株価チャート
2023/05/23～2023/10/13
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 |
| 10/13 | 4,849 | 4,861 | 4,791 | 4,800 | -1.68% | 2,644,600 | 8兆7285億 | -4.36% | 65.41 | 8.48 |
| 10/12 | 4,860 | 4,890 | 4,824 | 4,882 | +0.66% | 2,595,100 | 8兆8776億 | -3.12% | 66.53 | 8.62 |
| 10/11 | 4,930 | 4,957 | 4,850 | 4,850 | -1.14% | 2,577,000 | 8兆8194億 | -4.04% | 66.1 | 8.56 |
| 10/10 | 4,930 | 4,935 | 4,835 | 4,906 | +0.12% | 2,819,900 | 8兆9213億 | -3.27% | 66.86 | 8.66 |
| 10/06 | 4,950 | 4,993 | 4,900 | 4,900 | -0.2% | 2,881,800 | 8兆9104億 | -3.66% | 66.78 | 8.65 |
| 10/05 | 4,879 | 4,920 | 4,841 | 4,910 | +1.4% | 3,223,800 | 8兆9285億 | -3.71% | 66.91 | 8.67 |
| 10/04 | 4,758 | 4,878 | 4,743 | 4,842 | +0.73% | 4,522,300 | 8兆8049億 | -5.17% | 65.99 | 8.55 |
| 10/03 | 4,920 | 4,926 | 4,802 | 4,807 | -2.71% | 3,807,200 | 8兆7412億 | -6.06% | 65.51 | 8.49 |
| 10/02 | 4,958 | 5,051 | 4,915 | 4,941 | +0.65% | 3,480,300 | 8兆9849億 | -3.67% | 67.34 | 8.73 |
| 09/29 | 4,952 | 4,997 | 4,902 | 4,909 | +0.08% | 3,958,500 | 8兆9267億 | -4.4% | 66.9 | 9.09 |
| 09/28 | 4,999 | 4,999 | 4,872 | 4,905 | -2.31% | 3,955,800 | 8兆9195億 | -4.59% | 66.85 | 9.09 |
| 09/27 | 5,020 | 5,025 | 4,964 | 5,021 | -0.16% | 4,366,200 | 9兆1304億 | -2.45% | 68.43 | 9.3 |
| 09/26 | 5,044 | 5,044 | 4,990 | 5,029 | +0.16% | 2,660,600 | 9兆1449億 | -2.31% | 68.54 | 9.31 |
| 09/25 | 5,049 | 5,055 | 4,947 | 5,021 | -0.63% | 3,580,700 | 9兆1304億 | -2.52% | 68.43 | 9.3 |
| 09/22 | 4,995 | 5,113 | 4,988 | 5,053 | +0.78% | 3,716,200 | 9兆1886億 | -1.9% | 68.86 | 9.36 |
| 09/21 | 5,051 | 5,066 | 5,001 | 5,014 | -1.72% | 3,326,100 | 9兆1177億 | -2.75% | 68.33 | 9.29 |
| 09/20 | 5,128 | 5,146 | 5,064 | 5,102 | +0.02% | 2,656,800 | 9兆2777億 | -1.22% | 69.53 | 9.45 |
| 09/19 | 5,205 | 5,214 | 5,080 | 5,101 | -2.39% | 3,801,800 | 9兆2759億 | -1.45% | 69.52 | 9.45 |
| 09/15 | 5,200 | 5,229 | 5,173 | 5,226 | +0.89% | 4,178,200 | 9兆5032億 | +0.83% | 71.22 | 9.68 |
| 09/14 | 5,180 | 5,204 | 5,129 | 5,180 | +0.27% | 2,673,900 | 9兆4195億 | -0.13% | 70.59 | 9.59 |
| 09/13 | 5,207 | 5,235 | 5,155 | 5,166 | -1.36% | 2,425,800 | 9兆3941億 | -0.5% | 70.4 | 9.57 |
| 09/12 | 5,192 | 5,262 | 5,192 | 5,237 | +0.87% | 1,855,100 | 9兆5232億 | +0.81% | 71.37 | 9.7 |
| 09/11 | 5,250 | 5,267 | 5,183 | 5,192 | -0.38% | 2,163,900 | 9兆4413億 | -0.06% | 70.76 | 9.62 |
| 09/08 | 5,308 | 5,316 | 5,206 | 5,212 | -1.31% | 3,501,300 | 9兆4777億 | +0.31% | 71.03 | 9.65 |
