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 | 1,576 | 1,599 | 1,574 | 1,579 | +0.32% | 6,621,700 | 3兆3904億 | +1.74% | 15.59 | 1.03 |
| 03/30 | 1,590 | 1,592 | 1,562 | 1,574 | -0.94% | 3,905,400 | 3兆3796億 | +1.55% | 15.54 | 1.03 |
| 03/29 | 1,557 | 1,589 | 1,552 | 1,589 | +2.06% | 5,857,200 | 3兆4119億 | +2.58% | 15.69 | 1.04 |
| 03/28 | 1,554 | 1,562 | 1,550 | 1,557 | +0.39% | 2,639,400 | 3兆3431億 | +0.65% | 15.37 | 1.02 |
| 03/27 | 1,554 | 1,567 | 1,546 | 1,551 | +0.85% | 3,178,800 | 3兆3303億 | +0.32% | 15.31 | 1.01 |
| 03/24 | 1,534 | 1,546 | 1,529 | 1,538 | -0.26% | 2,872,800 | 3兆3023億 | -0.45% | 15.18 | 1 |
| 03/23 | 1,520 | 1,546 | 1,514 | 1,542 | +0.72% | 3,874,500 | 3兆3109億 | -0.19% | 15.22 | 1.01 |
| 03/22 | 1,524 | 1,538 | 1,519 | 1,531 | +2.13% | 4,863,900 | 3兆2873億 | -0.84% | 15.11 | 1 |
| 03/20 | 1,516 | 1,524 | 1,498 | 1,499 | -1.12% | 4,737,300 | 3兆2186億 | -2.91% | 14.8 | 0.98 |
| 03/17 | 1,524 | 1,531 | 1,508 | 1,516 | -0.2% | 5,881,400 | 3兆2551億 | -1.81% | 14.96 | 0.99 |
| 03/16 | 1,506 | 1,522 | 1,496 | 1,519 | -1.56% | 4,062,700 | 3兆2615億 | -1.62% | 14.99 | 0.99 |
| 03/15 | 1,545 | 1,548 | 1,528 | 1,543 | +0.85% | 4,344,300 | 3兆3131億 | +0.06% | 15.23 | 1.01 |
| 03/14 | 1,538 | 1,541 | 1,517 | 1,530 | -1.73% | 5,792,700 | 3兆2852億 | -0.71% | 15.1 | 1 |
| 03/13 | 1,558 | 1,562 | 1,543 | 1,557 | -1.02% | 4,160,500 | 3兆3431億 | +1.1% | 15.37 | 1.02 |
| 03/10 | 1,573 | 1,587 | 1,570 | 1,573 | -1.32% | 5,871,400 | 3兆3775億 | +2.34% | 15.53 | 1.03 |
| 03/09 | 1,588 | 1,603 | 1,585 | 1,594 | +0.63% | 4,606,800 | 3兆4226億 | +3.98% | 15.73 | 1.04 |
| 03/08 | 1,578 | 1,589 | 1,576 | 1,584 | +0.44% | 3,123,900 | 3兆4011億 | +3.8% | 15.64 | 1.03 |
| 03/07 | 1,572 | 1,581 | 1,565 | 1,577 | +0.19% | 4,442,400 | 3兆3861億 | +3.75% | 15.57 | 1.03 |
| 03/06 | 1,573 | 1,579 | 1,564 | 1,574 | +0.77% | 2,703,200 | 3兆3796億 | +4.03% | 15.54 | 1.03 |
| 03/03 | 1,551 | 1,569 | 1,545 | 1,562 | +0.84% | 5,346,200 | 3兆3539億 | +3.65% | 15.42 | 1.02 |
| 03/02 | 1,555 | 1,563 | 1,541 | 1,549 | +0.06% | 3,579,300 | 3兆3260億 | +3.2% | 15.29 | 1.01 |
| 03/01 | 1,533 | 1,549 | 1,520 | 1,548 | +0.98% | 4,623,400 | 3兆3238億 | +3.55% | 15.28 | 1.01 |
| 02/28 | 1,557 | 1,559 | 1,529 | 1,533 | -1.1% | 6,457,700 | 3兆2916億 | +3.02% | 15.13 | 1 |
| 02/27 | 1,535 | 1,557 | 1,533 | 1,550 | +1.11% | 3,525,200 | 3兆3281億 | +4.66% | 15.3 | 1.01 |
| 02/24 | 1,535 | 1,541 | 1,527 | 1,533 | +0.26% | 6,080,400 | 3兆2916億 | +4.21% | 15.13 | 1 |
