株価チャート
2023/07/26～2023/12/19
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 |
| 12/19 | 3,833 | 3,863 | 3,773 | 3,835 | -0.34% | 551,900 | 1兆738億 | +0.08% | 23.61 | 1.25 |
| 12/18 | 3,792 | 3,848 | 3,733 | 3,848 | -0.36% | 560,600 | 1兆775億 | +0.58% | 23.69 | 1.25 |
| 12/15 | 3,659 | 3,871 | 3,653 | 3,862 | +5.92% | 1,666,700 | 1兆814億 | +1.05% | 23.78 | 1.26 |
| 12/14 | 3,743 | 3,743 | 3,593 | 3,646 | -3.67% | 1,444,200 | 1兆209億 | -4.55% | 22.45 | 1.19 |
| 12/13 | 3,779 | 3,809 | 3,764 | 3,785 | +0.29% | 464,900 | 1兆598億 | -1.12% | 23.31 | 1.23 |
| 12/12 | 3,772 | 3,801 | 3,757 | 3,774 | +0.11% | 562,700 | 1兆567億 | -1.46% | 23.24 | 1.23 |
| 12/11 | 3,780 | 3,820 | 3,754 | 3,770 | +1.59% | 733,900 | 1兆556億 | -1.67% | 23.21 | 1.23 |
| 12/08 | 3,801 | 3,813 | 3,692 | 3,711 | -3.61% | 841,900 | 1兆391億 | -3.13% | 22.85 | 1.21 |
| 12/07 | 3,880 | 3,899 | 3,835 | 3,850 | -1.31% | 636,100 | 1兆780億 | +0.55% | 23.71 | 1.25 |
| 12/06 | 3,814 | 3,910 | 3,805 | 3,901 | +2.31% | 547,800 | 1兆923億 | +1.85% | 24.02 | 1.27 |
| 12/05 | 3,850 | 3,861 | 3,785 | 3,813 | -1.7% | 446,000 | 1兆677億 | -0.37% | 23.48 | 1.24 |
| 12/04 | 3,950 | 4,020 | 3,857 | 3,879 | -1.05% | 690,900 | 1兆861億 | +1.46% | 23.88 | 1.26 |
| 12/01 | 3,950 | 3,965 | 3,894 | 3,920 | -0.1% | 750,200 | 1兆976億 | +2.89% | 24.14 | 1.28 |
| 11/30 | 3,791 | 3,940 | 3,791 | 3,924 | +3.62% | 1,855,900 | 1兆987億 | +3.34% | 24.16 | 1.28 |
| 11/29 | 3,800 | 3,813 | 3,758 | 3,787 | +0.42% | 605,000 | 1兆604億 | +0.05% | 23.32 | 1.23 |
| 11/28 | 3,821 | 3,821 | 3,713 | 3,771 | -0.5% | 434,500 | 1兆559億 | -0.19% | 23.22 | 1.23 |
| 11/27 | 3,808 | 3,860 | 3,776 | 3,790 | -0.66% | 490,000 | 1兆612億 | +0.48% | 23.34 | 1.24 |
| 11/24 | 3,880 | 3,896 | 3,815 | 3,815 | -1.27% | 490,500 | 1兆682億 | +1.27% | 23.49 | 1.24 |
| 11/22 | 3,827 | 3,882 | 3,827 | 3,864 | -0.77% | 497,800 | 1兆819億 | +2.63% | 23.79 | 1.26 |
| 11/21 | 3,908 | 3,938 | 3,873 | 3,894 | -0.71% | 468,700 | 1兆903億 | +3.54% | 23.98 | 1.27 |
| 11/20 | 3,931 | 3,972 | 3,907 | 3,922 | -0.23% | 434,800 | 1兆982億 | +4.45% | 24.15 | 1.28 |
| 11/17 | 3,896 | 3,949 | 3,891 | 3,931 | +0.92% | 540,100 | 1兆1007億 | +4.71% | 24.2 | 1.28 |
| 11/16 | 3,865 | 3,907 | 3,850 | 3,895 | +0.39% | 551,300 | 1兆906億 | +3.81% | 23.98 | 1.27 |
| 11/15 | 3,843 | 3,880 | 3,818 | 3,880 | +4.08% | 1,015,500 | 1兆864億 | +3.52% | 23.89 | 1.26 |
