株価チャート
2022/08/12~2023/01/11
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 |
01/11 | 3,018 | 3,088 | 3,012 | 3,073 | +1.12% | 7,673,700 | 1兆5677億 | -0.65% | 1.54 | 0.63 |
01/10 | 2,970 | 3,039 | 2,912 | 3,039 | +2.32% | 10,222,800 | 1兆5503億 | -1.71% | 1.53 | 0.62 |
01/06 | 2,880 | 2,975 | 2,878 | 2,970 | +3.2% | 14,019,100 | 1兆5151億 | -4.01% | 1.49 | 0.61 |
01/05 | 2,923 | 2,940 | 2,858 | 2,878 | -1.03% | 16,767,900 | 1兆4682億 | -7.04% | 1.44 | 0.59 |
01/04 | 3,012 | 3,014 | 2,903 | 2,908 | -6.5% | 19,638,900 | 1兆4835億 | -6.13% | 1.46 | 0.6 |
2022 |
12/30 | 3,118 | 3,140 | 3,097 | 3,110 | +0.78% | 8,471,000 | 1兆5866億 | +0.35% | 1.56 | 0.64 |
12/29 | 3,150 | 3,150 | 3,057 | 3,086 | -2.47% | 11,940,100 | 1兆5743億 | -0.23% | 1.55 | 0.63 |
12/28 | 3,204 | 3,230 | 3,145 | 3,164 | -1.03% | 10,339,200 | 1兆6141億 | +2.49% | 1.59 | 0.65 |
12/27 | 3,193 | 3,214 | 3,158 | 3,197 | +0.85% | 9,651,200 | 1兆6309億 | +4.1% | 1.6 | 0.66 |
12/26 | 3,191 | 3,215 | 3,152 | 3,170 | +0.03% | 7,626,300 | 1兆6172億 | +3.83% | 1.59 | 0.65 |
12/23 | 3,201 | 3,205 | 3,140 | 3,169 | -1.86% | 11,860,000 | 1兆6167億 | +4.42% | 1.59 | 0.65 |
12/22 | 3,210 | 3,239 | 3,172 | 3,229 | +1.7% | 11,203,900 | 1兆6473億 | +6.96% | 1.62 | 0.66 |
12/21 | 3,143 | 3,220 | 3,143 | 3,175 | +1.02% | 11,960,400 | 1兆6197億 | +5.76% | 1.59 | 0.65 |
12/20 | 3,176 | 3,228 | 3,101 | 3,143 | +0.03% | 18,586,600 | 1兆6034億 | +5.26% | 1.58 | 0.64 |
12/19 | 3,220 | 3,275 | 3,142 | 3,142 | -2.24% | 16,421,100 | 1兆6029億 | +5.83% | 1.58 | 0.64 |
12/16 | 3,190 | 3,240 | 3,184 | 3,214 | +0.41% | 13,369,500 | 1兆6396億 | +8.84% | 1.61 | 0.66 |
12/15 | 3,161 | 3,232 | 3,161 | 3,201 | +1.17% | 12,208,700 | 1兆6330億 | +9.17% | 1.61 | 0.66 |
12/14 | 3,143 | 3,170 | 3,117 | 3,164 | +0.67% | 9,988,400 | 1兆6141億 | +8.69% | 1.59 | 0.65 |
12/13 | 3,105 | 3,150 | 3,085 | 3,143 | +2.18% | 12,365,100 | 1兆6034億 | +8.72% | 1.58 | 0.64 |
12/12 | 3,050 | 3,106 | 3,046 | 3,076 | +1.15% | 10,300,300 | 1兆5692億 | +7.22% | 1.54 | 0.63 |
12/09 | 3,034 | 3,067 | 3,030 | 3,041 | +0.2% | 7,926,100 | 1兆5514億 | +6.74% | 1.53 | 0.62 |
12/08 | 3,003 | 3,036 | 2,984 | 3,035 | +1.44% | 9,520,500 | 1兆5483億 | +7.13% | 1.52 | 0.62 |
12/07 | 2,981 | 3,015 | 2,978 | 2,992 | -0.6% | 7,897,800 | 1兆5264億 | +6.17% | 1.5 | 0.61 |
12/06 | 2,984 | 3,040 | 2,969 | 3,010 | +0.17% | 9,209,600 | 1兆5355億 | +7.27% | 1.51 | 0.62 |
