株価チャート
2022/09/07～2023/02/03
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 |
| 02/03 | 5,130 | 5,180 | 5,090 | 5,100 | 0% | 938,300 | 1兆3601億 | +9.87% | 25.75 | 3.84 |
| 02/02 | 5,110 | 5,140 | 5,070 | 5,100 | +0.99% | 1,105,400 | 1兆3601億 | +10.63% | 25.75 | 3.84 |
| 02/01 | 5,050 | 5,080 | 5,030 | 5,050 | +0.4% | 715,600 | 1兆3467億 | +10.31% | 25.5 | 3.8 |
| 01/31 | 4,990 | 5,040 | 4,985 | 5,030 | -0.4% | 1,265,400 | 1兆3414億 | +10.65% | 25.4 | 3.78 |
| 01/30 | 5,090 | 5,170 | 5,030 | 5,050 | 0% | 1,872,100 | 1兆3467億 | +11.8% | 25.5 | 3.8 |
| 01/27 | 4,975 | 5,110 | 4,955 | 5,050 | +3.7% | 2,708,900 | 1兆3467億 | +12.6% | 25.5 | 3.8 |
| 01/26 | 4,915 | 4,920 | 4,825 | 4,870 | -0.41% | 1,206,400 | 1兆2987億 | +9.32% | 24.59 | 3.66 |
| 01/25 | 4,830 | 4,900 | 4,815 | 4,890 | +0.41% | 1,006,100 | 1兆3041億 | +10.21% | 24.69 | 3.68 |
| 01/24 | 4,880 | 4,925 | 4,870 | 4,870 | +0.83% | 1,410,900 | 1兆2987億 | +10.18% | 24.59 | 3.66 |
| 01/23 | 4,805 | 4,850 | 4,765 | 4,830 | +2.66% | 1,177,300 | 1兆2881億 | +9.55% | 24.39 | 3.63 |
| 01/20 | 4,650 | 4,730 | 4,610 | 4,705 | +0.11% | 1,410,000 | 1兆2547億 | +6.91% | 23.75 | 3.54 |
| 01/19 | 4,745 | 4,760 | 4,685 | 4,700 | -1.57% | 1,730,600 | 1兆2534億 | +6.89% | 23.73 | 3.54 |
| 01/18 | 4,650 | 4,840 | 4,635 | 4,775 | +2.58% | 1,988,300 | 1兆2734億 | +8.67% | 24.11 | 3.59 |
| 01/17 | 4,520 | 4,665 | 4,490 | 4,655 | +4.14% | 1,886,800 | 1兆2414億 | +6.08% | 23.5 | 3.5 |
| 01/16 | 4,410 | 4,490 | 4,385 | 4,470 | +0.22% | 1,108,400 | 1兆1921億 | +1.96% | 22.57 | 3.36 |
| 01/13 | 4,500 | 4,510 | 4,420 | 4,460 | -0.34% | 1,170,300 | 1兆1894億 | +1.66% | 22.52 | 3.36 |
| 01/12 | 4,520 | 4,565 | 4,445 | 4,475 | -0.56% | 1,559,600 | 1兆1934億 | +1.84% | 22.59 | 3.37 |
| 01/11 | 4,405 | 4,525 | 4,345 | 4,500 | +6.26% | 3,515,500 | 1兆2001億 | +2.25% | 22.72 | 3.39 |
| 01/10 | 4,280 | 4,290 | 4,220 | 4,235 | +2.17% | 2,229,300 | 1兆1294億 | -3.79% | 21.38 | 3.19 |
| 01/06 | 4,135 | 4,160 | 4,065 | 4,145 | -1.43% | 2,291,100 | 1兆1054億 | -6.12% | 20.93 | 3.12 |
| 01/05 | 4,165 | 4,225 | 4,140 | 4,205 | +1.57% | 1,158,700 | 1兆1214億 | -5.01% | 21.23 | 3.16 |
| 01/04 | 4,190 | 4,195 | 4,120 | 4,140 | -2.01% | 1,185,700 | 1兆1040億 | -6.71% | 20.9 | 3.11 |
| 2022 |
| 12/30 | 4,315 | 4,330 | 4,225 | 4,225 | -0.82% | 979,000 | 1兆1267億 | -5.08% | 21.33 | 3.18 |
| 12/29 | 4,235 | 4,265 | 4,220 | 4,260 | -0.12% | 671,400 | 1兆1361億 | -4.51% | 21.51 | 3.21 |
