株価チャート
2023/07/03~2023/11/27
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 |
11/27 | 4,645 | 4,671 | 4,604 | 4,658 | +0.71% | 525,100 | 1兆4393億 | +1.77% | 17.4 | 1.32 |
11/24 | 4,654 | 4,654 | 4,597 | 4,625 | 0% | 439,000 | 1兆4291億 | +1.29% | 17.27 | 1.31 |
11/22 | 4,650 | 4,659 | 4,621 | 4,625 | +0.24% | 520,900 | 1兆4291億 | +1.49% | 17.27 | 1.31 |
11/21 | 4,687 | 4,694 | 4,604 | 4,614 | -2.41% | 708,700 | 1兆4257億 | +1.45% | 17.23 | 1.31 |
11/20 | 4,781 | 4,807 | 4,711 | 4,728 | -1.09% | 563,000 | 1兆4609億 | +4.14% | 17.66 | 1.34 |
11/17 | 4,687 | 4,790 | 4,680 | 4,780 | +1.59% | 837,800 | 1兆4770億 | +5.57% | 17.85 | 1.36 |
11/16 | 4,685 | 4,707 | 4,662 | 4,705 | +0.38% | 581,900 | 1兆4538億 | +4.19% | 17.57 | 1.34 |
11/15 | 4,654 | 4,697 | 4,639 | 4,687 | +0.84% | 444,900 | 1兆4482億 | +3.92% | 17.5 | 1.33 |
11/14 | 4,650 | 4,688 | 4,632 | 4,648 | +0.3% | 442,400 | 1兆4362億 | +3.15% | 17.36 | 1.32 |
11/13 | 4,740 | 4,740 | 4,623 | 4,634 | -0.96% | 889,500 | 1兆4319億 | +2.95% | 17.31 | 1.32 |
11/10 | 4,680 | 4,697 | 4,640 | 4,679 | +0.84% | 577,400 | 1兆4458億 | +4.05% | 17.47 | 1.33 |
11/09 | 4,595 | 4,662 | 4,586 | 4,640 | +0.67% | 481,900 | 1兆4337億 | +3.36% | 17.33 | 1.32 |
11/08 | 4,596 | 4,612 | 4,561 | 4,609 | -0.07% | 587,100 | 1兆4241億 | +2.86% | 17.21 | 1.31 |
11/07 | 4,669 | 4,689 | 4,607 | 4,612 | -0.56% | 556,600 | 1兆4251億 | +3.02% | 17.22 | 1.31 |
11/06 | 4,649 | 4,663 | 4,628 | 4,638 | +0.85% | 642,200 | 1兆4331億 | +3.67% | 17.32 | 1.32 |
11/02 | 4,600 | 4,604 | 4,568 | 4,599 | +0.5% | 493,600 | 1兆4210億 | +2.82% | 17.17 | 1.31 |
11/01 | 4,548 | 4,590 | 4,531 | 4,576 | +2.19% | 627,500 | 1兆4139億 | +2.21% | 17.09 | 1.3 |
10/31 | 4,420 | 4,499 | 4,407 | 4,478 | +1.66% | 692,200 | 1兆3837億 | -0.07% | 16.72 | 1.27 |
10/30 | 4,425 | 4,459 | 4,394 | 4,405 | -2% | 616,100 | 1兆3611億 | -1.87% | 16.45 | 1.25 |
10/27 | 4,472 | 4,498 | 4,442 | 4,495 | +1.12% | 524,100 | 1兆3889億 | -0.04% | 16.79 | 1.28 |
10/26 | 4,440 | 4,460 | 4,429 | 4,445 | +0.25% | 481,200 | 1兆3735億 | -1.29% | 16.6 | 1.26 |
10/25 | 4,425 | 4,460 | 4,401 | 4,434 | +1.03% | 472,000 | 1兆3701億 | -1.75% | 16.56 | 1.26 |
10/24 | 4,318 | 4,408 | 4,307 | 4,389 | +1.13% | 760,900 | 1兆3562億 | -2.98% | 16.39 | 1.25 |
10/23 | 4,373 | 4,387 | 4,336 | 4,340 | -0.87% | 654,300 | 1兆3410億 | -4.34% | 16.21 | 1.23 |