| 02/22 | 1,532 | 1,543 | 1,522 | 1,529 | -1.1% | 5,821,600 | 3兆2830億 | +4.58% | 15.09 | 1 |
| 02/21 | 1,544 | 1,551 | 1,537 | 1,546 | -0.26% | 3,155,900 | 3兆3195億 | +6.33% | 15.26 | 1.01 |
| 02/20 | 1,541 | 1,550 | 1,531 | 1,550 | +1.37% | 3,714,100 | 3兆3281億 | +7.34% | 15.3 | 1.01 |
| 02/17 | 1,522 | 1,537 | 1,519 | 1,529 | -0.13% | 2,688,600 | 3兆2830億 | +6.7% | 15.09 | 1 |
| 02/16 | 1,535 | 1,538 | 1,524 | 1,531 | +0.66% | 3,650,200 | 3兆2873億 | +7.59% | 15.11 | 1 |
| 02/15 | 1,530 | 1,533 | 1,517 | 1,521 | -0.26% | 3,596,600 | 3兆2658億 | +7.64% | 15.01 | 0.99 |
| 02/14 | 1,541 | 1,545 | 1,518 | 1,525 | +0.53% | 4,517,000 | 3兆2744億 | +8.62% | 15.05 | 0.99 |
| 02/13 | 1,514 | 1,521 | 1,503 | 1,517 | 0% | 4,931,600 | 3兆2573億 | +8.82% | 14.97 | 0.99 |
| 02/10 | 1,503 | 1,525 | 1,498 | 1,517 | +1.2% | 5,723,300 | 3兆2573億 | +9.53% | 14.97 | 0.99 |
| 02/09 | 1,490 | 1,504 | 1,484 | 1,499 | +0.6% | 3,980,600 | 3兆2186億 | +8.86% | 14.8 | 0.98 |
| 02/08 | 1,500 | 1,514 | 1,490 | 1,490 | -1% | 4,747,000 | 3兆1993億 | +8.84% | 14.71 | 0.97 |
| 02/07 | 1,498 | 1,513 | 1,496 | 1,505 | -0.33% | 7,314,900 | 3兆2315億 | +10.5% | 14.86 | 0.98 |
| 02/06 | 1,495 | 1,515 | 1,495 | 1,510 | +1.48% | 7,677,400 | 3兆2422億 | +11.44% | 14.9 | 0.98 |
| 02/03 | 1,475 | 1,505 | 1,475 | 1,488 | +1.71% | 10,596,600 | 3兆1950億 | +10.39% | 14.69 | 0.97 |
| 02/02 | 1,408 | 1,480 | 1,387 | 1,463 | +2.67% | 12,194,700 | 3兆1413億 | +9.02% | 14.44 | 0.95 |
| 02/01 | 1,430 | 1,439 | 1,423 | 1,425 | -0.07% | 3,343,800 | 3兆597億 | +6.58% | 14.07 | 0.93 |
| 01/31 | 1,436 | 1,442 | 1,423 | 1,426 | +0.71% | 6,763,900 | 3兆619億 | +7.06% | 14.08 | 0.93 |
| 01/30 | 1,415 | 1,420 | 1,408 | 1,416 | -0.21% | 5,883,500 | 3兆404億 | +6.55% | 13.98 | 0.92 |
| 01/27 | 1,413 | 1,422 | 1,406 | 1,419 | +0.92% | 4,667,900 | 3兆468億 | +7.09% | 14.01 | 0.92 |
| 01/26 | 1,398 | 1,410 | 1,396 | 1,406 | +0.07% | 6,660,000 | 3兆189億 | +6.35% | 13.88 | 0.92 |
| 01/25 | 1,382 | 1,406 | 1,380 | 1,405 | +2.03% | 7,687,400 | 3兆168億 | +6.52% | 13.87 | 0.92 |
| 01/24 | 1,364 | 1,387 | 1,359 | 1,377 | +2.76% | 7,813,200 | 2兆9566億 | +4.56% | 13.59 | 0.9 |
| 01/23 | 1,334 | 1,346 | 1,331 | 1,340 | +1.75% | 4,230,600 | 2兆8772億 | +1.75% | 13.23 | 0.87 |
| 01/20 | 1,300 | 1,322 | 1,296 | 1,317 | +1.07% | 3,193,300 | 2兆8278億 | -0.08% | 13 | 0.86 |
| 01/19 | 1,311 | 1,314 | 1,302 | 1,303 | -1.06% | 3,189,300 | 2兆7978億 | -1.36% | 12.86 | 0.85 |
