株価チャート
2023/03/28～2023/08/21
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 |
| 08/21 | 4,008 | 4,015 | 3,949 | 3,952 | -1.42% | 646,000 | 1兆1066億 | -4.68% | 24.36 | 1.29 |
| 08/18 | 4,016 | 4,050 | 3,992 | 4,009 | -0.89% | 709,900 | 1兆1225億 | -3.3% | 24.71 | 1.31 |
| 08/17 | 4,135 | 4,135 | 4,018 | 4,045 | -3.8% | 1,498,200 | 1兆1326億 | -2.27% | 24.94 | 1.32 |
| 08/16 | 4,103 | 4,231 | 4,103 | 4,205 | +1.72% | 1,479,300 | 1兆1774億 | +1.74% | 25.92 | 1.37 |
| 08/15 | 4,070 | 4,169 | 4,056 | 4,134 | +0.78% | 1,293,500 | 1兆1575億 | +0.32% | 25.48 | 1.35 |
| 08/14 | 4,180 | 4,182 | 4,051 | 4,102 | -1.87% | 1,322,100 | 1兆1486億 | -0.34% | 25.29 | 1.34 |
| 08/10 | 4,153 | 4,189 | 4,090 | 4,180 | -1.02% | 1,331,000 | 1兆1704億 | +1.58% | 25.77 | 1.36 |
| 08/09 | 4,301 | 4,311 | 4,168 | 4,223 | -2.92% | 1,364,700 | 1兆1825億 | +2.62% | 26.03 | 1.38 |
| 08/08 | 4,400 | 4,419 | 4,337 | 4,350 | -1.94% | 1,003,500 | 1兆2180億 | +5.74% | 26.82 | 1.42 |
| 08/07 | 4,372 | 4,444 | 4,347 | 4,436 | +0.68% | 624,500 | 1兆2421億 | +7.96% | 27.35 | 1.45 |
| 08/04 | 4,360 | 4,425 | 4,340 | 4,406 | -0.54% | 1,135,100 | 1兆2337億 | +7.65% | 27.16 | 1.44 |
| 08/03 | 4,400 | 4,482 | 4,377 | 4,430 | -1.9% | 1,295,400 | 1兆2404億 | +8.68% | 27.31 | 1.45 |
| 08/02 | 4,492 | 4,537 | 4,405 | 4,516 | -1.01% | 2,109,600 | 1兆2645億 | +11.31% | 27.84 | 1.47 |
| 08/01 | 4,547 | 4,687 | 4,438 | 4,562 | +14.42% | 4,478,400 | 1兆2774億 | +13.14% | 28.12 | 1.49 |
| 07/31 | 4,015 | 4,070 | 3,957 | 3,987 | -0.33% | 991,400 | 1兆1164億 | -0.52% | 24.58 | 1.3 |
| 07/28 | 3,985 | 4,030 | 3,942 | 4,000 | +0.05% | 1,205,500 | 1兆1200億 | -0.2% | 24.66 | 1.31 |
| 07/27 | 3,925 | 4,011 | 3,895 | 3,998 | +0.81% | 1,132,000 | 1兆1195億 | -0.37% | 24.65 | 1.3 |
| 07/26 | 4,006 | 4,038 | 3,966 | 3,966 | -1.66% | 1,037,500 | 1兆1105億 | -1.25% | 24.45 | 1.29 |
| 07/25 | 4,024 | 4,039 | 3,999 | 4,033 | +0.2% | 671,100 | 1兆1293億 | +0.37% | 24.86 | 1.32 |
| 07/24 | 4,066 | 4,077 | 4,017 | 4,025 | +0.1% | 423,800 | 1兆1270億 | +0.15% | 24.81 | 1.31 |
| 07/21 | 4,020 | 4,037 | 3,995 | 4,021 | 0% | 566,600 | 1兆1259億 | +0.02% | 24.79 | 1.31 |
| 07/20 | 4,091 | 4,128 | 4,018 | 4,021 | -1.52% | 682,200 | 1兆1259億 | +0.05% | 24.79 | 1.31 |
| 07/19 | 4,022 | 4,086 | 4,020 | 4,083 | +2.1% | 637,700 | 1兆1433億 | +1.67% | 25.17 | 1.33 |
| 07/18 | 3,994 | 4,042 | 3,977 | 3,999 | +0.98% | 521,700 | 1兆1197億 | -0.2% | 24.65 | 1.31 |