10/20 | 4,395 | 4,410 | 4,371 | 4,378 | -0.39% | 365,800 | 1兆3528億 | -3.84% | 16.35 | 1.24 |
10/19 | 4,350 | 4,410 | 4,350 | 4,395 | -0.14% | 583,100 | 1兆3580億 | -3.77% | 16.41 | 1.25 |
10/18 | 4,395 | 4,413 | 4,368 | 4,401 | +0.25% | 664,900 | 1兆3599億 | -3.95% | 16.44 | 1.25 |
10/17 | 4,410 | 4,452 | 4,386 | 4,390 | -0.7% | 746,300 | 1兆3565億 | -4.46% | 16.39 | 1.25 |
10/16 | 4,470 | 4,473 | 4,385 | 4,421 | -0.29% | 662,500 | 1兆3660億 | -4.1% | 16.51 | 1.26 |
10/13 | 4,427 | 4,453 | 4,396 | 4,434 | -0.85% | 742,700 | 1兆3701億 | -4.15% | 16.56 | 1.26 |
10/12 | 4,539 | 4,540 | 4,417 | 4,472 | -1.74% | 1,433,300 | 1兆3818億 | -3.6% | 16.7 | 1.27 |
10/11 | 4,545 | 4,579 | 4,538 | 4,551 | -0.57% | 591,900 | 1兆4062億 | -2.19% | 17 | 1.29 |
10/10 | 4,562 | 4,593 | 4,556 | 4,577 | +0.7% | 725,200 | 1兆4142億 | -1.84% | 17.09 | 1.3 |
10/06 | 4,530 | 4,567 | 4,524 | 4,545 | +0.62% | 358,500 | 1兆4044億 | -2.66% | 16.97 | 1.29 |
10/05 | 4,501 | 4,533 | 4,481 | 4,517 | +0.71% | 515,200 | 1兆3957億 | -3.4% | 16.87 | 1.28 |
10/04 | 4,450 | 4,516 | 4,447 | 4,485 | +0.79% | 764,200 | 1兆3858億 | -4.23% | 16.75 | 1.27 |
10/03 | 4,478 | 4,493 | 4,421 | 4,450 | -0.96% | 580,100 | 1兆3750億 | -5.14% | 16.62 | 1.26 |
10/02 | 4,538 | 4,576 | 4,488 | 4,493 | -1.25% | 536,000 | 1兆3883億 | -4.44% | 16.78 | 1.28 |
09/29 | 4,604 | 4,617 | 4,545 | 4,550 | -1.37% | 621,500 | 1兆4059億 | -3.31% | 16.99 | 1.3 |
09/28 | 4,630 | 4,646 | 4,594 | 4,613 | -1.58% | 551,800 | 1兆4254億 | -2.06% | 17.23 | 1.32 |
09/27 | 4,677 | 4,687 | 4,631 | 4,687 | +0.39% | 637,800 | 1兆4482億 | -0.59% | 17.5 | 1.34 |
09/26 | 4,655 | 4,694 | 4,630 | 4,669 | -0.34% | 687,600 | 1兆4427億 | -0.95% | 17.44 | 1.33 |
09/25 | 4,659 | 4,707 | 4,636 | 4,685 | +1.56% | 406,700 | 1兆4476億 | -0.57% | 17.5 | 1.34 |
09/22 | 4,616 | 4,643 | 4,602 | 4,613 | -0.73% | 353,600 | 1兆4254億 | -2.04% | 17.23 | 1.32 |
09/21 | 4,675 | 4,690 | 4,632 | 4,647 | -0.75% | 532,000 | 1兆4359億 | -1.36% | 17.35 | 1.33 |
09/20 | 4,727 | 4,732 | 4,682 | 4,682 | -0.55% | 491,700 | 1兆4467億 | -0.64% | 17.48 | 1.34 |
09/19 | 4,720 | 4,729 | 4,683 | 4,708 | -0.25% | 543,800 | 1兆4547億 | -0.08% | 17.58 | 1.34 |
09/15 | 4,701 | 4,767 | 4,701 | 4,720 | -0.38% | 940,200 | 1兆4584億 | +0.19% | 17.63 | 1.35 |
09/14 | 4,735 | 4,752 | 4,719 | 4,738 | +0.02% | 624,900 | 1兆4640億 | +0.64% | 17.69 | 1.35 |
09/13 | 4,740 | 4,767 | 4,714 | 4,737 | -0.52% | 480,100 | 1兆4637億 | +0.38% | 17.69 | 1.35 |