| 01/18 | 1,296 | 1,324 | 1,296 | 1,317 | +1.31% | 4,243,400 | 2兆8278億 | -0.45% | 13 | 0.86 |
| 01/17 | 1,286 | 1,303 | 1,284 | 1,300 | +1.33% | 2,616,500 | 2兆7913億 | -1.89% | 12.83 | 0.85 |
| 01/16 | 1,284 | 1,303 | 1,278 | 1,283 | -0.23% | 4,109,700 | 2兆7548億 | -3.24% | 12.66 | 0.84 |
| 01/13 | 1,278 | 1,293 | 1,278 | 1,286 | +0.31% | 4,307,600 | 2兆7613億 | -3.16% | 12.69 | 0.84 |
| 01/12 | 1,280 | 1,283 | 1,273 | 1,282 | -0.39% | 3,827,900 | 2兆7527億 | -3.61% | 12.65 | 0.84 |
| 01/11 | 1,287 | 1,291 | 1,281 | 1,287 | +0.86% | 3,037,600 | 2兆7634億 | -3.38% | 12.7 | 0.84 |
| 01/10 | 1,291 | 1,302 | 1,276 | 1,276 | -1.85% | 5,965,800 | 2兆7398億 | -4.42% | 12.59 | 0.83 |
| 01/06 | 1,294 | 1,302 | 1,286 | 1,300 | -0.23% | 4,635,000 | 2兆7913億 | -2.91% | 12.83 | 0.85 |
| 01/05 | 1,306 | 1,311 | 1,296 | 1,303 | -0.76% | 5,245,500 | 2兆7978億 | -2.91% | 12.86 | 0.85 |
| 01/04 | 1,299 | 1,314 | 1,293 | 1,313 | -0.08% | 4,261,200 | 2兆8192億 | -2.38% | 12.96 | 0.86 |
| 2022 |
| 12/30 | 1,324 | 1,332 | 1,313 | 1,314 | -0.83% | 2,828,800 | 2兆8214億 | -2.59% | 12.97 | 0.9 |
| 12/29 | 1,317 | 1,326 | 1,307 | 1,325 | -0.23% | 2,443,000 | 2兆8450億 | -2.14% | 13.08 | 0.91 |
| 12/28 | 1,325 | 1,330 | 1,317 | 1,328 | 0% | 2,386,100 | 2兆8514億 | -2.21% | 13.11 | 0.91 |
| 12/27 | 1,342 | 1,347 | 1,326 | 1,328 | -0.75% | 1,579,100 | 2兆8514億 | -2.42% | 13.11 | 0.91 |
| 12/26 | 1,330 | 1,339 | 1,325 | 1,338 | +1.21% | 2,185,300 | 2兆8729億 | -1.91% | 13.21 | 0.92 |
| 12/23 | 1,324 | 1,328 | 1,318 | 1,322 | -1.05% | 3,313,700 | 2兆8386億 | -3.22% | 13.05 | 0.91 |
| 12/22 | 1,333 | 1,339 | 1,326 | 1,336 | +0.83% | 3,687,000 | 2兆8686億 | -2.27% | 13.19 | 0.92 |
| 12/21 | 1,329 | 1,332 | 1,316 | 1,325 | -0.45% | 6,564,700 | 2兆8450億 | -3.21% | 13.08 | 0.91 |
| 12/20 | 1,350 | 1,361 | 1,320 | 1,331 | -1.04% | 6,369,500 | 2兆8579億 | -2.92% | 13.14 | 0.91 |
| 12/19 | 1,342 | 1,348 | 1,340 | 1,345 | -0.3% | 2,841,300 | 2兆8879億 | -1.97% | 13.28 | 0.92 |
| 12/16 | 1,349 | 1,354 | 1,341 | 1,349 | -1.39% | 6,123,500 | 2兆8965億 | -1.68% | 13.32 | 0.93 |
| 12/15 | 1,364 | 1,375 | 1,357 | 1,368 | -1.08% | 4,238,900 | 2兆9373億 | -0.22% | 13.5 | 0.94 |
| 12/14 | 1,381 | 1,388 | 1,375 | 1,383 | +0.58% | 2,924,400 | 2兆9695億 | +0.95% | 13.65 | 0.95 |
| 12/13 | 1,384 | 1,396 | 1,374 | 1,375 | +0.73% | 4,908,700 | 2兆9524億 | +0.59% | 13.57 | 0.94 |
| 12/12 | 1,362 | 1,376 | 1,360 | 1,365 | +0.22% | 4,528,400 | 2兆9309億 | 0% | 13.47 | 0.94 |
