株価チャート
2023/02/06～2023/06/30
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 |
| 06/30 | 21,960 | 22,250 | 21,305 | 21,575 | -2.55% | 11,675,400 | 2兆342億 | +0.02% | 42.15 | 17.83 |
| 06/29 | 21,595 | 22,215 | 21,470 | 22,140 | +2.59% | 10,003,700 | 2兆875億 | +2.38% | 43.25 | 18.3 |
| 06/28 | 20,900 | 21,620 | 20,730 | 21,580 | +4.81% | 9,215,100 | 2兆347億 | -0.3% | 42.16 | 17.84 |
| 06/27 | 20,800 | 21,065 | 20,490 | 20,590 | -0.89% | 8,842,200 | 1兆9413億 | -5.06% | 40.23 | 17.02 |
| 06/26 | 20,900 | 20,930 | 20,255 | 20,775 | -1.38% | 11,223,600 | 1兆9587億 | -4.43% | 40.59 | 17.17 |
| 06/23 | 20,915 | 21,320 | 20,735 | 21,065 | +1.64% | 12,052,600 | 1兆9861億 | -3.19% | 41.15 | 17.41 |
| 06/22 | 21,460 | 21,635 | 20,690 | 20,725 | -5.32% | 10,000,900 | 1兆9540億 | -4.69% | 40.49 | 17.13 |
| 06/21 | 21,305 | 21,930 | 21,305 | 21,890 | +1.7% | 10,133,200 | 2兆639億 | +0.71% | 42.77 | 18.09 |
| 06/20 | 21,040 | 21,645 | 21,000 | 21,525 | +0.7% | 11,005,800 | 2兆295億 | -0.58% | 42.05 | 17.79 |
| 06/19 | 22,035 | 22,090 | 21,285 | 21,375 | -4.08% | 9,799,600 | 2兆153億 | -0.83% | 41.76 | 17.67 |
| 06/16 | 21,800 | 22,310 | 21,430 | 22,285 | +1.64% | 10,741,900 | 2兆1011億 | +3.98% | 43.54 | 18.42 |
| 06/15 | 22,425 | 22,820 | 21,765 | 21,925 | -1.99% | 12,287,300 | 2兆672億 | +3.06% | 42.83 | 18.12 |
| 06/14 | 22,745 | 22,750 | 22,035 | 22,370 | -0.51% | 12,450,300 | 2兆1091億 | +5.94% | 43.7 | 18.49 |
| 06/13 | 21,295 | 22,610 | 21,270 | 22,485 | +6.26% | 13,167,800 | 2兆1200億 | +7.41% | 43.93 | 18.58 |
| 06/12 | 20,925 | 21,295 | 20,780 | 21,160 | +0.64% | 7,668,400 | 1兆9951億 | +1.89% | 41.34 | 17.49 |
| 06/09 | 20,860 | 21,040 | 20,545 | 21,025 | +1.69% | 9,513,000 | 1兆9823億 | +1.87% | 41.08 | 17.38 |
| 06/08 | 20,730 | 21,110 | 20,305 | 20,675 | -0.55% | 12,752,400 | 1兆9493億 | +0.71% | 40.39 | 17.09 |
| 06/07 | 21,920 | 22,050 | 20,730 | 20,790 | -5.24% | 12,929,500 | 1兆9602億 | +1.84% | 40.62 | 17.18 |
| 06/06 | 21,280 | 22,130 | 21,270 | 21,940 | +2.14% | 10,401,300 | 2兆686億 | +7.98% | 42.86 | 18.13 |
| 06/05 | 21,620 | 21,835 | 21,330 | 21,480 | 0% | 8,699,400 | 2兆252億 | +6.33% | 41.96 | 17.75 |
| 06/02 | 22,135 | 22,135 | 21,415 | 21,480 | -3.02% | 9,875,000 | 2兆252億 | +6.75% | 41.96 | 17.75 |
| 06/01 | 21,600 | 22,230 | 21,505 | 22,150 | +2.31% | 11,725,800 | 2兆884億 | +10.37% | 43.27 | 18.31 |
| 05/31 | 22,000 | 22,195 | 21,500 | 21,650 | -2.54% | 11,582,700 | 2兆413億 | +8.28% | 42.3 | 17.89 |
| 05/30 | 22,350 | 22,920 | 22,205 | 22,215 | -0.89% | 11,871,400 | 2兆945億 | +11.29% | 43.4 | 18.36 |
