 | -0.82% | 8.38 | 1.14 |
08/19 | 2,910 | 2,914 | 2,892 | 2,909 | +0.87% | 1,836,700 | 2兆8308億 | -0.27% | 8.43 | 1.14 |
08/18 | 2,907 | 2,907 | 2,871 | 2,884 | -1.1% | 2,436,500 | 2兆8065億 | -1.1% | 8.35 | 1.13 |
08/17 | 2,905 | 2,928 | 2,896 | 2,916 | +0.21% | 3,708,400 | 2兆8376億 | 0% | 8.45 | 1.14 |