株価チャート
2022/08/19~2023/01/17
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 |
01/17 | 2,590 | 2,595 | 2,532 | 2,566 | -0.54% | 3,190,800 | 1兆1217億 | -4% | 32.58 | 1.37 |
01/16 | 2,586 | 2,605 | 2,570 | 2,580 | -0.69% | 1,913,300 | 1兆1278億 | -3.73% | 32.75 | 1.38 |
01/13 | 2,585 | 2,610 | 2,576 | 2,598 | +1.21% | 2,931,900 | 1兆1356億 | -3.31% | 32.98 | 1.39 |
01/12 | 2,593 | 2,602 | 2,547 | 2,567 | -0.96% | 3,594,400 | 1兆1221億 | -4.57% | 32.59 | 1.37 |
01/11 | 2,648 | 2,658 | 2,592 | 2,592 | -1.93% | 3,689,600 | 1兆1330億 | -3.86% | 32.91 | 1.39 |
01/10 | 2,660 | 2,684 | 2,629 | 2,643 | -0.53% | 2,694,600 | 1兆1553億 | -2.07% | 33.55 | 1.41 |
01/06 | 2,620 | 2,669 | 2,617 | 2,657 | +1.92% | 2,969,700 | 1兆1614億 | -1.7% | 33.73 | 1.42 |
01/05 | 2,648 | 2,649 | 2,603 | 2,607 | -1.21% | 2,688,300 | 1兆1396億 | -3.66% | 33.1 | 1.4 |
01/04 | 2,695 | 2,700 | 2,638 | 2,639 | -2.08% | 3,617,400 | 1兆1536億 | -2.66% | 33.5 | 1.41 |
2022 |
12/30 | 2,683 | 2,710 | 2,680 | 2,695 | +0.19% | 2,000,500 | 1兆1781億 | -0.7% | 34.21 | 1.49 |
12/29 | 2,705 | 2,711 | 2,674 | 2,690 | -0.92% | 2,696,800 | 1兆1759億 | -0.88% | 34.15 | 1.49 |
12/28 | 2,737 | 2,762 | 2,707 | 2,715 | -0.77% | 3,695,000 | 1兆1868億 | +0.04% | 34.47 | 1.5 |
12/27 | 2,701 | 2,780 | 2,700 | 2,736 | +2.2% | 6,649,800 | 1兆1960億 | +0.85% | 34.73 | 1.52 |
12/26 | 2,670 | 2,692 | 2,668 | 2,677 | +0.26% | 1,464,000 | 1兆1702億 | -1.18% | 33.99 | 1.48 |
12/23 | 2,670 | 2,682 | 2,654 | 2,670 | -0.34% | 1,880,300 | 1兆1671億 | -1.37% | 33.9 | 1.48 |
12/22 | 2,680 | 2,699 | 2,668 | 2,679 | +0.22% | 2,775,000 | 1兆1711億 | -1% | 34.01 | 1.48 |
12/21 | 2,649 | 2,675 | 2,623 | 2,673 | +0.79% | 3,029,000 | 1兆1684億 | -1.07% | 33.93 | 1.48 |
12/20 | 2,723 | 2,731 | 2,631 | 2,652 | -2.21% | 4,658,200 | 1兆1593億 | -1.81% | 33.67 | 1.47 |
12/19 | 2,714 | 2,738 | 2,702 | 2,712 | -0.7% | 1,898,000 | 1兆1855億 | +0.48% | 34.43 | 1.5 |
12/16 | 2,732 | 2,741 | 2,718 | 2,731 | -0.22% | 2,219,200 | 1兆1938億 | +1.22% | 34.67 | 1.51 |
12/15 | 2,757 | 2,764 | 2,735 | 2,737 | -0.58% | 2,158,500 | 1兆1964億 | +1.45% | 34.75 | 1.52 |
12/14 | 2,761 | 2,778 | 2,742 | 2,753 | -1.08% | 4,353,100 | 1兆2034億 | +2% | 34.95 | 1.53 |
12/13 | 2,758 | 2,788 | 2,748 | 2,783 | +1.53% | 4,080,000 | 1兆2165億 | +3.04% | 35.33 | 1.54 |
12/12 | 2,730 | 2,752 | 2,711 | 2,741 | +0.44% | 2,345,100 | 1兆1982億 | +1.41% | 34.8 | 1.52 |