| 05/29 | 23,590 | 23,595 | 22,200 | 22,415 | -2.27% | 14,183,100 | 2兆1134億 | +12.63% | 43.79 | 18.53 |
| 05/26 | 23,000 | 23,275 | 22,725 | 22,935 | +1.37% | 13,272,900 | 2兆1624億 | +15.58% | 44.81 | 18.96 |
| 05/25 | 23,045 | 23,125 | 22,170 | 22,625 | -0.15% | 15,979,200 | 2兆1332億 | +14.45% | 44.2 | 18.7 |
| 05/24 | 21,495 | 22,845 | 21,435 | 22,660 | +3.8% | 17,931,900 | 2兆1365億 | +14.84% | 44.27 | 18.73 |
| 05/23 | 21,460 | 21,830 | 21,005 | 21,830 | +2.39% | 15,337,100 | 2兆582億 | +10.83% | 42.65 | 18.04 |
| 05/22 | 20,520 | 21,350 | 20,400 | 21,320 | +3.02% | 11,901,900 | 2兆101億 | +8.26% | 41.65 | 17.62 |
| 05/19 | 20,990 | 21,070 | 20,240 | 20,695 | +1% | 14,298,500 | 1兆9512億 | +4.93% | 40.43 | 17.1 |
| 05/18 | 20,500 | 21,105 | 20,330 | 20,490 | +3.8% | 17,375,500 | 1兆9319億 | +3.61% | 40.03 | 16.93 |
| 05/17 | 19,400 | 20,010 | 19,200 | 19,740 | +3.35% | 11,795,000 | 1兆8612億 | -0.42% | 38.56 | 16.31 |
| 05/16 | 18,700 | 19,115 | 18,655 | 19,100 | +4.14% | 9,070,700 | 1兆8008億 | -4% | 37.31 | 15.79 |
| 05/15 | 18,445 | 18,460 | 18,110 | 18,340 | -0.16% | 7,691,000 | 1兆7292億 | -8.27% | 35.83 | 15.16 |
| 05/12 | 17,800 | 18,420 | 17,680 | 18,370 | +2.28% | 9,802,800 | 1兆7320億 | -8.9% | 35.89 | 15.18 |
| 05/11 | 18,010 | 18,185 | 17,780 | 17,960 | +0.79% | 8,021,400 | 1兆6933億 | -11.68% | 35.09 | 14.84 |
| 05/10 | 18,100 | 18,220 | 17,760 | 17,820 | -2.73% | 6,574,800 | 1兆6801億 | -13.17% | 34.81 | 14.73 |
| 05/09 | 18,195 | 18,580 | 18,035 | 18,320 | +2.03% | 8,804,400 | 1兆7273億 | -11.68% | 35.79 | 15.14 |
| 05/08 | 18,175 | 18,235 | 17,680 | 17,955 | -1.72% | 10,047,800 | 1兆6929億 | -14.2% | 35.08 | 14.84 |
| 05/02 | 17,485 | 18,370 | 17,485 | 18,270 | +2.67% | 14,050,900 | 1兆7226億 | -13.42% | 35.69 | 15.1 |
| 05/01 | 19,010 | 19,070 | 17,780 | 17,795 | -3.29% | 15,504,900 | 1兆6778億 | -16.17% | 34.76 | 14.71 |
| 04/28 | 19,190 | 19,195 | 18,380 | 18,400 | -3.16% | 10,006,100 | 1兆7348億 | -13.99% | 35.95 | 15.21 |
| 04/27 | 19,380 | 19,460 | 18,925 | 19,000 | -2.54% | 7,999,300 | 1兆7914億 | -11.79% | 37.12 | 15.7 |
| 04/26 | 19,770 | 19,870 | 19,175 | 19,495 | -3.25% | 9,487,000 | 1兆8381億 | -9.99% | 38.09 | 16.11 |
| 04/25 | 20,365 | 20,600 | 20,090 | 20,150 | -0.86% | 6,624,300 | 1兆8998億 | -7.38% | 39.37 | 16.65 |
| 04/24 | 20,580 | 20,700 | 20,320 | 20,325 | -2.24% | 5,895,200 | 1兆9163億 | -6.82% | 39.71 | 16.8 |
| 04/21 | 20,715 | 21,165 | 20,585 | 20,790 | +0.34% | 8,472,300 | 1兆9602億 | -5.12% | 40.62 | 17.18 |
| 04/20 | 20,535 | 20,840 | 20,320 | 20,720 | -1.24% | 7,225,300 | 1兆9536億 | -5.63% | 40.48 | 17.12 |