| 12/28 | 4,260 | 4,290 | 4,225 | 4,265 | -0.58% | 715,600 | 1兆1374億 | -4.61% | 21.53 | 3.21 |
| 12/27 | 4,345 | 4,355 | 4,275 | 4,290 | -0.58% | 469,900 | 1兆1441億 | -4.18% | 21.66 | 3.23 |
| 12/26 | 4,230 | 4,320 | 4,230 | 4,315 | +1.65% | 788,600 | 1兆1507億 | -3.73% | 21.79 | 3.25 |
| 12/23 | 4,225 | 4,280 | 4,190 | 4,245 | -1.16% | 928,800 | 1兆1321億 | -5.37% | 21.43 | 3.19 |
| 12/22 | 4,310 | 4,345 | 4,260 | 4,295 | +0.7% | 752,100 | 1兆1454億 | -4.43% | 21.68 | 3.23 |
| 12/21 | 4,290 | 4,305 | 4,240 | 4,265 | -0.35% | 1,009,600 | 1兆1374億 | -5.29% | 21.53 | 3.21 |
| 12/20 | 4,440 | 4,440 | 4,240 | 4,280 | -3.6% | 1,300,600 | 1兆1414億 | -5.2% | 21.61 | 3.22 |
| 12/19 | 4,415 | 4,460 | 4,405 | 4,440 | -0.22% | 781,200 | 1兆1841億 | -1.92% | 22.42 | 3.34 |
| 12/16 | 4,475 | 4,495 | 4,440 | 4,450 | -3.05% | 1,542,400 | 1兆1867億 | -1.81% | 22.47 | 3.35 |
| 12/15 | 4,600 | 4,620 | 4,585 | 4,590 | -1.18% | 621,300 | 1兆2241億 | +1.48% | 23.17 | 3.45 |
| 12/14 | 4,640 | 4,685 | 4,630 | 4,645 | +0.76% | 636,600 | 1兆2387億 | +2.92% | 23.45 | 3.49 |
| 12/13 | 4,690 | 4,700 | 4,610 | 4,610 | -0.32% | 663,300 | 1兆2294億 | +2.44% | 23.28 | 3.47 |
| 12/12 | 4,590 | 4,630 | 4,580 | 4,625 | +0.33% | 556,200 | 1兆2334億 | +3.17% | 23.35 | 3.48 |
| 12/09 | 4,545 | 4,655 | 4,530 | 4,610 | +1.32% | 1,252,000 | 1兆2294億 | +3.29% | 23.28 | 3.47 |
| 12/08 | 4,560 | 4,565 | 4,475 | 4,550 | -0.22% | 1,071,500 | 1兆2134億 | +2.43% | 22.97 | 3.42 |
| 12/07 | 4,600 | 4,620 | 4,555 | 4,560 | -1.3% | 1,091,300 | 1兆2161億 | +3% | 23.02 | 3.43 |
| 12/06 | 4,620 | 4,665 | 4,595 | 4,620 | -0.96% | 1,232,200 | 1兆2321億 | +4.76% | 23.33 | 3.48 |
| 12/05 | 4,530 | 4,680 | 4,525 | 4,665 | +3.09% | 1,831,900 | 1兆2441億 | +6.36% | 23.55 | 3.51 |
| 12/02 | 4,545 | 4,550 | 4,475 | 4,525 | -0.88% | 914,500 | 1兆2067億 | +3.64% | 22.85 | 3.4 |
| 12/01 | 4,620 | 4,620 | 4,545 | 4,565 | +2.7% | 1,246,500 | 1兆2174億 | +4.99% | 23.05 | 3.43 |
| 11/30 | 4,450 | 4,465 | 4,415 | 4,445 | -0.67% | 1,311,300 | 1兆1854億 | +2.7% | 22.44 | 3.54 |
| 11/29 | 4,430 | 4,485 | 4,430 | 4,475 | +0.11% | 963,500 | 1兆1934億 | +3.73% | 22.59 | 3.57 |
| 11/28 | 4,445 | 4,475 | 4,425 | 4,470 | 0% | 784,300 | 1兆1921億 | +4.05% | 22.57 | 3.56 |
| 11/25 | 4,500 | 4,500 | 4,445 | 4,470 | -0.56% | 599,800 | 1兆1921億 | +4.44% | 22.57 | 3.56 |
| 11/24 | 4,500 | 4,535 | 4,475 | 4,495 | +1.58% | 986,500 | 1兆1987億 | +5.39% | 22.69 | 3.58 |