| 09/07 | 5,300 | 5,307 | 5,269 | 5,281 | -0.11% | 2,459,800 | 9兆6032億 | +1.64% | 71.97 | 9.78 |
| 09/06 | 5,298 | 5,328 | 5,251 | 5,287 | +0.36% | 2,447,200 | 9兆6141億 | +1.79% | 72.05 | 9.79 |
| 09/05 | 5,279 | 5,308 | 5,235 | 5,268 | -0.21% | 2,566,400 | 9兆5795億 | +1.33% | 71.79 | 9.76 |
| 09/04 | 5,253 | 5,282 | 5,225 | 5,279 | +0.46% | 2,717,500 | 9兆5996億 | +1.4% | 71.94 | 9.78 |
| 09/01 | 5,200 | 5,257 | 5,183 | 5,255 | +0.11% | 3,261,800 | 9兆5559億 | +0.81% | 71.62 | 9.73 |
| 08/31 | 5,100 | 5,249 | 5,093 | 5,249 | +3.59% | 6,262,900 | 9兆5450億 | +0.5% | 71.53 | 9.72 |
| 08/30 | 5,126 | 5,135 | 5,066 | 5,067 | -1.11% | 2,678,000 | 9兆2140億 | -3.1% | 69.05 | 9.39 |
| 08/29 | 5,126 | 5,174 | 5,115 | 5,124 | +0.2% | 2,045,700 | 9兆3177億 | -2.29% | 69.83 | 9.49 |
| 08/28 | 5,126 | 5,143 | 5,027 | 5,114 | +0.63% | 2,524,400 | 9兆2995億 | -2.7% | 69.69 | 9.47 |
| 08/25 | 5,019 | 5,124 | 5,005 | 5,082 | +0.55% | 2,648,800 | 9兆2413億 | -3.51% | 69.26 | 9.41 |
| 08/24 | 5,045 | 5,077 | 5,018 | 5,054 | -0.28% | 1,910,100 | 9兆1904億 | -4.28% | 68.88 | 9.36 |
| 08/23 | 5,000 | 5,093 | 4,990 | 5,068 | +0.76% | 2,546,600 | 9兆2159億 | -4.31% | 69.07 | 9.39 |
| 08/22 | 5,114 | 5,114 | 5,019 | 5,030 | -1.64% | 2,361,500 | 9兆1468億 | -5.27% | 68.55 | 9.32 |
| 08/21 | 5,032 | 5,128 | 5,022 | 5,114 | +1.71% | 2,797,400 | 9兆2995億 | -4.09% | 69.69 | 9.47 |
| 08/18 | 5,106 | 5,121 | 4,985 | 5,028 | -2.71% | 4,586,100 | 9兆1431億 | -6.04% | 68.52 | 9.31 |
| 08/17 | 5,230 | 5,232 | 5,124 | 5,168 | -1.56% | 3,183,400 | 9兆3977億 | -3.74% | 70.43 | 9.57 |
| 08/16 | 5,304 | 5,316 | 5,244 | 5,250 | -2.03% | 2,252,600 | 9兆5468億 | -2.51% | 71.55 | 9.72 |
| 08/15 | 5,313 | 5,366 | 5,289 | 5,359 | +1.3% | 2,052,600 | 9兆7450億 | -0.69% | 73.03 | 9.93 |
| 08/14 | 5,353 | 5,393 | 5,285 | 5,290 | -0.62% | 2,972,100 | 9兆6196億 | -2.13% | 72.09 | 9.8 |
| 08/10 | 5,270 | 5,357 | 5,225 | 5,323 | +0.42% | 3,874,700 | 9兆6796億 | -1.75% | 72.54 | 9.86 |
| 08/09 | 5,235 | 5,311 | 5,230 | 5,301 | +0.95% | 3,001,900 | 9兆6396億 | -2.39% | 72.24 | 9.82 |
| 08/08 | 5,263 | 5,290 | 5,225 | 5,251 | +0.42% | 2,424,200 | 9兆5486億 | -3.58% | 71.56 | 9.73 |
| 08/07 | 5,202 | 5,229 | 5,191 | 5,229 | +0.13% | 2,746,900 | 9兆5086億 | -4.28% | 71.26 | 9.69 |
| 08/04 | 5,179 | 5,227 | 5,135 | 5,222 | +0.35% | 3,236,000 | 9兆4959億 | -4.67% | 71.17 | 9.67 |
| 08/03 | 5,233 | 5,300 | 5,201 | 5,204 | -0.55% | 3,830,700 | 9兆4632億 | -5.3% | 70.92 | 9.64 |
| 08/02 | 5,375 | 5,379 | 5,216 | 5,233 | -3.18% | 6,322,500 | 9兆5159億 | -5.11% | 71.32 | 9.69 |