12/09 | 2,735 | 2,768 | 2,728 | 2,729 | -0.69% | 3,490,900 | 1兆1929億 | +0.78% | 34.65 | 1.51 |
12/08 | 2,708 | 2,749 | 2,691 | 2,748 | +0.04% | 3,974,000 | 1兆2012億 | +1.4% | 34.89 | 1.52 |
12/07 | 2,696 | 2,747 | 2,684 | 2,747 | +2.23% | 3,892,000 | 1兆2008億 | +1.25% | 34.87 | 1.52 |
12/06 | 2,705 | 2,708 | 2,674 | 2,687 | -0.48% | 2,268,900 | 1兆1746億 | -0.99% | 34.11 | 1.49 |
12/05 | 2,687 | 2,716 | 2,666 | 2,700 | +0.71% | 2,710,200 | 1兆1802億 | -0.59% | 34.28 | 1.5 |
12/02 | 2,726 | 2,726 | 2,680 | 2,681 | -1.65% | 3,193,300 | 1兆1719億 | -1.36% | 34.04 | 1.49 |
12/01 | 2,752 | 2,763 | 2,725 | 2,726 | -0.26% | 3,385,100 | 1兆1916億 | +0.15% | 34.61 | 1.51 |
11/30 | 2,720 | 2,751 | 2,715 | 2,733 | -0.26% | 3,756,600 | 1兆1947億 | +0.33% | 34.7 | 1.51 |
11/29 | 2,707 | 2,740 | 2,688 | 2,740 | +1% | 3,577,300 | 1兆1977億 | +0.48% | 34.78 | 1.52 |
11/28 | 2,713 | 2,723 | 2,691 | 2,713 | +0.26% | 2,950,600 | 1兆1859億 | -0.55% | 34.44 | 1.5 |
11/25 | 2,694 | 2,712 | 2,671 | 2,706 | +0.78% | 3,173,800 | 1兆1829億 | -0.99% | 34.35 | 1.5 |
11/24 | 2,712 | 2,716 | 2,685 | 2,685 | +0.26% | 3,898,400 | 1兆1737億 | -1.86% | 34.09 | 1.49 |
11/22 | 2,658 | 2,682 | 2,643 | 2,678 | +1.55% | 4,214,300 | 1兆1706億 | -2.3% | 34 | 1.48 |
11/21 | 2,640 | 2,657 | 2,620 | 2,637 | +0.53% | 2,594,100 | 1兆1527億 | -3.86% | 33.48 | 1.46 |
11/18 | 2,659 | 2,675 | 2,615 | 2,623 | -0.94% | 3,653,100 | 1兆1466億 | -4.48% | 33.3 | 1.45 |
11/17 | 2,572 | 2,662 | 2,566 | 2,648 | +2.16% | 4,979,000 | 1兆1575億 | -3.71% | 33.62 | 1.47 |
11/16 | 2,631 | 2,648 | 2,571 | 2,592 | -1.56% | 5,197,500 | 1兆1330億 | -5.92% | 32.91 | 1.44 |
11/15 | 2,625 | 2,644 | 2,595 | 2,633 | +0.88% | 4,584,700 | 1兆1509億 | -4.71% | 33.43 | 1.46 |
11/14 | 2,665 | 2,671 | 2,610 | 2,610 | -3.05% | 5,954,100 | 1兆1409億 | -5.61% | 33.13 | 1.45 |
11/11 | 2,758 | 2,765 | 2,651 | 2,692 | -1.75% | 7,288,500 | 1兆1767億 | -2.75% | 34.18 | 1.49 |
11/10 | 2,730 | 2,775 | 2,725 | 2,740 | -0.33% | 4,022,200 | 1兆1977億 | -0.98% | 34.78 | 1.52 |
11/09 | 2,817 | 2,822 | 2,734 | 2,749 | -2.38% | 5,855,300 | 1兆2017億 | -0.51% | 34.9 | 1.52 |
11/08 | 2,835 | 2,854 | 2,811 | 2,816 | -0.49% | 4,293,000 | 1兆2309億 | +2.18% | 35.75 | 1.56 |
11/07 | 2,828 | 2,842 | 2,793 | 2,830 | -0.74% | 5,104,900 | 1兆2371億 | +3.02% | 35.93 | 1.57 |
11/04 | 2,797 | 2,857 | 2,792 | 2,851 | +1.93% | 8,841,800 | 1兆2462億 | +4.05% | 36.19 | 1.58 |
11/02 | 2,809 | 2,809 | 2,771 | 2,797 | -0.25% | 6,769,400 | 1兆2226億 | +2.42% | 35.51 | 1.55 |