09/12 | 4,700 | 4,768 | 4,691 | 4,762 | +0.87% | 325,500 | 1兆4714億 | +0.59% | 17.78 | 1.36 |
09/11 | 4,807 | 4,815 | 4,695 | 4,721 | -1.25% | 550,800 | 1兆4587億 | -0.38% | 17.63 | 1.35 |
09/08 | 4,829 | 4,833 | 4,751 | 4,781 | -0.83% | 635,400 | 1兆4773億 | +0.7% | 17.85 | 1.36 |
09/07 | 4,757 | 4,855 | 4,744 | 4,821 | +1.22% | 992,700 | 1兆4896億 | +1.35% | 18 | 1.38 |
09/06 | 4,809 | 4,819 | 4,758 | 4,763 | -0.96% | 394,900 | 1兆4717億 | -0.04% | 17.79 | 1.36 |
09/05 | 4,801 | 4,831 | 4,783 | 4,809 | +0.02% | 497,700 | 1兆4859億 | +0.67% | 17.96 | 1.37 |
09/04 | 4,764 | 4,814 | 4,741 | 4,808 | +1.65% | 627,000 | 1兆4856億 | +0.44% | 17.96 | 1.37 |
09/01 | 4,665 | 4,734 | 4,653 | 4,730 | +0.34% | 405,800 | 1兆4615億 | -1.36% | 17.66 | 1.35 |
08/31 | 4,700 | 4,744 | 4,700 | 4,714 | +0.49% | 700,900 | 1兆4566億 | -2% | 17.6 | 1.34 |
08/30 | 4,709 | 4,721 | 4,682 | 4,691 | +0.02% | 395,400 | 1兆4495億 | -2.82% | 17.52 | 1.34 |
08/29 | 4,682 | 4,710 | 4,666 | 4,690 | -0.45% | 499,200 | 1兆4492億 | -3.16% | 17.51 | 1.34 |
08/28 | 4,670 | 4,728 | 4,639 | 4,711 | +2.32% | 725,300 | 1兆4556億 | -3.09% | 17.59 | 1.34 |
08/25 | 4,638 | 4,656 | 4,592 | 4,604 | -0.99% | 471,000 | 1兆4226億 | -5.54% | 17.19 | 1.31 |
08/24 | 4,706 | 4,706 | 4,646 | 4,650 | -1.69% | 613,500 | 1兆4368億 | -4.93% | 17.37 | 1.33 |
08/23 | 4,660 | 4,768 | 4,644 | 4,730 | +1.15% | 835,800 | 1兆4615億 | -3.59% | 17.66 | 1.35 |
08/22 | 4,595 | 4,684 | 4,582 | 4,676 | +1.43% | 499,800 | 1兆4448億 | -4.9% | 17.46 | 1.33 |
08/21 | 4,604 | 4,640 | 4,587 | 4,610 | +0.17% | 468,900 | 1兆4244億 | -6.45% | 17.22 | 1.32 |
08/18 | 4,639 | 4,663 | 4,596 | 4,602 | -1.65% | 514,400 | 1兆4220億 | -6.86% | 17.19 | 1.31 |
08/17 | 4,691 | 4,691 | 4,638 | 4,679 | +0.11% | 645,300 | 1兆4458億 | -5.57% | 17.47 | 1.33 |
08/16 | 4,636 | 4,688 | 4,632 | 4,674 | +0.19% | 847,300 | 1兆4442億 | -5.92% | 17.45 | 1.33 |
08/15 | 4,707 | 4,748 | 4,651 | 4,665 | -0.32% | 894,500 | 1兆4414億 | -6.4% | 17.42 | 1.33 |
08/14 | 4,650 | 4,687 | 4,596 | 4,680 | +0.82% | 1,041,000 | 1兆4461億 | -6.42% | 17.48 | 1.34 |
08/10 | 4,600 | 4,749 | 4,570 | 4,642 | -7.71% | 2,887,900 | 1兆4343億 | -7.49% | 17.34 | 1.32 |
08/09 | 5,010 | 5,089 | 4,975 | 5,030 | -1.37% | 717,200 | 1兆5542億 | -0.18% | 18.78 | 1.44 |
08/08 | 4,945 | 5,116 | 4,931 | 5,100 | +4.25% | 927,000 | 1兆5759億 | +1.07% | 19.05 | 1.46 |