| 08/01 | 5,455 | 5,466 | 5,367 | 5,405 | -0.83% | 4,917,900 | 9兆8287億 | -2.21% | 73.66 | 10.01 |
| 07/31 | 5,566 | 5,703 | 5,416 | 5,450 | -0.22% | 7,997,700 | 9兆9105億 | -1.36% | 74.27 | 10.09 |
| 07/28 | 5,440 | 5,520 | 5,356 | 5,462 | -0.8% | 5,295,100 | 9兆9323億 | -1.01% | 74.44 | 10.12 |
| 07/27 | 5,408 | 5,510 | 5,397 | 5,506 | +1.96% | 3,263,500 | 10兆123億 | -0.11% | 75.04 | 10.2 |
| 07/26 | 5,390 | 5,409 | 5,311 | 5,400 | -0.48% | 2,645,700 | 9兆8196億 | -1.89% | 73.59 | 10 |
| 07/25 | 5,440 | 5,475 | 5,399 | 5,426 | 0% | 2,801,200 | 9兆8669億 | -1.33% | 73.95 | 10.05 |
| 07/24 | 5,428 | 5,468 | 5,406 | 5,426 | +0.8% | 2,286,000 | 9兆8669億 | -1.26% | 73.95 | 10.05 |
| 07/21 | 5,398 | 5,417 | 5,366 | 5,383 | -0.44% | 2,561,700 | 9兆7887億 | -1.98% | 73.36 | 9.97 |
| 07/20 | 5,447 | 5,460 | 5,398 | 5,407 | -0.9% | 2,546,200 | 9兆8323億 | -1.6% | 73.69 | 10.02 |
| 07/19 | 5,427 | 5,474 | 5,402 | 5,456 | +0.46% | 4,081,200 | 9兆9214億 | -0.75% | 74.35 | 10.11 |
| 07/18 | 5,574 | 5,613 | 5,391 | 5,431 | -2.76% | 5,277,200 | 9兆8760億 | -1.13% | 74.01 | 10.06 |
| 07/14 | 5,585 | 5,629 | 5,528 | 5,585 | +0.02% | 3,903,300 | 10兆1560億 | +1.73% | 76.11 | 10.34 |
| 07/13 | 5,527 | 5,596 | 5,485 | 5,584 | +1.94% | 2,904,300 | 10兆1542億 | +1.8% | 76.1 | 10.34 |
| 07/12 | 5,560 | 5,564 | 5,460 | 5,478 | -1.62% | 3,051,300 | 9兆9614億 | +0.04% | 74.65 | 10.15 |
| 07/11 | 5,580 | 5,617 | 5,551 | 5,568 | +0.72% | 2,522,200 | 10兆1251億 | +1.75% | 75.88 | 10.31 |
| 07/10 | 5,565 | 5,585 | 5,501 | 5,528 | -0.74% | 3,091,200 | 10兆523億 | +1.13% | 75.34 | 10.24 |
| 07/07 | 5,593 | 5,618 | 5,533 | 5,569 | -0.77% | 3,006,400 | 10兆1269億 | +1.98% | 75.89 | 10.32 |
| 07/06 | 5,629 | 5,640 | 5,544 | 5,612 | -0.65% | 3,146,700 | 10兆2051億 | +2.95% | 76.48 | 10.39 |
| 07/05 | 5,665 | 5,723 | 5,645 | 5,649 | -0.48% | 3,191,100 | 10兆2724億 | +3.94% | 76.98 | 10.46 |
| 07/04 | 5,680 | 5,694 | 5,608 | 5,676 | -0.32% | 2,812,300 | 10兆3215億 | +4.76% | 77.35 | 10.51 |
| 07/03 | 5,682 | 5,749 | 5,669 | 5,694 | +1.66% | 3,266,300 | 10兆3542億 | +5.41% | 77.6 | 10.55 |
| 06/30 | 5,600 | 5,629 | 5,537 | 5,601 | -0.76% | 3,820,100 | 10兆1851億 | +3.91% | 76.33 | 10.67 |
| 06/29 | 5,690 | 5,756 | 5,595 | 5,644 | -0.84% | 5,066,800 | 10兆2633億 | +4.89% | 76.92 | 10.76 |
| 06/28 | 5,525 | 5,706 | 5,508 | 5,692 | +2.65% | 6,816,800 | 10兆3506億 | +6.1% | 77.57 | 10.85 |
| 06/27 | 5,370 | 5,547 | 5,365 | 5,545 | +3.78% | 7,782,300 | 10兆833億 | +3.74% | 75.57 | 10.57 |