| 12/09 | 1,325 | 1,365 | 1,323 | 1,362 | +3.18% | 7,935,400 | 2兆9244億 | -0.07% | 13.44 | 0.94 |
| 12/08 | 1,327 | 1,328 | 1,315 | 1,320 | -0.53% | 4,463,900 | 2兆8343億 | -2.94% | 13.03 | 0.91 |
| 12/07 | 1,320 | 1,336 | 1,314 | 1,327 | -1.34% | 5,144,600 | 2兆8493億 | -2.43% | 13.1 | 0.91 |
| 12/06 | 1,341 | 1,348 | 1,336 | 1,345 | 0% | 3,176,600 | 2兆8879億 | -1.03% | 13.28 | 0.92 |
| 12/05 | 1,345 | 1,350 | 1,335 | 1,345 | +0.22% | 3,700,200 | 2兆8879億 | -1.03% | 13.28 | 0.92 |
| 12/02 | 1,360 | 1,361 | 1,327 | 1,342 | -2.33% | 5,894,100 | 2兆8815億 | -1.32% | 13.25 | 0.92 |
| 12/01 | 1,381 | 1,382 | 1,365 | 1,374 | -0.29% | 4,253,200 | 2兆9502億 | +0.88% | 13.56 | 0.94 |
| 11/30 | 1,377 | 1,383 | 1,370 | 1,378 | -0.93% | 7,602,000 | 2兆9588億 | +1.03% | 13.6 | 0.95 |
| 11/29 | 1,395 | 1,399 | 1,388 | 1,391 | -1.56% | 3,697,000 | 2兆9867億 | +1.9% | 13.73 | 0.96 |
| 11/28 | 1,423 | 1,425 | 1,405 | 1,413 | -0.7% | 2,696,800 | 3兆339億 | +3.52% | 13.95 | 0.97 |
| 11/25 | 1,436 | 1,440 | 1,423 | 1,423 | -0.97% | 3,203,800 | 3兆554億 | +4.33% | 14.05 | 0.98 |
| 11/24 | 1,430 | 1,442 | 1,430 | 1,437 | +1.7% | 5,204,500 | 3兆855億 | +5.43% | 14.18 | 0.99 |
| 11/22 | 1,400 | 1,414 | 1,400 | 1,413 | +1.51% | 4,443,700 | 3兆339億 | +3.82% | 13.95 | 0.97 |
| 11/21 | 1,390 | 1,398 | 1,381 | 1,392 | +0.94% | 3,812,700 | 2兆9889億 | +2.35% | 13.74 | 0.96 |
| 11/18 | 1,372 | 1,385 | 1,370 | 1,379 | +0.8% | 3,071,600 | 2兆9609億 | +1.47% | 13.61 | 0.95 |
| 11/17 | 1,372 | 1,376 | 1,363 | 1,368 | -0.29% | 3,568,200 | 2兆9373億 | +0.81% | 13.5 | 0.94 |
| 11/16 | 1,377 | 1,377 | 1,361 | 1,372 | -0.07% | 5,497,900 | 2兆9459億 | +1.18% | 13.54 | 0.94 |
| 11/15 | 1,353 | 1,375 | 1,349 | 1,373 | +1.78% | 4,376,900 | 2兆9481億 | +1.4% | 13.55 | 0.94 |
| 11/14 | 1,346 | 1,360 | 1,346 | 1,349 | -0.66% | 3,996,200 | 2兆8965億 | -0.3% | 13.32 | 0.93 |
| 11/11 | 1,358 | 1,360 | 1,348 | 1,358 | +2.65% | 4,805,200 | 2兆9158億 | +0.3% | 13.4 | 0.93 |
| 11/10 | 1,323 | 1,328 | 1,316 | 1,323 | -0.9% | 4,242,600 | 2兆8407億 | -2.22% | 13.06 | 0.91 |
| 11/09 | 1,330 | 1,336 | 1,323 | 1,335 | +1.06% | 5,063,800 | 2兆8665億 | -1.4% | 13.18 | 0.92 |
| 11/08 | 1,320 | 1,323 | 1,314 | 1,321 | +0.38% | 4,271,900 | 2兆8364億 | -2.37% | 13.04 | 0.91 |
| 11/07 | 1,320 | 1,321 | 1,312 | 1,316 | +0.46% | 3,682,200 | 2兆8257億 | -2.66% | 12.99 | 0.9 |
| 11/04 | 1,318 | 1,329 | 1,305 | 1,310 | +0.46% | 6,824,800 | 2兆8128億 | -3.11% | 12.93 | 0.9 |