08/07 | 4,918 | 4,954 | 4,886 | 4,892 | -1.15% | 576,200 | 1兆5116億 | -3.19% | 18.27 | 1.4 |
08/04 | 4,944 | 4,976 | 4,907 | 4,949 | -1% | 612,800 | 1兆5292億 | -2.29% | 18.48 | 1.41 |
08/03 | 5,042 | 5,061 | 4,987 | 4,999 | -0.56% | 489,100 | 1兆5446億 | -1.52% | 18.67 | 1.43 |
08/02 | 5,020 | 5,044 | 5,006 | 5,027 | -0.91% | 585,300 | 1兆5533億 | -1.2% | 18.77 | 1.43 |
08/01 | 5,090 | 5,094 | 5,044 | 5,073 | +0.24% | 509,500 | 1兆5675億 | -0.47% | 18.94 | 1.45 |
07/31 | 5,082 | 5,120 | 5,049 | 5,061 | +1.06% | 670,600 | 1兆5638億 | -0.9% | 18.9 | 1.44 |
07/28 | 5,025 | 5,070 | 4,974 | 5,008 | -1.65% | 634,700 | 1兆5474億 | -2.13% | 18.7 | 1.43 |
07/27 | 5,107 | 5,109 | 5,058 | 5,092 | -0.76% | 340,600 | 1兆5734億 | -0.72% | 19.02 | 1.45 |
07/26 | 5,130 | 5,140 | 5,101 | 5,131 | +0.45% | 361,100 | 1兆5854億 | -0.18% | 19.16 | 1.46 |
07/25 | 5,120 | 5,136 | 5,091 | 5,108 | -0.39% | 408,100 | 1兆5783億 | -0.78% | 19.08 | 1.46 |
07/24 | 5,128 | 5,147 | 5,103 | 5,128 | +1.5% | 522,300 | 1兆5845億 | -0.62% | 19.15 | 1.46 |
07/21 | 5,026 | 5,074 | 5,017 | 5,052 | +0.62% | 338,700 | 1兆5610億 | -2.28% | 18.87 | 1.44 |
07/20 | 5,010 | 5,067 | 5,010 | 5,021 | -0.02% | 369,200 | 1兆5514億 | -3.18% | 18.75 | 1.43 |
07/19 | 5,038 | 5,077 | 5,007 | 5,022 | +0.14% | 481,500 | 1兆5517億 | -3.44% | 18.75 | 1.43 |
07/18 | 4,941 | 5,023 | 4,939 | 5,015 | +1.52% | 469,300 | 1兆5496億 | -3.82% | 18.73 | 1.43 |
07/14 | 4,948 | 4,959 | 4,895 | 4,940 | +0.04% | 421,800 | 1兆5264億 | -5.47% | 18.45 | 1.41 |
07/13 | 4,952 | 4,968 | 4,909 | 4,938 | -0.24% | 415,800 | 1兆5258億 | -5.8% | 18.44 | 1.41 |
07/12 | 5,002 | 5,013 | 4,941 | 4,950 | -1% | 442,800 | 1兆5295億 | -5.8% | 18.49 | 1.41 |
07/11 | 5,053 | 5,053 | 4,985 | 5,000 | -1.34% | 609,700 | 1兆5450億 | -5.11% | 18.67 | 1.43 |
07/10 | 5,078 | 5,100 | 5,030 | 5,068 | -0.45% | 516,900 | 1兆5660億 | -4.09% | 18.93 | 1.45 |
07/07 | 5,067 | 5,121 | 5,050 | 5,091 | -0.22% | 478,700 | 1兆5731億 | -3.82% | 19.01 | 1.45 |
07/06 | 5,162 | 5,175 | 5,093 | 5,102 | -1.54% | 642,600 | 1兆5765億 | -3.75% | 19.05 | 1.46 |
07/05 | 5,200 | 5,230 | 5,173 | 5,182 | -0.54% | 340,400 | 1兆6012億 | -2.36% | 19.35 | 1.48 |
07/04 | 5,230 | 5,239 | 5,201 | 5,210 | -0.86% | 351,800 | 1兆6098億 | -1.79% | 19.46 | 1.49 |
07/03 | 5,217 | 5,259 | 5,217 | 5,255 | +0.83% | 271,800 | 1兆6237億 | -1.02% | 19.62 | 1.5 |