| 06/26 | 5,364 | 5,368 | 5,288 | 5,343 | +1.19% | 3,164,100 | 9兆7159億 | +0.04% | 72.81 | 10.18 |
| 06/23 | 5,340 | 5,363 | 5,271 | 5,280 | -0.47% | 3,053,600 | 9兆6014億 | -1.23% | 71.96 | 10.06 |
| 06/22 | 5,296 | 5,357 | 5,288 | 5,305 | -0.15% | 3,804,400 | 9兆6468億 | -0.84% | 72.3 | 10.11 |
| 06/21 | 5,292 | 5,318 | 5,266 | 5,313 | +0.4% | 3,518,500 | 9兆6614億 | -0.73% | 72.41 | 10.13 |
| 06/20 | 5,283 | 5,307 | 5,246 | 5,292 | -0.23% | 2,704,800 | 9兆6232億 | -1.12% | 72.12 | 10.09 |
| 06/19 | 5,392 | 5,392 | 5,261 | 5,304 | -1.1% | 3,866,300 | 9兆6450億 | -0.84% | 72.28 | 10.11 |
| 06/16 | 5,427 | 5,433 | 5,303 | 5,363 | -1.54% | 6,308,800 | 9兆7523億 | +0.41% | 73.09 | 10.22 |
| 06/15 | 5,464 | 5,492 | 5,438 | 5,447 | -0.42% | 3,337,000 | 9兆9051億 | +2.18% | 74.23 | 10.38 |
| 06/14 | 5,381 | 5,499 | 5,369 | 5,470 | +2.22% | 5,385,800 | 9兆9469億 | +2.99% | 74.55 | 10.43 |
| 06/13 | 5,370 | 5,376 | 5,331 | 5,351 | -0.28% | 3,945,600 | 9兆7305億 | +1.21% | 72.92 | 10.2 |
| 06/12 | 5,405 | 5,422 | 5,324 | 5,366 | -1.4% | 3,474,700 | 9兆7578億 | +1.82% | 73.13 | 10.23 |
| 06/09 | 5,450 | 5,450 | 5,379 | 5,442 | +1.47% | 4,989,800 | 9兆8960億 | +3.64% | 74.16 | 10.37 |
| 06/08 | 5,384 | 5,423 | 5,306 | 5,363 | -0.3% | 3,761,400 | 9兆7523億 | +2.54% | 73.09 | 10.22 |
| 06/07 | 5,429 | 5,475 | 5,360 | 5,379 | -1.01% | 4,716,600 | 9兆7814億 | +3.22% | 73.31 | 10.25 |
| 06/06 | 5,400 | 5,460 | 5,383 | 5,434 | +0.85% | 3,275,400 | 9兆8814億 | +4.74% | 74.05 | 10.36 |
| 06/05 | 5,350 | 5,398 | 5,338 | 5,388 | +1.24% | 3,502,700 | 9兆7978億 | +4.38% | 73.43 | 10.27 |
| 06/02 | 5,243 | 5,322 | 5,214 | 5,322 | +2.09% | 4,291,200 | 9兆6777億 | +3.62% | 72.53 | 10.14 |
| 06/01 | 5,227 | 5,257 | 5,153 | 5,213 | -0.27% | 3,532,600 | 9兆4795億 | +1.92% | 71.04 | 9.94 |
| 05/31 | 5,236 | 5,240 | 5,136 | 5,227 | -1.02% | 20,500,400 | 9兆5050億 | +2.53% | 71.23 | 9.96 |
| 05/30 | 5,335 | 5,357 | 5,267 | 5,281 | -1.75% | 4,536,500 | 9兆6032億 | +3.96% | 71.97 | 10.07 |
| 05/29 | 5,480 | 5,480 | 5,351 | 5,375 | -0.32% | 4,706,500 | 9兆7741億 | +6.14% | 73.25 | 10.24 |
| 05/26 | 5,281 | 5,426 | 5,279 | 5,392 | +3.02% | 5,866,000 | 9兆8050億 | +6.84% | 73.48 | 10.28 |
| 05/25 | 5,176 | 5,271 | 5,161 | 5,234 | +0.65% | 5,770,800 | 9兆5177億 | +4.16% | 71.33 | 9.98 |
| 05/24 | 5,400 | 5,415 | 5,122 | 5,200 | -4.43% | 10,436,000 | 9兆4559億 | +3.83% | 70.87 | 9.91 |
| 05/23 | 5,488 | 5,547 | 5,393 | 5,441 | -0.66% | 7,105,200 | 9兆8941億 | +8.99% | 74.15 | 10.37 |