| 04/19 | 21,135 | 21,265 | 20,570 | 20,980 | -0.36% | 7,799,400 | 1兆9781億 | -4.58% | 40.99 | 17.34 |
| 04/18 | 21,545 | 21,665 | 21,000 | 21,055 | -2.91% | 6,708,700 | 1兆9852億 | -4.32% | 41.13 | 17.4 |
| 04/17 | 21,870 | 21,980 | 21,560 | 21,685 | -0.57% | 5,669,200 | 2兆446億 | -1.53% | 42.36 | 17.92 |
| 04/14 | 22,000 | 22,050 | 21,560 | 21,810 | +0.32% | 6,540,700 | 2兆563億 | -0.88% | 42.61 | 18.03 |
| 04/13 | 21,700 | 21,910 | 21,590 | 21,740 | -1.36% | 6,797,500 | 2兆497億 | -1.23% | 42.47 | 17.97 |
| 04/12 | 21,640 | 22,050 | 21,520 | 22,040 | -0.07% | 7,035,300 | 2兆780億 | +0.13% | 43.06 | 18.22 |
| 04/11 | 21,910 | 22,290 | 21,755 | 22,055 | +1.75% | 7,940,100 | 2兆794億 | +0.27% | 43.09 | 18.23 |
| 04/10 | 21,750 | 21,780 | 21,320 | 21,675 | +0.56% | 6,688,400 | 2兆436億 | -1.51% | 42.34 | 17.91 |
| 04/07 | 21,565 | 21,830 | 21,280 | 21,555 | +0.16% | 8,817,100 | 2兆323億 | -2.13% | 42.11 | 17.82 |
| 04/06 | 22,340 | 22,340 | 21,375 | 21,520 | -4.9% | 9,883,300 | 2兆290億 | -2.27% | 42.04 | 17.79 |
| 04/05 | 22,455 | 22,770 | 22,300 | 22,630 | +0.09% | 7,906,400 | 2兆1337億 | +2.7% | 44.21 | 18.7 |
| 04/04 | 22,700 | 23,090 | 22,560 | 22,610 | -0.44% | 8,659,600 | 2兆1318億 | +2.7% | 44.17 | 18.69 |
| 04/03 | 23,650 | 23,670 | 22,670 | 22,710 | -2.45% | 8,881,800 | 2兆1412億 | +3.24% | 44.37 | 18.77 |
| 03/31 | 23,295 | 23,695 | 23,105 | 23,280 | +1.48% | 11,194,000 | 2兆1949億 | +5.81% | 45.48 | 19.24 |
| 03/30 | 22,700 | 23,120 | 22,475 | 22,940 | +2.73% | 11,146,800 | 2兆1629億 | +4.54% | 44.82 | 18.96 |
| 03/29 | 21,400 | 22,330 | 21,300 | 22,330 | +4.27% | 9,421,700 | 2兆1054億 | +1.9% | 43.62 | 18.46 |
| 03/28 | 21,760 | 21,810 | 21,350 | 21,415 | -2.35% | 7,769,900 | 2兆191億 | -2.31% | 41.84 | 17.7 |
| 03/27 | 21,945 | 22,015 | 21,565 | 21,930 | -0.63% | 8,156,700 | 2兆677億 | -0.12% | 42.84 | 18.12 |
| 03/24 | 22,195 | 22,345 | 21,710 | 22,070 | +0.48% | 11,245,000 | 2兆809億 | +0.31% | 43.12 | 18.24 |
| 03/23 | 21,750 | 21,975 | 21,185 | 21,965 | +0.21% | 11,789,700 | 2兆710億 | -0.27% | 42.91 | 18.15 |
| 03/22 | 21,805 | 22,550 | 21,725 | 21,920 | +1.74% | 9,874,800 | 2兆667億 | -0.65% | 42.82 | 18.12 |
| 03/20 | 23,200 | 23,270 | 21,435 | 21,545 | -5.77% | 12,949,200 | 2兆314億 | -2.44% | 42.09 | 17.81 |
| 03/17 | 22,220 | 22,865 | 22,180 | 22,865 | +4.62% | 10,950,600 | 2兆1558億 | +3.31% | 44.67 | 18.9 |
| 03/16 | 21,180 | 22,270 | 21,170 | 21,855 | +1.77% | 12,139,500 | 2兆606億 | -1.3% | 42.7 | 18.06 |
| 03/15 | 21,755 | 21,930 | 21,435 | 21,475 | +0.12% | 8,786,400 | 2兆248億 | -3.24% | 41.95 | 17.75 |
| 03/14 | 21,180 | 21,670 | 21,130 | 21,450 | -0.02% | 8,202,600 | 2兆224億 | -3.56% | 41.91 | 17.73 |
