株価チャート
2023/08/01～2023/12/25
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 |
| 12/25 | 7,731 | 7,740 | 7,475 | 7,526 | -2.69% | 1,202,100 | 1兆601億 | +4.83% | 33.39 | 2.28 |
| 12/22 | 7,810 | 7,863 | 7,690 | 7,734 | -0.34% | 718,600 | 1兆894億 | +7.82% | 34.31 | 2.34 |
| 12/21 | 7,700 | 7,793 | 7,660 | 7,760 | -0.77% | 1,113,000 | 1兆930億 | +8.36% | 34.42 | 2.35 |
| 12/20 | 7,809 | 8,050 | 7,782 | 7,820 | +0.64% | 1,847,300 | 1兆1015億 | +9.29% | 34.69 | 2.37 |
| 12/19 | 7,600 | 7,786 | 7,534 | 7,770 | +2.4% | 1,621,200 | 1兆944億 | +8.99% | 34.47 | 2.35 |
| 12/18 | 7,603 | 7,699 | 7,479 | 7,588 | -0.14% | 1,468,300 | 1兆688億 | +6.9% | 33.66 | 2.3 |
| 12/15 | 7,450 | 7,662 | 7,434 | 7,599 | +4.96% | 3,291,400 | 1兆703億 | +7.32% | 33.71 | 2.3 |
| 12/14 | 7,310 | 7,411 | 7,180 | 7,240 | +2.01% | 3,222,200 | 1兆198億 | +2.51% | 32.12 | 2.19 |
| 12/13 | 6,930 | 7,265 | 6,904 | 7,097 | +3.3% | 3,167,000 | 9996億8737万 | +0.55% | 31.48 | 2.15 |
| 12/12 | 6,947 | 6,969 | 6,696 | 6,870 | +2.98% | 2,312,800 | 9677億1202万 | -2.47% | 30.48 | 2.08 |
| 12/11 | 6,777 | 6,810 | 6,610 | 6,671 | -0.16% | 1,873,000 | 9396億8077万 | -5.43% | 29.59 | 2.02 |
| 12/08 | 6,503 | 6,682 | 6,503 | 6,682 | +2.02% | 2,081,100 | 9412億3024万 | -5.27% | 29.64 | 2.02 |
| 12/07 | 6,505 | 6,697 | 6,497 | 6,550 | -0.8% | 1,269,200 | 9226億3664万 | -7% | 29.06 | 1.98 |
| 12/06 | 6,532 | 6,675 | 6,492 | 6,603 | +1.99% | 1,430,700 | 9301億225万 | -6.14% | 29.29 | 2 |
| 12/05 | 6,749 | 6,816 | 6,470 | 6,474 | -4.74% | 2,584,800 | 9119億3124万 | -7.88% | 28.72 | 1.96 |
| 12/04 | 6,995 | 7,043 | 6,775 | 6,796 | -4.43% | 1,969,800 | 9572億8834万 | -3.34% | 30.15 | 2.06 |
| 12/01 | 7,079 | 7,299 | 6,999 | 7,111 | +0.57% | 2,161,700 | 1兆16億 | +0.91% | 31.55 | 2.15 |
| 11/30 | 7,100 | 7,126 | 6,969 | 7,071 | -0.35% | 1,580,100 | 9960億2499万 | +0.11% | 31.37 | 2.14 |
| 11/29 | 7,020 | 7,120 | 6,971 | 7,096 | +0.1% | 1,150,000 | 9995億4651万 | +0.3% | 31.48 | 2.15 |
| 11/28 | 7,183 | 7,184 | 6,964 | 7,089 | +0.07% | 1,185,400 | 9985億6048万 | +0.14% | 31.45 | 2.15 |
| 11/27 | 7,250 | 7,303 | 7,080 | 7,084 | -3.17% | 1,326,400 | 9978億5618万 | -0.11% | 31.43 | 2.14 |
| 11/24 | 7,447 | 7,545 | 7,285 | 7,316 | +0.26% | 1,752,700 | 1兆305億 | +2.93% | 32.45 | 2.21 |
| 11/22 | 7,240 | 7,390 | 7,212 | 7,297 | -1.86% | 1,268,100 | 1兆278億 | +2.4% | 32.37 | 2.21 |
| 11/21 | 7,213 | 7,479 | 7,175 | 7,435 | +3.29% | 1,833,400 | 1兆472億 | +3.96% | 32.98 | 2.25 |