11/01 | 2,795 | 2,815 | 2,767 | 2,804 | +1.05% | 5,631,700 | 1兆2257億 | +2.9% | 35.6 | 1.55 |
10/31 | 2,752 | 2,775 | 2,746 | 2,775 | +1.35% | 4,619,800 | 1兆2130億 | +2.1% | 35.23 | 1.54 |
10/28 | 2,760 | 2,781 | 2,728 | 2,738 | -0.47% | 8,212,900 | 1兆1968億 | +0.88% | 34.76 | 1.52 |
10/27 | 2,777 | 2,782 | 2,746 | 2,751 | -0.94% | 4,021,700 | 1兆2025億 | +1.51% | 34.92 | 1.52 |
10/26 | 2,803 | 2,812 | 2,774 | 2,777 | -0.61% | 3,913,900 | 1兆2139億 | +2.55% | 35.25 | 1.54 |
10/25 | 2,795 | 2,809 | 2,761 | 2,794 | +0.36% | 4,345,400 | 1兆2213億 | +3.33% | 35.47 | 1.55 |
10/24 | 2,799 | 2,802 | 2,772 | 2,784 | +0.22% | 4,970,600 | 1兆2170億 | +3.11% | 35.34 | 1.54 |
10/21 | 2,822 | 2,837 | 2,774 | 2,778 | -2.08% | 6,635,900 | 1兆2143億 | +3.08% | 35.27 | 1.54 |
10/20 | 2,798 | 2,837 | 2,771 | 2,837 | +1.68% | 7,910,600 | 1兆2401億 | +5.5% | 36.02 | 1.57 |
10/19 | 2,800 | 2,812 | 2,767 | 2,790 | -0.11% | 5,512,500 | 1兆2196億 | +4.1% | 35.42 | 1.55 |
10/18 | 2,745 | 2,793 | 2,728 | 2,793 | +1.9% | 7,082,000 | 1兆2209億 | +4.61% | 35.46 | 1.55 |
10/17 | 2,728 | 2,763 | 2,721 | 2,741 | +0.92% | 5,149,900 | 1兆1982億 | +3.01% | 34.8 | 1.52 |
10/14 | 2,760 | 2,761 | 2,714 | 2,716 | +0.22% | 6,921,900 | 1兆1872億 | +2.49% | 34.48 | 1.51 |
10/13 | 2,777 | 2,783 | 2,700 | 2,710 | -2.83% | 9,980,900 | 1兆1846億 | +2.65% | 34.4 | 1.5 |
10/12 | 2,799 | 2,830 | 2,781 | 2,789 | +0.58% | 12,704,900 | 1兆2191億 | +6.01% | 35.41 | 1.55 |
10/11 | 2,735 | 2,781 | 2,724 | 2,773 | +2.67% | 10,387,200 | 1兆2121億 | +5.8% | 35.2 | 1.54 |
10/07 | 2,670 | 2,735 | 2,667 | 2,701 | +0.9% | 10,664,300 | 1兆1807億 | +3.37% | 34.29 | 1.5 |
10/06 | 2,653 | 2,681 | 2,644 | 2,677 | +0.75% | 4,999,700 | 1兆1702億 | +2.65% | 33.99 | 1.48 |
10/05 | 2,678 | 2,700 | 2,635 | 2,657 | +0.72% | 6,156,700 | 1兆1614億 | +2.11% | 33.73 | 1.47 |
10/04 | 2,631 | 2,646 | 2,608 | 2,638 | +1.66% | 5,500,000 | 1兆1531億 | +1.62% | 33.49 | 1.46 |
10/03 | 2,565 | 2,600 | 2,518 | 2,595 | +0.5% | 4,413,600 | 1兆1343億 | +0.12% | 32.94 | 1.44 |
09/30 | 2,612 | 2,620 | 2,576 | 2,582 | -2.49% | 4,989,700 | 1兆1287億 | -0.23% | 32.78 | 1.43 |
09/29 | 2,633 | 2,659 | 2,621 | 2,648 | +0.99% | 5,158,900 | 1兆1575億 | +2.48% | 33.62 | 1.47 |
09/28 | 2,631 | 2,635 | 2,580 | 2,622 | -1.06% | 8,021,300 | 1兆1461億 | +1.67% | 33.29 | 1.45 |
09/27 | 2,633 | 2,665 | 2,582 | 2,650 | +0.84% | 5,148,500 | 1兆1584億 | +3.11% | 33.64 | 1.47 |