12/05 | 3,034 | 3,035 | 2,980 | 3,005 | -1.18% | 11,167,800 | 1兆5330億 | +7.63% | 1.51 | 0.62 |
12/02 | 3,037 | 3,053 | 2,994 | 3,041 | -1.17% | 13,295,800 | 1兆5514億 | +9.39% | 1.53 | 0.62 |
12/01 | 3,084 | 3,111 | 3,022 | 3,077 | +1.32% | 16,976,000 | 1兆5697億 | +11.08% | 1.54 | 0.63 |
11/30 | 2,938 | 3,041 | 2,936 | 3,037 | +3.76% | 22,799,100 | 1兆5493億 | +10% | 1.52 | 0.62 |
11/29 | 2,914 | 2,940 | 2,906 | 2,927 | -0.27% | 9,595,100 | 1兆4932億 | +6.44% | 1.47 | 0.6 |
11/28 | 2,949 | 2,953 | 2,898 | 2,935 | -0.44% | 12,439,700 | 1兆4973億 | +7.08% | 1.47 | 0.6 |
11/25 | 2,921 | 2,960 | 2,912 | 2,948 | +0.34% | 10,360,200 | 1兆5039億 | +7.95% | 1.48 | 0.6 |
11/24 | 2,821 | 2,965 | 2,820 | 2,938 | +6.03% | 25,336,900 | 1兆4988億 | +7.94% | 1.47 | 0.6 |
11/22 | 2,743 | 2,780 | 2,743 | 2,771 | +1.02% | 8,080,300 | 1兆4136億 | +2.14% | 1.39 | 0.57 |
11/21 | 2,700 | 2,744 | 2,682 | 2,743 | +0.99% | 7,760,200 | 1兆3993億 | +1.18% | 1.38 | 0.56 |
11/18 | 2,780 | 2,781 | 2,714 | 2,716 | -2.44% | 10,138,600 | 1兆3856億 | +0.33% | 1.36 | 0.56 |
11/17 | 2,770 | 2,798 | 2,760 | 2,784 | -0.32% | 6,751,400 | 1兆4203億 | +3% | 1.4 | 0.57 |
11/16 | 2,772 | 2,796 | 2,740 | 2,793 | +0.43% | 10,356,000 | 1兆4248億 | +3.64% | 1.4 | 0.57 |
11/15 | 2,718 | 2,781 | 2,704 | 2,781 | +2.32% | 11,040,100 | 1兆4187億 | +3.54% | 1.4 | 0.57 |
11/14 | 2,735 | 2,745 | 2,691 | 2,718 | -0.4% | 10,262,700 | 1兆3866億 | +1.49% | 1.36 | 0.56 |
11/11 | 2,740 | 2,759 | 2,671 | 2,729 | +1.34% | 13,310,700 | 1兆3922億 | +2.06% | 1.37 | 0.56 |
11/10 | 2,658 | 2,708 | 2,648 | 2,693 | +0.19% | 8,763,500 | 1兆3738億 | +0.9% | 1.35 | 0.55 |
11/09 | 2,667 | 2,702 | 2,662 | 2,688 | +1.55% | 12,118,700 | 1兆3713億 | +0.83% | 1.35 | 0.55 |
11/08 | 2,620 | 2,674 | 2,613 | 2,647 | +1.65% | 13,978,500 | 1兆3504億 | -0.6% | 1.33 | 0.54 |
11/07 | 2,611 | 2,653 | 2,596 | 2,604 | +1.6% | 13,891,500 | 1兆3284億 | -1.92% | 1.31 | 0.53 |
11/04 | 2,629 | 2,631 | 2,502 | 2,563 | -3.5% | 23,812,100 | 1兆3075億 | -4.01% | 1.29 | 0.53 |
11/02 | 2,655 | 2,688 | 2,643 | 2,656 | +0.08% | 12,123,400 | 1兆3549億 | -1.3% | 1.33 | 0.54 |
11/01 | 2,701 | 2,740 | 2,627 | 2,654 | -1.67% | 13,709,600 | 1兆3539億 | -2.07% | 1.33 | 0.54 |
10/31 | 2,690 | 2,724 | 2,647 | 2,699 | +2.12% | 15,093,100 | 1兆3769億 | -1.21% | 1.35 | 0.55 |
10/28 | 2,700 | 2,711 | 2,638 | 2,643 | -2.51% | 12,140,400 | 1兆3483億 | -4% | 1.33 | 0.54 |
10/27 | 2,735 | 2,777 | 2,710 | 2,711 | -2.59% | 11,130,500 | 1兆3830億 | -2.34% | 1.36 | 0.56 |