| 11/20 | 7,349 | 7,429 | 7,177 | 7,198 | -2.53% | 1,315,000 | 1兆139億 | +0.32% | 31.93 | 2.18 |
| 11/17 | 7,335 | 7,500 | 7,320 | 7,385 | -0.44% | 1,357,500 | 1兆402億 | +2.38% | 32.76 | 2.24 |
| 11/16 | 7,519 | 7,532 | 7,285 | 7,418 | -2.71% | 1,738,100 | 1兆449億 | +2.23% | 32.91 | 2.25 |
| 11/15 | 7,453 | 7,699 | 7,442 | 7,625 | +6.6% | 2,926,800 | 1兆740億 | +4.77% | 33.83 | 2.31 |
| 11/14 | 7,049 | 7,235 | 7,033 | 7,153 | +2.16% | 1,249,500 | 1兆75億 | -2.01% | 31.73 | 2.17 |
| 11/13 | 7,287 | 7,300 | 6,985 | 7,002 | -2.1% | 1,201,800 | 9863億562万 | -4.55% | 31.06 | 2.12 |
| 11/10 | 7,144 | 7,189 | 7,090 | 7,152 | -0.24% | 944,500 | 1兆74億 | -3.08% | 31.73 | 2.16 |
| 11/09 | 7,064 | 7,171 | 7,030 | 7,169 | +0.84% | 1,402,500 | 1兆98億 | -3.15% | 31.8 | 2.17 |
| 11/08 | 6,842 | 7,173 | 6,779 | 7,109 | +5.44% | 2,272,600 | 1兆13億 | -4.35% | 31.54 | 2.15 |
| 11/07 | 7,008 | 7,048 | 6,720 | 6,742 | -5.43% | 1,926,700 | 9496億8187万 | -9.73% | 29.91 | 2.04 |
| 11/06 | 7,045 | 7,133 | 6,963 | 7,129 | +6.83% | 2,707,100 | 1兆41億 | -5.17% | 31.63 | 2.16 |
| 11/02 | 6,645 | 6,818 | 6,575 | 6,673 | +4.18% | 2,933,800 | 9399億6249万 | -11.53% | 29.6 | 2.02 |
| 11/01 | 6,358 | 6,460 | 6,302 | 6,405 | +1.01% | 2,283,000 | 9022億1186万 | -15.52% | 28.41 | 1.94 |
| 10/31 | 6,341 | 6,377 | 6,131 | 6,341 | -1.23% | 3,253,500 | 8931億9679万 | -16.93% | 28.13 | 1.92 |
| 10/30 | 6,558 | 6,603 | 6,343 | 6,420 | -2.03% | 4,942,000 | 9043億2477万 | -16.59% | 28.48 | 1.94 |
| 10/27 | 7,203 | 7,332 | 6,400 | 6,553 | -9.02% | 9,117,400 | 9230億5923万 | -15.38% | 29.07 | 1.98 |
| 10/26 | 7,238 | 7,347 | 7,141 | 7,203 | -3.93% | 1,887,000 | 1兆146億 | -7.5% | 31.95 | 2.18 |
| 10/25 | 7,381 | 7,575 | 7,358 | 7,498 | +1.6% | 1,561,300 | 1兆561億 | -4.06% | 33.26 | 2.27 |
| 10/24 | 7,303 | 7,407 | 6,974 | 7,380 | +2.64% | 2,100,500 | 1兆395億 | -5.83% | 32.74 | 2.23 |
| 10/23 | 7,264 | 7,309 | 7,162 | 7,190 | -3.02% | 2,125,000 | 1兆127億 | -8.74% | 31.9 | 2.18 |
| 10/20 | 7,430 | 7,554 | 7,328 | 7,414 | -1.12% | 1,447,700 | 1兆443億 | -6.46% | 32.89 | 2.24 |
| 10/19 | 7,590 | 7,601 | 7,472 | 7,498 | -3.34% | 1,852,100 | 1兆561億 | -5.73% | 33.26 | 2.27 |
| 10/18 | 7,732 | 7,842 | 7,671 | 7,757 | -2.33% | 2,014,500 | 1兆926億 | -2.84% | 34.41 | 2.35 |
| 10/17 | 8,050 | 8,171 | 7,879 | 7,942 | -0.98% | 1,227,800 | 1兆1187億 | -0.85% | 35.23 | 2.4 |
| 10/16 | 7,917 | 8,038 | 7,831 | 8,021 | -1.49% | 1,165,300 | 1兆1298億 | -0.24% | 35.58 | 2.43 |