| 11/22 | 4,380 | 4,465 | 4,355 | 4,425 | +0.45% | 815,400 | 1兆1801億 | +4.12% | 22.34 | 3.53 |
| 11/21 | 4,430 | 4,455 | 4,325 | 4,405 | -0.23% | 1,164,400 | 1兆1747億 | +4.06% | 22.24 | 3.51 |
| 11/18 | 4,455 | 4,470 | 4,410 | 4,415 | -0.79% | 895,200 | 1兆1774億 | +4.6% | 22.29 | 3.52 |
| 11/17 | 4,470 | 4,495 | 4,430 | 4,450 | -1.87% | 821,600 | 1兆1867億 | +5.78% | 22.47 | 3.55 |
| 11/16 | 4,580 | 4,590 | 4,510 | 4,535 | -0.44% | 990,700 | 1兆2094億 | +8.1% | 22.9 | 3.61 |
| 11/15 | 4,530 | 4,570 | 4,515 | 4,555 | -0.33% | 942,500 | 1兆2147億 | +9% | 23 | 3.63 |
| 11/14 | 4,585 | 4,610 | 4,540 | 4,570 | +0.11% | 1,375,500 | 1兆2187億 | +9.54% | 23.07 | 3.64 |
| 11/11 | 4,415 | 4,565 | 4,405 | 4,565 | +7.79% | 2,855,600 | 1兆2174億 | +9.52% | 23.05 | 3.64 |
| 11/10 | 4,270 | 4,280 | 4,210 | 4,235 | -2.31% | 941,600 | 1兆1294億 | +1.78% | 21.38 | 3.37 |
| 11/09 | 4,340 | 4,355 | 4,295 | 4,335 | +0.46% | 1,389,300 | 1兆1561億 | +4.08% | 21.89 | 3.45 |
| 11/08 | 4,270 | 4,315 | 4,255 | 4,315 | +2.74% | 1,483,900 | 1兆1507億 | +3.65% | 21.79 | 3.44 |
| 11/07 | 4,135 | 4,230 | 4,130 | 4,200 | +2.19% | 1,312,700 | 1兆1201億 | +1.03% | 21.21 | 3.35 |
| 11/04 | 4,035 | 4,110 | 4,005 | 4,110 | +0.12% | 1,637,800 | 1兆960億 | -1.2% | 20.75 | 3.27 |
| 11/02 | 4,100 | 4,135 | 4,070 | 4,105 | -1.44% | 1,004,900 | 1兆947億 | -1.46% | 20.73 | 3.27 |
| 11/01 | 4,120 | 4,170 | 4,105 | 4,165 | +0.85% | 808,200 | 1兆1107億 | -0.26% | 21.03 | 3.32 |
| 10/31 | 4,090 | 4,130 | 4,075 | 4,130 | +2.61% | 1,674,500 | 1兆1014億 | -1.24% | 20.85 | 3.29 |
| 10/28 | 4,105 | 4,120 | 4,025 | 4,025 | -3.48% | 3,344,200 | 1兆734億 | -4.01% | 20.32 | 3.21 |
| 10/27 | 4,110 | 4,210 | 4,100 | 4,170 | +2.46% | 1,897,300 | 1兆1120億 | -0.95% | 21.05 | 3.32 |
| 10/26 | 4,085 | 4,120 | 4,070 | 4,070 | +0.25% | 1,322,200 | 1兆854億 | -3.62% | 20.55 | 3.24 |
| 10/25 | 4,080 | 4,095 | 4,035 | 4,060 | -0.73% | 1,333,600 | 1兆827億 | -4.27% | 20.5 | 3.23 |
| 10/24 | 4,105 | 4,160 | 4,085 | 4,090 | +1.11% | 1,303,300 | 1兆907億 | -4.01% | 20.65 | 3.26 |
| 10/21 | 4,050 | 4,060 | 4,010 | 4,045 | -0.49% | 1,103,900 | 1兆787億 | -5.49% | 20.42 | 3.22 |
| 10/20 | 4,030 | 4,075 | 3,995 | 4,065 | -0.85% | 1,539,900 | 1兆840億 | -5.64% | 20.52 | 3.24 |
| 10/19 | 4,115 | 4,155 | 4,090 | 4,100 | -0.12% | 997,700 | 1兆934億 | -5.4% | 20.7 | 3.27 |
| 10/18 | 4,100 | 4,125 | 4,055 | 4,105 | +2.5% | 1,254,400 | 1兆947億 | -5.78% | 20.73 | 3.27 |
| 10/17 | 4,040 | 4,050 | 3,985 | 4,005 | -2.32% | 1,953,300 | 1兆680億 | -8.52% | 20.22 | 3.19 |