| 07/14 | 3,953 | 3,995 | 3,949 | 3,960 | +0.2% | 720,400 | 1兆1088億 | -1.05% | 24.41 | 1.29 |
| 07/13 | 3,855 | 3,952 | 3,850 | 3,952 | +2.92% | 677,500 | 1兆1066億 | -1.1% | 24.36 | 1.29 |
| 07/12 | 3,859 | 3,867 | 3,798 | 3,840 | -1.16% | 778,800 | 1兆752億 | -3.78% | 23.67 | 1.25 |
| 07/11 | 3,981 | 3,993 | 3,873 | 3,885 | -1.07% | 626,900 | 1兆878億 | -2.68% | 23.95 | 1.27 |
| 07/10 | 3,980 | 3,984 | 3,913 | 3,927 | -1.6% | 893,600 | 1兆996億 | -1.63% | 24.21 | 1.28 |
| 07/07 | 4,018 | 4,068 | 3,989 | 3,991 | -2.21% | 810,100 | 1兆1175億 | -0.03% | 24.6 | 1.3 |
| 07/06 | 4,141 | 4,161 | 4,056 | 4,081 | -2.37% | 745,100 | 1兆1427億 | +2.41% | 25.16 | 1.33 |
| 07/05 | 4,180 | 4,201 | 4,157 | 4,180 | -0.78% | 837,500 | 1兆1704億 | +5.32% | 25.77 | 1.36 |
| 07/04 | 4,237 | 4,255 | 4,187 | 4,213 | -0.12% | 1,355,300 | 1兆1797億 | +6.58% | 25.97 | 1.37 |
| 07/03 | 4,135 | 4,224 | 4,125 | 4,218 | +4.51% | 1,293,400 | 1兆1811億 | +7.11% | 26 | 1.38 |
| 06/30 | 4,011 | 4,045 | 3,965 | 4,036 | +1.51% | 1,224,900 | 1兆1301億 | +2.88% | 24.88 | 1.34 |
| 06/29 | 3,944 | 4,000 | 3,944 | 3,976 | +0.56% | 407,400 | 1兆1133億 | +1.56% | 24.71 | 1.33 |
| 06/28 | 3,916 | 3,965 | 3,890 | 3,954 | +1.67% | 751,900 | 1兆1071億 | +1.1% | 24.57 | 1.33 |
| 06/27 | 3,935 | 3,946 | 3,852 | 3,889 | -1.62% | 898,700 | 1兆889億 | -0.46% | 24.17 | 1.3 |
| 06/26 | 3,963 | 3,997 | 3,923 | 3,953 | -1.15% | 615,800 | 1兆1069億 | +1.07% | 24.57 | 1.33 |
| 06/23 | 4,124 | 4,131 | 3,973 | 3,999 | -3.03% | 1,072,900 | 1兆1197億 | +2.2% | 24.85 | 1.34 |
| 06/22 | 4,135 | 4,168 | 4,109 | 4,124 | +1.45% | 1,327,800 | 1兆1547億 | +5.28% | 25.63 | 1.38 |
| 06/21 | 4,017 | 4,089 | 4,016 | 4,065 | +0.99% | 1,029,300 | 1兆1382億 | +3.91% | 25.26 | 1.36 |
| 06/20 | 4,059 | 4,070 | 3,988 | 4,025 | -0.84% | 1,233,900 | 1兆1270億 | +3.21% | 25.02 | 1.35 |
| 06/19 | 4,121 | 4,122 | 4,026 | 4,059 | +0.07% | 951,400 | 1兆1365億 | +4.37% | 25.23 | 1.36 |
| 06/16 | 4,044 | 4,079 | 4,035 | 4,056 | +1.5% | 1,524,100 | 1兆1357億 | +4.62% | 25.21 | 1.36 |
| 06/15 | 3,975 | 4,005 | 3,952 | 3,996 | +1.63% | 977,700 | 1兆1189億 | +3.55% | 24.84 | 1.34 |
| 06/14 | 3,915 | 3,949 | 3,885 | 3,932 | +1.55% | 821,700 | 1兆1010億 | +2.24% | 24.44 | 1.32 |
| 06/13 | 3,887 | 3,917 | 3,821 | 3,872 | +0.13% | 1,033,600 | 1兆842億 | +0.89% | 24.06 | 1.3 |
| 06/12 | 3,843 | 3,899 | 3,843 | 3,867 | +1.6% | 645,300 | 1兆828億 | +0.99% | 24.03 | 1.3 |
| 06/09 | 3,884 | 3,889 | 3,806 | 3,806 | -0.52% | 1,035,100 | 1兆657億 | -0.37% | 23.65 | 1.28 |