10/26 | 2,820 | 2,835 | 2,768 | 2,783 | -2.69% | 14,251,300 | 1兆4197億 | -0.54% | 1.4 | 0.57 |
10/25 | 2,789 | 2,873 | 2,763 | 2,860 | +2.95% | 16,864,600 | 1兆4590億 | +1.42% | 1.44 | 0.59 |
10/24 | 2,727 | 2,809 | 2,725 | 2,778 | +3.7% | 16,091,600 | 1兆4172億 | -2.18% | 1.39 | 0.57 |
10/21 | 2,695 | 2,715 | 2,661 | 2,679 | -0.22% | 8,660,200 | 1兆3667億 | -6.46% | 1.34 | 0.55 |
10/20 | 2,700 | 2,722 | 2,663 | 2,685 | -1.47% | 10,830,000 | 1兆3697億 | -7.09% | 1.35 | 0.55 |
10/19 | 2,715 | 2,744 | 2,672 | 2,725 | -0.26% | 12,339,300 | 1兆3902億 | -6.58% | 1.37 | 0.56 |
10/18 | 2,700 | 2,732 | 2,667 | 2,732 | +1.15% | 13,346,900 | 1兆3937億 | -7.01% | 1.37 | 0.56 |
10/17 | 2,664 | 2,750 | 2,653 | 2,701 | +1.92% | 18,277,100 | 1兆3779億 | -8.6% | 1.36 | 0.55 |
10/14 | 2,655 | 2,674 | 2,611 | 2,650 | +1.61% | 13,475,300 | 1兆3519億 | -11.16% | 1.33 | 0.54 |
10/13 | 2,586 | 2,642 | 2,576 | 2,608 | +0.5% | 12,067,800 | 1兆3305億 | -13.5% | 1.31 | 0.53 |
10/12 | 2,560 | 2,599 | 2,514 | 2,595 | +0.66% | 10,081,500 | 1兆3238億 | -14.86% | 1.3 | 0.53 |
10/11 | 2,555 | 2,626 | 2,551 | 2,578 | +0.59% | 14,171,400 | 1兆3152億 | -16.35% | 1.29 | 0.53 |
10/07 | 2,600 | 2,638 | 2,560 | 2,563 | -2.58% | 16,354,300 | 1兆3075億 | -17.88% | 1.29 | 0.53 |
10/06 | 2,624 | 2,665 | 2,576 | 2,631 | +0.8% | 18,824,900 | 1兆3422億 | -16.79% | 1.32 | 0.54 |
10/05 | 2,656 | 2,717 | 2,591 | 2,610 | +0.04% | 21,589,000 | 1兆3315億 | -18.44% | 1.31 | 0.54 |
10/04 | 2,677 | 2,680 | 2,560 | 2,609 | +0.38% | 18,000,000 | 1兆3310億 | -19.5% | 1.31 | 0.53 |
10/03 | 2,429 | 2,612 | 2,422 | 2,599 | +5.35% | 23,007,900 | 1兆3259億 | -20.76% | 1.3 | 0.53 |
10/01 | 株式分割 1→3 |
09/30 | 2,480 | 2,538 | 2,451 | 2,467 | -16.94% | 23,878,700 | 1兆2585億 | -25.67% | 1.24 | 0.51 |
09/28 | 3,073 | 3,080 | 2,970 | 2,970 | -3.88% | 35,637,900 | 1兆5151億 | -11.74% | 1.49 | 0.61 |
09/27 | 3,163 | 3,190 | 3,063 | 3,090 | -0.96% | 20,408,700 | 1兆5764億 | -8.82% | 1.55 | 0.63 |
09/26 | 3,163 | 3,180 | 3,107 | 3,120 | -2.6% | 20,763,900 | 1兆5917億 | -8.45% | 1.56 | 0.64 |
09/22 | 3,193 | 3,220 | 3,170 | 3,203 | -1.23% | 14,376,600 | 1兆6342億 | -6.47% | 1.61 | 0.66 |
09/21 | 3,197 | 3,253 | 3,173 | 3,243 | +1.35% | 15,194,100 | 1兆6546億 | -5.69% | 1.63 | 0.66 |
09/20 | 3,200 | 3,233 | 3,133 | 3,200 | -1.94% | 23,614,200 | 1兆6325億 | -7.17% | 1.6 | 0.66 |
09/16 | 3,283 | 3,293 | 3,240 | 3,263 | -2.49% | 16,137,300 | 1兆6648億 | -5.77% | 1.64 | 0.67 |