| 10/14 | 4,140 | 4,165 | 4,080 | 4,100 | +0.74% | 1,843,500 | 1兆934億 | -6.78% | 20.7 | 3.27 |
| 10/13 | 4,155 | 4,175 | 4,060 | 4,070 | -2.16% | 1,347,800 | 1兆854億 | -7.84% | 20.55 | 3.24 |
| 10/12 | 4,095 | 4,170 | 4,080 | 4,160 | +0.97% | 1,765,500 | 1兆1094億 | -6.18% | 21 | 3.31 |
| 10/11 | 4,155 | 4,245 | 4,100 | 4,120 | -6.04% | 3,258,800 | 1兆987億 | -7.35% | 20.8 | 3.28 |
| 10/07 | 4,395 | 4,440 | 4,340 | 4,385 | -1.79% | 1,763,100 | 1兆1694億 | -1.73% | 22.14 | 3.49 |
| 10/06 | 4,385 | 4,510 | 4,385 | 4,465 | +1.82% | 1,355,600 | 1兆1907億 | -0.11% | 22.54 | 3.56 |
| 10/05 | 4,420 | 4,420 | 4,345 | 4,385 | +0.69% | 1,198,900 | 1兆1694億 | -1.99% | 22.14 | 3.49 |
| 10/04 | 4,330 | 4,375 | 4,290 | 4,355 | +2.11% | 1,331,100 | 1兆1614億 | -2.81% | 21.99 | 3.47 |
| 10/03 | 4,180 | 4,310 | 4,155 | 4,265 | +2.4% | 1,488,200 | 1兆1374億 | -5.18% | 21.53 | 3.4 |
| 09/30 | 4,290 | 4,290 | 4,150 | 4,165 | -2.8% | 2,269,200 | 1兆1107億 | -7.75% | 21.03 | 3.32 |
| 09/29 | 4,350 | 4,350 | 4,260 | 4,285 | +0.59% | 1,274,100 | 1兆1427億 | -5.55% | 21.63 | 3.41 |
| 09/28 | 4,310 | 4,355 | 4,185 | 4,260 | -2.18% | 1,635,500 | 1兆1361億 | -6.44% | 21.51 | 3.39 |
| 09/27 | 4,350 | 4,385 | 4,335 | 4,355 | +0.93% | 842,500 | 1兆1614億 | -4.77% | 21.99 | 3.47 |
| 09/26 | 4,290 | 4,350 | 4,280 | 4,315 | -2.15% | 1,576,900 | 1兆1507億 | -6.05% | 21.79 | 3.44 |
| 09/22 | 4,400 | 4,425 | 4,350 | 4,410 | -1.01% | 983,100 | 1兆1761億 | -4.4% | 22.27 | 3.51 |
| 09/21 | 4,430 | 4,480 | 4,410 | 4,455 | -0.89% | 930,300 | 1兆1881億 | -3.76% | 22.49 | 3.55 |
| 09/20 | 4,550 | 4,595 | 4,490 | 4,495 | -0.22% | 841,700 | 1兆1987億 | -3.23% | 22.69 | 3.58 |
| 09/16 | 4,500 | 4,535 | 4,490 | 4,505 | -1.1% | 997,900 | 1兆2014億 | -3.37% | 22.75 | 3.59 |
| 09/15 | 4,585 | 4,605 | 4,545 | 4,555 | -0.22% | 861,500 | 1兆2147億 | -2.67% | 23 | 3.63 |
| 09/14 | 4,580 | 4,625 | 4,545 | 4,565 | -3.79% | 1,250,800 | 1兆2174億 | -2.56% | 23.05 | 3.64 |
| 09/13 | 4,735 | 4,760 | 4,710 | 4,745 | +0.53% | 826,600 | 1兆2654億 | +1.19% | 23.96 | 3.78 |
| 09/12 | 4,745 | 4,790 | 4,685 | 4,720 | +0.96% | 909,000 | 1兆2587億 | +0.73% | 23.83 | 3.76 |
| 09/09 | 4,685 | 4,700 | 4,645 | 4,675 | +1.08% | 1,447,800 | 1兆2467億 | -0.23% | 23.6 | 3.72 |
| 09/08 | 4,610 | 4,625 | 4,565 | 4,625 | +2.21% | 950,200 | 1兆2334億 | -1.28% | 23.35 | 3.68 |
| 09/07 | 4,480 | 4,530 | 4,455 | 4,525 | -0.44% | 991,400 | 1兆2067億 | -3.42% | 22.85 | 3.61 |