| 10/13 | 8,303 | 8,467 | 8,135 | 8,142 | -3.68% | 1,465,800 | 1兆1468億 | +0.85% | 36.12 | 2.46 |
| 10/12 | 8,247 | 8,566 | 8,173 | 8,453 | +6.05% | 2,634,800 | 1兆1906億 | +4.13% | 37.5 | 2.56 |
| 10/11 | 8,229 | 8,330 | 7,943 | 7,971 | -2.56% | 1,679,500 | 1兆1227億 | -2.03% | 35.36 | 2.41 |
| 10/10 | 8,150 | 8,259 | 8,085 | 8,180 | +1.43% | 1,160,100 | 1兆1522億 | +0.11% | 36.29 | 2.48 |
| 10/06 | 8,122 | 8,149 | 7,883 | 8,065 | +0.04% | 1,283,100 | 1兆1360億 | -1.57% | 35.78 | 2.44 |
| 10/05 | 7,813 | 8,076 | 7,741 | 8,062 | +4.35% | 1,202,600 | 1兆1356億 | -1.96% | 35.76 | 2.44 |
| 10/04 | 7,780 | 7,839 | 7,646 | 7,726 | -2.45% | 1,262,700 | 1兆882億 | -6.37% | 34.27 | 2.34 |
| 10/03 | 8,019 | 8,176 | 7,872 | 7,920 | -1.55% | 1,533,900 | 1兆1156億 | -4.41% | 35.13 | 2.4 |
| 10/02 | 7,985 | 8,180 | 7,919 | 8,045 | +1.02% | 1,531,400 | 1兆1332億 | -3.22% | 35.69 | 2.44 |
| 09/29 | 7,860 | 8,004 | 7,801 | 7,964 | +2.84% | 1,698,100 | 1兆1218億 | -4.3% | 35.32 | 2.4 |
| 09/28 | 7,611 | 7,797 | 7,548 | 7,744 | +1.04% | 1,375,800 | 1兆908億 | -7.37% | 34.35 | 2.33 |
| 09/27 | 7,570 | 7,760 | 7,510 | 7,664 | +0.04% | 1,771,900 | 1兆795億 | -8.59% | 33.99 | 2.31 |
| 09/26 | 7,975 | 7,975 | 7,640 | 7,661 | -3.68% | 1,789,500 | 1兆791億 | -8.84% | 33.98 | 2.31 |
| 09/25 | 7,648 | 7,975 | 7,648 | 7,954 | +4.75% | 1,613,700 | 1兆1204億 | -5.51% | 35.28 | 2.4 |
| 09/22 | 7,490 | 7,662 | 7,357 | 7,593 | -0.39% | 2,304,000 | 1兆695億 | -9.85% | 33.68 | 2.29 |
| 09/21 | 7,669 | 7,777 | 7,491 | 7,623 | -3.64% | 2,822,300 | 1兆737億 | -9.71% | 33.81 | 2.3 |
| 09/20 | 7,831 | 7,979 | 7,619 | 7,911 | -1.6% | 3,068,200 | 1兆1143億 | -6.51% | 35.09 | 2.38 |
| 09/19 | 8,263 | 8,263 | 7,768 | 8,040 | -4.65% | 2,795,100 | 1兆1325億 | -5.16% | 35.66 | 2.42 |
| 09/15 | 8,434 | 8,460 | 8,271 | 8,432 | +0.87% | 1,222,700 | 1兆1877億 | -0.46% | 37.4 | 2.54 |
| 09/14 | 8,110 | 8,420 | 8,019 | 8,359 | +2.94% | 1,623,400 | 1兆1774億 | -1.14% | 37.07 | 2.52 |
| 09/13 | 8,093 | 8,172 | 8,017 | 8,120 | -1.49% | 1,558,000 | 1兆1437億 | -3.86% | 36.01 | 2.45 |
| 09/12 | 8,378 | 8,436 | 8,095 | 8,243 | -2.1% | 1,971,300 | 1兆1611億 | -2.33% | 36.56 | 2.48 |
| 09/11 | 8,611 | 8,687 | 8,395 | 8,420 | -2.95% | 1,221,100 | 1兆1860億 | -0.36% | 37.34 | 2.54 |
| 09/08 | 8,709 | 8,836 | 8,584 | 8,676 | -2.07% | 1,414,800 | 1兆2221億 | +2.65% | 38.48 | 2.61 |
| 09/07 | 9,114 | 9,150 | 8,816 | 8,859 | -4.37% | 1,596,200 | 1兆2478億 | +4.75% | 39.29 | 2.67 |
| 09/06 | 8,900 | 9,285 | 8,880 | 9,264 | +3.96% | 1,755,800 | 1兆3049億 | +9.7% | 41.09 | 2.79 |