| 06/08 | 3,876 | 3,897 | 3,802 | 3,826 | -0.96% | 751,300 | 1兆713億 | +0.16% | 23.78 | 1.28 |
| 06/07 | 3,955 | 3,961 | 3,833 | 3,863 | -0.82% | 1,050,400 | 1兆817億 | +1.15% | 24.01 | 1.3 |
| 06/06 | 3,877 | 3,903 | 3,842 | 3,895 | -0.69% | 728,900 | 1兆906億 | +2.02% | 24.21 | 1.31 |
| 06/05 | 3,930 | 3,960 | 3,885 | 3,922 | +2.94% | 1,528,900 | 1兆982億 | +3.51% | 24.38 | 1.31 |
| 06/02 | 3,725 | 3,820 | 3,710 | 3,810 | +2.97% | 875,500 | 1兆668億 | +1.44% | 23.68 | 1.28 |
| 06/01 | 3,735 | 3,755 | 3,680 | 3,700 | -2.12% | 1,082,400 | 1兆360億 | -0.8% | 23 | 1.24 |
| 05/31 | 3,755 | 3,805 | 3,750 | 3,780 | -1.18% | 1,398,500 | 1兆584億 | +1.94% | 23.49 | 1.27 |
| 05/30 | 3,815 | 3,855 | 3,805 | 3,825 | -0.26% | 583,800 | 1兆710億 | +3.8% | 23.77 | 1.28 |
| 05/29 | 3,930 | 3,945 | 3,835 | 3,835 | 0% | 463,900 | 1兆738億 | +4.78% | 23.83 | 1.29 |
| 05/26 | 3,880 | 3,880 | 3,830 | 3,835 | -1.16% | 778,200 | 1兆738億 | +5.5% | 23.83 | 1.29 |
| 05/25 | 3,870 | 3,930 | 3,865 | 3,880 | +0.39% | 808,100 | 1兆864億 | +7.42% | 24.11 | 1.3 |
| 05/24 | 3,930 | 3,945 | 3,865 | 3,865 | -2.77% | 961,200 | 1兆822億 | +7.75% | 24.02 | 1.3 |
| 05/23 | 4,000 | 4,005 | 3,950 | 3,975 | -1% | 1,286,200 | 1兆1130億 | +11.59% | 24.7 | 1.33 |
| 05/22 | 4,040 | 4,050 | 4,005 | 4,015 | -2.07% | 1,102,900 | 1兆1242億 | +13.67% | 24.95 | 1.35 |
| 05/19 | 4,020 | 4,110 | 3,995 | 4,100 | +2.76% | 1,554,300 | 1兆1480億 | +17.14% | 25.48 | 1.37 |
| 05/18 | 3,955 | 4,005 | 3,895 | 3,990 | +6.12% | 1,400,900 | 1兆1172億 | +15.28% | 24.8 | 1.34 |
| 05/17 | 3,790 | 3,815 | 3,760 | 3,760 | -0.27% | 552,000 | 1兆528億 | +9.78% | 23.37 | 1.26 |
| 05/16 | 3,720 | 3,785 | 3,695 | 3,770 | +0.4% | 773,300 | 1兆556億 | +10.88% | 23.43 | 1.26 |
| 05/15 | 3,675 | 3,760 | 3,650 | 3,755 | +4.31% | 748,200 | 1兆514億 | +11.33% | 23.34 | 1.26 |
| 05/12 | 3,630 | 3,670 | 3,595 | 3,600 | -1.91% | 764,700 | 1兆80億 | +7.43% | 22.37 | 1.21 |
| 05/11 | 3,670 | 3,755 | 3,660 | 3,670 | -1.61% | 817,900 | 1兆276億 | +9.85% | 22.81 | 1.23 |
| 05/10 | 3,655 | 3,730 | 3,620 | 3,730 | +1.91% | 893,300 | 1兆444億 | +12.15% | 23.18 | 1.25 |
| 05/09 | 3,660 | 3,670 | 3,605 | 3,660 | +0.55% | 1,015,700 | 1兆248億 | +10.64% | 22.75 | 1.23 |
| 05/08 | 3,820 | 3,825 | 3,620 | 3,640 | -4.21% | 1,313,600 | 1兆192億 | +10.6% | 22.62 | 1.22 |
| 05/02 | 3,845 | 3,870 | 3,795 | 3,800 | -0.26% | 1,234,000 | 1兆640億 | +15.92% | 23.62 | 1.27 |