| 03/13 | 21,000 | 21,475 | 20,910 | 21,455 | +1.08% | 7,176,900 | 2兆229億 | -3.78% | 41.92 | 17.73 |
| 03/10 | 21,635 | 21,690 | 21,195 | 21,225 | -3.52% | 8,376,400 | 2兆12億 | -5.08% | 41.47 | 17.54 |
| 03/09 | 22,120 | 22,380 | 21,925 | 22,000 | +0.94% | 7,339,400 | 2兆743億 | -1.9% | 42.98 | 18.18 |
| 03/08 | 21,100 | 21,890 | 21,060 | 21,795 | +0.93% | 9,464,500 | 2兆549億 | -2.82% | 42.58 | 18.01 |
| 03/07 | 22,115 | 22,185 | 21,590 | 21,595 | -3.57% | 8,617,700 | 2兆361億 | -4.35% | 42.19 | 17.85 |
| 03/06 | 22,335 | 22,695 | 22,125 | 22,395 | +1.45% | 8,675,400 | 2兆1115億 | -1.6% | 43.75 | 18.51 |
| 03/03 | 21,770 | 22,110 | 21,420 | 22,075 | +2.94% | 9,239,400 | 2兆813億 | -3.61% | 43.13 | 18.24 |
| 03/02 | 21,720 | 21,790 | 21,220 | 21,445 | -1.94% | 8,651,000 | 2兆219億 | -7.04% | 41.9 | 17.72 |
| 03/01 | 22,195 | 22,195 | 21,150 | 21,870 | -1.26% | 11,395,900 | 2兆620億 | -6% | 42.73 | 18.08 |
| 02/28 | 22,430 | 22,640 | 22,100 | 22,150 | -0.25% | 7,289,200 | 2兆884億 | -5.47% | 43.27 | 18.31 |
| 02/27 | 22,285 | 22,495 | 22,170 | 22,205 | -2.48% | 6,789,400 | 2兆936億 | -5.84% | 43.38 | 18.35 |
| 02/24 | 22,260 | 22,800 | 22,190 | 22,770 | +4.14% | 9,219,800 | 2兆1469億 | -3.95% | 44.48 | 18.82 |
| 02/22 | 21,600 | 21,920 | 21,370 | 21,865 | -1.31% | 8,137,500 | 2兆615億 | -8.18% | 42.72 | 18.07 |
| 02/21 | 22,455 | 22,495 | 22,025 | 22,155 | -1.77% | 7,531,400 | 2兆889億 | -7.64% | 43.28 | 18.31 |
| 02/20 | 22,300 | 22,580 | 21,980 | 22,555 | +1.21% | 7,548,700 | 2兆1266億 | -6.61% | 44.06 | 18.64 |
| 02/17 | 22,600 | 22,630 | 22,260 | 22,285 | -3.26% | 8,461,800 | 2兆1011億 | -8.18% | 43.54 | 18.42 |
| 02/16 | 22,950 | 23,060 | 22,570 | 23,035 | +1.61% | 8,697,400 | 2兆1718億 | -5.62% | 45 | 19.04 |
| 02/15 | 23,150 | 23,430 | 22,460 | 22,670 | -1.09% | 8,860,900 | 2兆1374億 | -7.3% | 44.29 | 18.74 |
| 02/14 | 22,830 | 23,265 | 22,705 | 22,920 | +2.28% | 8,537,700 | 2兆1610億 | -6.48% | 44.78 | 18.94 |
| 02/13 | 22,545 | 22,715 | 22,135 | 22,410 | -1.65% | 8,433,500 | 2兆1129億 | -8.57% | 43.78 | 18.52 |
| 02/10 | 22,870 | 23,210 | 22,585 | 22,785 | -1.38% | 9,464,600 | 2兆1483億 | -6.98% | 44.51 | 18.83 |
| 02/09 | 22,760 | 23,110 | 22,505 | 23,105 | -0.28% | 8,611,100 | 2兆1784億 | -5.5% | 45.14 | 19.1 |
| 02/08 | 22,890 | 23,325 | 22,785 | 23,170 | +2.3% | 9,655,600 | 2兆1846億 | -4.93% | 45.27 | 19.15 |
| 02/07 | 22,850 | 23,145 | 22,565 | 22,650 | -0.96% | 8,774,500 | 2兆1355億 | -6.85% | 44.25 | 18.72 |
| 02/06 | 23,110 | 23,310 | 22,665 | 22,870 | -0.65% | 9,658,900 | 2兆1563億 | -5.92% | 44.68 | 18.9 |