09/26 | 2,679 | 2,705 | 2,620 | 2,628 | -1.65% | 8,008,400 | 1兆1488億 | +2.66% | 33.36 | 1.46 |
09/22 | 2,596 | 2,678 | 2,571 | 2,672 | +0.87% | 7,458,500 | 1兆1680億 | +4.78% | 33.92 | 1.48 |
09/21 | 2,689 | 2,690 | 2,642 | 2,649 | -1.82% | 4,907,500 | 1兆1579億 | +4.29% | 33.63 | 1.47 |
09/20 | 2,677 | 2,700 | 2,637 | 2,698 | +0.78% | 5,434,600 | 1兆1794億 | +6.6% | 34.25 | 1.5 |
09/16 | 2,705 | 2,708 | 2,665 | 2,677 | -0.85% | 6,960,300 | 1兆1702億 | +6.31% | 33.99 | 1.48 |
09/15 | 2,670 | 2,711 | 2,658 | 2,700 | +1.89% | 9,365,200 | 1兆1802億 | +7.78% | 34.28 | 1.5 |
09/14 | 2,590 | 2,660 | 2,578 | 2,650 | +0.45% | 6,687,000 | 1兆1584億 | +6.38% | 33.64 | 1.47 |
09/13 | 2,615 | 2,657 | 2,607 | 2,638 | +1.46% | 7,392,600 | 1兆1531億 | +6.41% | 33.49 | 1.46 |
09/12 | 2,600 | 2,641 | 2,581 | 2,600 | +1.96% | 7,493,500 | 1兆1365億 | +5.35% | 33.01 | 1.44 |
09/09 | 2,546 | 2,556 | 2,532 | 2,550 | -0.43% | 4,904,200 | 1兆1147億 | +3.74% | 32.37 | 1.41 |
09/08 | 2,522 | 2,578 | 2,521 | 2,561 | +3.6% | 7,660,500 | 1兆1195億 | +4.49% | 32.51 | 1.42 |
09/07 | 2,485 | 2,490 | 2,443 | 2,472 | +0.37% | 4,282,900 | 1兆806億 | +1.19% | 31.38 | 1.37 |
09/06 | 2,471 | 2,487 | 2,443 | 2,463 | -1.08% | 3,790,200 | 1兆766億 | +1.03% | 31.27 | 1.37 |
09/05 | 2,525 | 2,535 | 2,487 | 2,490 | -1.39% | 3,583,500 | 1兆884億 | +2.3% | 31.61 | 1.38 |
09/02 | 2,572 | 2,588 | 2,491 | 2,525 | -1.83% | 6,664,100 | 1兆1037億 | +4.04% | 32.06 | 1.4 |
09/01 | 2,547 | 2,582 | 2,535 | 2,572 | -0.08% | 4,533,300 | 1兆1243億 | +6.41% | 32.65 | 1.43 |
08/31 | 2,544 | 2,635 | 2,525 | 2,574 | +1.3% | 11,807,400 | 1兆1252億 | +6.98% | 32.68 | 1.43 |
08/30 | 2,512 | 2,550 | 2,506 | 2,541 | +1.15% | 4,441,400 | 1兆1107億 | +6.14% | 32.26 | 1.41 |
08/29 | 2,490 | 2,522 | 2,480 | 2,512 | -0.44% | 4,177,500 | 1兆981億 | +5.37% | 31.89 | 1.39 |
08/26 | 2,504 | 2,530 | 2,484 | 2,523 | +0.96% | 3,922,000 | 1兆1029億 | +6.32% | 32.03 | 1.4 |
08/25 | 2,495 | 2,507 | 2,466 | 2,499 | +0.73% | 3,052,500 | 1兆924億 | +5.76% | 31.73 | 1.39 |
08/24 | 2,517 | 2,524 | 2,471 | 2,481 | -1.43% | 5,721,000 | 1兆845億 | +5.35% | 31.5 | 1.38 |
08/23 | 2,418 | 2,521 | 2,414 | 2,517 | +4.88% | 12,636,000 | 1兆1002億 | +7.33% | 31.95 | 1.4 |
08/22 | 2,385 | 2,403 | 2,376 | 2,400 | +0.08% | 2,009,000 | 1兆491億 | +2.87% | 30.47 | 1.33 |
08/19 | 2,395 | 2,398 | 2,383 | 2,398 | +0.13% | 1,984,700 | 1兆482億 | +3.05% | 30.44 | 1.33 |