| 11/14 | 3,695 | 3,749 | 3,688 | 3,728 | +1% | 485,000 | 1兆439億 | -0.45% | 22.95 | 1.22 |
| 11/13 | 3,750 | 3,750 | 3,677 | 3,691 | -1.34% | 632,300 | 1兆335億 | -1.42% | 22.73 | 1.2 |
| 11/10 | 3,844 | 3,845 | 3,730 | 3,741 | -2.27% | 612,800 | 1兆475億 | -0.08% | 23.03 | 1.22 |
| 11/09 | 3,809 | 3,847 | 3,801 | 3,828 | +0.05% | 632,400 | 1兆719億 | +2.33% | 23.57 | 1.25 |
| 11/08 | 3,879 | 3,879 | 3,806 | 3,826 | -0.6% | 566,700 | 1兆713億 | +2.46% | 23.56 | 1.25 |
| 11/07 | 3,885 | 3,890 | 3,796 | 3,849 | -0.52% | 766,800 | 1兆777億 | +3.22% | 23.7 | 1.25 |
| 11/06 | 3,779 | 3,880 | 3,747 | 3,869 | +4.54% | 1,013,900 | 1兆833億 | +3.92% | 23.82 | 1.26 |
| 11/02 | 3,715 | 3,780 | 3,677 | 3,701 | +0.95% | 1,188,800 | 1兆363億 | -0.43% | 22.79 | 1.21 |
| 11/01 | 3,842 | 3,842 | 3,625 | 3,666 | -5.05% | 2,802,600 | 1兆265億 | -1.45% | 22.57 | 1.19 |
| 10/31 | 3,783 | 3,893 | 3,778 | 3,861 | +1.1% | 1,522,600 | 1兆811億 | +3.68% | 23.77 | 1.26 |
| 10/30 | 3,687 | 3,842 | 3,669 | 3,819 | +2.85% | 3,374,200 | 1兆693億 | +2.55% | 23.51 | 1.24 |
| 10/27 | 3,624 | 3,722 | 3,599 | 3,713 | +4.36% | 995,500 | 1兆397億 | -0.3% | 22.86 | 1.21 |
| 10/26 | 3,574 | 3,602 | 3,550 | 3,558 | -1.39% | 628,900 | 9963億233万 | -4.53% | 21.91 | 1.16 |
| 10/25 | 3,650 | 3,656 | 3,594 | 3,608 | -0.41% | 689,100 | 1兆103億 | -3.58% | 22.22 | 1.18 |
| 10/24 | 3,637 | 3,641 | 3,518 | 3,623 | +0.42% | 644,700 | 1兆145億 | -3.59% | 22.31 | 1.18 |
| 10/23 | 3,625 | 3,632 | 3,578 | 3,608 | -0.22% | 646,500 | 1兆103億 | -4.32% | 22.22 | 1.18 |
| 10/20 | 3,633 | 3,657 | 3,607 | 3,616 | -1.74% | 559,500 | 1兆125億 | -4.46% | 22.26 | 1.18 |
| 10/19 | 3,650 | 3,703 | 3,647 | 3,680 | -1.79% | 565,700 | 1兆304億 | -3.16% | 22.66 | 1.2 |
| 10/18 | 3,772 | 3,796 | 3,721 | 3,747 | -0.66% | 636,900 | 1兆492億 | -1.6% | 23.07 | 1.22 |
| 10/17 | 3,778 | 3,812 | 3,761 | 3,772 | +0.72% | 495,100 | 1兆562億 | -1.05% | 23.23 | 1.23 |
| 10/16 | 3,829 | 3,844 | 3,718 | 3,745 | -3.58% | 577,300 | 1兆486億 | -1.83% | 23.06 | 1.22 |
| 10/13 | 3,854 | 3,907 | 3,845 | 3,884 | -0.26% | 843,700 | 1兆875億 | +1.65% | 23.91 | 1.27 |
| 10/12 | 3,815 | 3,919 | 3,800 | 3,894 | +2.88% | 706,800 | 1兆903億 | +1.8% | 23.98 | 1.27 |
| 10/11 | 3,787 | 3,803 | 3,766 | 3,785 | -0.63% | 674,700 | 1兆598億 | -1.05% | 23.31 | 1.23 |
| 10/10 | 3,769 | 3,818 | 3,743 | 3,809 | +3% | 1,134,400 | 1兆665億 | -0.68% | 23.45 | 1.24 |