| 05/01 | 3,840 | 3,845 | 3,700 | 3,810 | -0.26% | 2,021,600 | 1兆668億 | +16.94% | 23.68 | 1.28 |
| 04/28 | 3,700 | 3,860 | 3,685 | 3,820 | +20.31% | 4,196,400 | 1兆696億 | +18.01% | 23.74 | 1.28 |
| 04/27 | 3,085 | 3,195 | 3,080 | 3,175 | +2.75% | 1,014,700 | 8890億5562万 | -1.21% | 19.73 | 1.06 |
| 04/26 | 3,130 | 3,145 | 3,070 | 3,090 | -2.37% | 911,900 | 8652億5413万 | -3.98% | 19.2 | 1.04 |
| 04/25 | 3,170 | 3,205 | 3,160 | 3,165 | 0% | 950,300 | 8862億5545万 | -1.89% | 19.67 | 1.06 |
| 04/24 | 3,205 | 3,205 | 3,160 | 3,165 | -0.63% | 558,800 | 8862億5545万 | -1.95% | 19.67 | 1.06 |
| 04/21 | 3,215 | 3,235 | 3,180 | 3,185 | -0.62% | 643,000 | 8918億5580万 | -1.48% | 19.79 | 1.07 |
| 04/20 | 3,180 | 3,210 | 3,175 | 3,205 | -0.16% | 480,500 | 8974億5615万 | -1.02% | 19.92 | 1.07 |
| 04/19 | 3,225 | 3,240 | 3,200 | 3,210 | -1.83% | 526,600 | 8988億5623万 | -1.02% | 19.95 | 1.08 |
| 04/18 | 3,265 | 3,280 | 3,245 | 3,270 | +0.46% | 453,500 | 9156億5729万 | +0.77% | 20.32 | 1.1 |
| 04/17 | 3,245 | 3,260 | 3,225 | 3,255 | +0.31% | 351,500 | 9114億5702万 | +0.4% | 20.23 | 1.09 |
| 04/14 | 3,275 | 3,275 | 3,200 | 3,245 | +0.62% | 542,000 | 9086億5685万 | +0.15% | 20.17 | 1.09 |
| 04/13 | 3,200 | 3,230 | 3,170 | 3,225 | +0.78% | 557,000 | 9030億5650万 | -0.46% | 20.04 | 1.08 |
| 04/12 | 3,135 | 3,205 | 3,135 | 3,200 | +2.24% | 692,500 | 8960億5606万 | -1.3% | 19.89 | 1.07 |
| 04/11 | 3,170 | 3,175 | 3,130 | 3,130 | +0.97% | 439,000 | 8764億5483万 | -3.54% | 19.45 | 1.05 |
| 04/10 | 3,130 | 3,140 | 3,080 | 3,100 | -0.64% | 492,100 | 8680億5431万 | -4.62% | 19.27 | 1.04 |
| 04/07 | 3,105 | 3,135 | 3,105 | 3,120 | +0.48% | 408,700 | 8736億5466万 | -4.21% | 19.39 | 1.05 |
| 04/06 | 3,135 | 3,140 | 3,090 | 3,105 | -3.12% | 1,044,600 | 8694億5439万 | -4.84% | 19.3 | 1.04 |
| 04/05 | 3,275 | 3,285 | 3,190 | 3,205 | -4.19% | 735,800 | 8974億5615万 | -2.08% | 19.92 | 1.07 |
| 04/04 | 3,305 | 3,355 | 3,300 | 3,345 | +1.21% | 667,500 | 9366億5860万 | +1.98% | 20.79 | 1.12 |
| 04/03 | 3,320 | 3,335 | 3,285 | 3,305 | +0.76% | 876,100 | 9254億5790万 | +0.73% | 20.54 | 1.11 |
| 03/31 | 3,285 | 3,300 | 3,265 | 3,280 | +1.39% | 764,900 | 9184億5746万 | -0.06% | 76.09 | 1.16 |
| 03/30 | 3,320 | 3,330 | 3,225 | 3,235 | -2.41% | 778,800 | 9058億5667万 | -1.37% | 75.05 | 1.14 |
| 03/29 | 3,285 | 3,315 | 3,265 | 3,315 | +0.45% | 991,000 | 9282億5807万 | +0.76% | 76.9 | 1.17 |
| 03/28 | 3,295 | 3,315 | 3,275 | 3,300 | +0.92% | 546,100 | 9240億5781万 | +0.09% | 76.56 | 1.16 |