| 09/05 | 8,825 | 8,911 | 8,782 | 8,911 | +0.69% | 760,700 | 1兆2552億 | +5.74% | 39.52 | 2.68 |
| 09/04 | 8,848 | 8,870 | 8,769 | 8,850 | +1.2% | 1,044,700 | 1兆2466億 | +5.16% | 39.25 | 2.67 |
| 09/01 | 8,750 | 8,922 | 8,687 | 8,745 | -0.53% | 1,156,100 | 1兆2318億 | +4.07% | 38.78 | 2.63 |
| 08/31 | 8,730 | 8,804 | 8,686 | 8,792 | +0.17% | 1,175,600 | 1兆2384億 | +4.83% | 38.99 | 2.65 |
| 08/30 | 8,830 | 8,885 | 8,710 | 8,777 | +2.63% | 1,289,900 | 1兆2363億 | +4.81% | 38.93 | 2.64 |
| 08/29 | 8,650 | 8,662 | 8,462 | 8,552 | -0.85% | 863,600 | 1兆2046億 | +2.21% | 37.93 | 2.58 |
| 08/28 | 8,331 | 8,638 | 8,247 | 8,625 | +4.17% | 1,553,200 | 1兆2149億 | +3.12% | 38.25 | 2.6 |
| 08/25 | 8,658 | 8,705 | 8,247 | 8,280 | -7.1% | 3,143,500 | 1兆1663億 | -0.84% | 36.72 | 2.49 |
| 08/24 | 8,774 | 9,030 | 8,757 | 8,913 | +7.08% | 3,567,000 | 1兆2554億 | +6.65% | 39.53 | 2.69 |
| 08/23 | 8,184 | 8,324 | 8,119 | 8,324 | +1.71% | 863,200 | 1兆1725億 | -0.25% | 36.92 | 2.51 |
| 08/22 | 8,242 | 8,274 | 8,095 | 8,184 | +2.11% | 1,122,200 | 1兆1528億 | -2.05% | 36.3 | 2.47 |
| 08/21 | 8,002 | 8,187 | 7,988 | 8,015 | -0.73% | 928,300 | 1兆1289億 | -4.2% | 35.55 | 2.41 |
| 08/18 | 7,990 | 8,150 | 7,911 | 8,074 | -0.09% | 963,800 | 1兆1373億 | -3.61% | 35.81 | 2.43 |
| 08/17 | 7,952 | 8,145 | 7,938 | 8,081 | -0.26% | 989,500 | 1兆1382億 | -3.49% | 35.84 | 2.43 |
| 08/16 | 8,200 | 8,222 | 8,098 | 8,102 | -2.24% | 893,900 | 1兆1412億 | -3.29% | 35.93 | 2.44 |
| 08/15 | 8,340 | 8,448 | 8,252 | 8,288 | +4.96% | 1,468,300 | 1兆1674億 | -1.05% | 36.76 | 2.5 |
| 08/14 | 8,017 | 8,033 | 7,833 | 7,896 | -1.51% | 1,397,000 | 1兆1122億 | -5.67% | 35.02 | 2.38 |
| 08/10 | 7,983 | 8,017 | 7,821 | 8,017 | -1.43% | 1,526,100 | 1兆1292億 | -4.35% | 35.56 | 2.42 |
| 08/09 | 7,952 | 8,182 | 7,908 | 8,133 | +1.82% | 1,544,000 | 1兆1456億 | -3.16% | 36.07 | 2.45 |
| 08/08 | 8,450 | 8,474 | 7,911 | 7,988 | -5.82% | 2,546,400 | 1兆1251億 | -5.01% | 35.43 | 2.41 |
| 08/07 | 8,330 | 8,525 | 8,283 | 8,482 | +0.02% | 1,120,500 | 1兆1947億 | +0.66% | 37.62 | 2.56 |
| 08/04 | 8,822 | 8,846 | 8,412 | 8,480 | -3.57% | 1,823,500 | 1兆1944億 | +0.82% | 37.61 | 2.55 |
| 08/03 | 8,456 | 8,840 | 8,305 | 8,794 | +2.71% | 3,474,900 | 1兆2387億 | +4.82% | 39 | 2.65 |
| 08/02 | 8,790 | 8,920 | 8,481 | 8,562 | -2.95% | 1,882,300 | 1兆2060億 | +2.54% | 37.97 | 2.58 |
| 08/01 | 8,630 | 8,822 | 8,587 | 8,822 | +2.27% | 1,289,600 | 1兆2426億 | +6.11% | 39.13 | 2.66 |