09/15 | 3,350 | 3,370 | 3,327 | 3,347 | -0.5% | 9,921,000 | 1兆7073億 | -3.8% | 1.68 | 0.69 |
09/14 | 3,267 | 3,377 | 3,267 | 3,363 | -0.1% | 15,821,100 | 1兆7158億 | -3.63% | 1.69 | 0.69 |
09/13 | 3,337 | 3,417 | 3,333 | 3,367 | +1% | 14,965,800 | 1兆7175億 | -3.84% | 1.69 | 0.69 |
09/12 | 3,377 | 3,417 | 3,300 | 3,333 | -0.99% | 15,111,000 | 1兆7005億 | -5.03% | 1.67 | 0.68 |
09/09 | 3,253 | 3,377 | 3,250 | 3,367 | +3.7% | 24,453,000 | 1兆7175億 | -4.41% | 1.69 | 0.69 |
09/08 | 3,190 | 3,260 | 3,143 | 3,247 | +3.4% | 26,642,100 | 1兆6563億 | -8.1% | 1.63 | 0.67 |
09/07 | 3,357 | 3,360 | 3,137 | 3,140 | -7.92% | 46,263,600 | 1兆6019億 | -11.47% | 1.57 | 0.64 |
09/06 | 3,450 | 3,473 | 3,380 | 3,410 | -1.06% | 14,513,100 | 1兆7396億 | -4.35% | 1.71 | 0.7 |
09/05 | 3,400 | 3,470 | 3,353 | 3,447 | +0.58% | 16,014,300 | 1兆7583億 | -3.48% | 1.73 | 0.71 |
09/02 | 3,457 | 3,507 | 3,423 | 3,427 | -0.87% | 14,574,300 | 1兆7481億 | -4.07% | 1.72 | 0.7 |
09/01 | 3,537 | 3,540 | 3,457 | 3,457 | -2.99% | 20,491,500 | 1兆7634億 | -3.26% | 1.73 | 0.71 |
08/31 | 3,567 | 3,573 | 3,510 | 3,563 | -0.65% | 18,839,100 | 1兆8178億 | -0.24% | 1.79 | 0.73 |
08/30 | 3,583 | 3,640 | 3,577 | 3,587 | +0.65% | 12,567,900 | 1兆8297億 | +0.64% | 1.8 | 0.73 |
08/29 | 3,550 | 3,607 | 3,550 | 3,563 | -2.02% | 14,610,600 | 1兆8178億 | +0.15% | 1.79 | 0.73 |
08/26 | 3,603 | 3,647 | 3,600 | 3,637 | +1.02% | 11,192,400 | 1兆8553億 | +2.33% | 1.82 | 0.74 |
08/25 | 3,573 | 3,600 | 3,543 | 3,600 | +0.84% | 8,049,000 | 1兆8365億 | +1.67% | 1.81 | 0.74 |
08/24 | 3,583 | 3,600 | 3,563 | 3,570 | -1.02% | 9,993,600 | 1兆8212億 | +1.16% | 1.79 | 0.73 |
08/23 | 3,593 | 3,653 | 3,587 | 3,607 | +1.03% | 13,219,800 | 1兆8399億 | +2.52% | 1.81 | 0.74 |
08/22 | 3,503 | 3,577 | 3,490 | 3,570 | -0.09% | 10,055,400 | 1兆8212億 | +1.97% | 1.79 | 0.73 |
08/19 | 3,577 | 3,610 | 3,563 | 3,573 | +0.66% | 9,870,900 | 1兆8229億 | +2.53% | 1.79 | 0.73 |
08/18 | 3,497 | 3,573 | 3,487 | 3,550 | 0% | 11,097,300 | 1兆8110億 | +2.42% | 1.78 | 0.73 |
08/17 | 3,460 | 3,550 | 3,457 | 3,550 | +3.2% | 16,300,200 | 1兆8110億 | +2.99% | 1.78 | 0.73 |
08/16 | 3,523 | 3,523 | 3,433 | 3,440 | -4.09% | 21,866,100 | 1兆7549億 | +0.32% | 1.73 | 0.7 |
08/15 | 3,643 | 3,647 | 3,537 | 3,587 | -2.54% | 18,420,300 | 1兆8297億 | +5% | 1.8 | 0.73 |
08/12 | 3,633 | 3,697 | 3,627 | 3,680 | +1.66% | 15,378,600 | 1兆8774億 | +8.39% | 1.85 | 0.75 |