| 10/06 | 3,724 | 3,736 | 3,687 | 3,698 | -0.14% | 627,000 | 1兆355億 | -3.75% | 22.77 | 1.21 |
| 10/05 | 3,685 | 3,716 | 3,650 | 3,703 | +1.26% | 913,100 | 1兆369億 | -3.92% | 22.8 | 1.21 |
| 10/04 | 3,638 | 3,684 | 3,607 | 3,657 | -0.14% | 996,800 | 1兆240億 | -5.38% | 22.52 | 1.19 |
| 10/03 | 3,750 | 3,773 | 3,656 | 3,662 | -0.97% | 724,100 | 1兆254億 | -5.55% | 22.55 | 1.19 |
| 10/02 | 3,746 | 3,774 | 3,696 | 3,698 | +0.16% | 765,300 | 1兆355億 | -4.89% | 22.77 | 1.21 |
| 09/29 | 3,743 | 3,749 | 3,668 | 3,692 | -0.91% | 959,700 | 1兆338億 | -5.26% | 22.76 | 1.2 |
| 09/28 | 3,743 | 3,763 | 3,691 | 3,726 | -1.43% | 682,500 | 1兆433億 | -4.68% | 22.97 | 1.22 |
| 09/27 | 3,730 | 3,780 | 3,713 | 3,780 | +0.19% | 1,023,100 | 1兆584億 | -3.6% | 23.3 | 1.23 |
| 09/26 | 3,857 | 3,866 | 3,761 | 3,773 | -2.13% | 667,100 | 1兆565億 | -3.95% | 23.26 | 1.23 |
| 09/25 | 3,852 | 3,879 | 3,808 | 3,855 | +1.31% | 626,700 | 1兆794億 | -2.03% | 23.77 | 1.26 |
| 09/22 | 3,792 | 3,849 | 3,790 | 3,805 | +0.26% | 1,015,400 | 1兆654億 | -3.45% | 23.46 | 1.24 |
| 09/21 | 3,893 | 3,905 | 3,783 | 3,795 | -3.39% | 751,600 | 1兆626億 | -3.95% | 23.4 | 1.24 |
| 09/20 | 4,015 | 4,022 | 3,921 | 3,928 | -2.17% | 715,500 | 1兆999億 | -0.98% | 24.22 | 1.28 |
| 09/19 | 3,917 | 4,016 | 3,915 | 4,015 | +1.72% | 1,028,800 | 1兆1242億 | +0.98% | 24.75 | 1.31 |
| 09/15 | 3,966 | 3,984 | 3,924 | 3,947 | -0.45% | 1,118,900 | 1兆1052億 | -0.8% | 24.33 | 1.29 |
| 09/14 | 4,015 | 4,015 | 3,935 | 3,965 | -0.25% | 900,200 | 1兆1102億 | -0.6% | 24.44 | 1.29 |
| 09/13 | 4,030 | 4,081 | 3,922 | 3,975 | +2.03% | 2,144,200 | 1兆1130億 | -0.6% | 24.5 | 1.3 |
| 09/12 | 3,814 | 3,902 | 3,814 | 3,896 | +1.64% | 1,069,400 | 1兆909億 | -2.94% | 24.02 | 1.27 |
| 09/11 | 3,859 | 3,880 | 3,818 | 3,833 | -0.57% | 534,700 | 1兆733億 | -5.01% | 23.63 | 1.25 |
| 09/08 | 3,891 | 3,922 | 3,845 | 3,855 | -1.33% | 808,500 | 1兆794億 | -5% | 23.77 | 1.26 |
| 09/07 | 3,902 | 3,928 | 3,891 | 3,907 | -1.39% | 728,100 | 1兆940億 | -4.26% | 24.09 | 1.27 |
| 09/06 | 3,923 | 3,968 | 3,912 | 3,962 | +1.17% | 987,600 | 1兆1094億 | -3.51% | 24.42 | 1.29 |
| 09/05 | 3,963 | 4,003 | 3,873 | 3,916 | -2.56% | 1,743,000 | 1兆965億 | -5.18% | 24.14 | 1.28 |
| 09/04 | 4,022 | 4,023 | 3,978 | 4,019 | +0.63% | 764,900 | 1兆1253億 | -2.76% | 24.78 | 1.31 |
| 09/01 | 3,975 | 4,035 | 3,967 | 3,994 | -0.1% | 634,200 | 1兆1183億 | -3.34% | 24.62 | 1.3 |
| 08/31 | 4,000 | 4,042 | 3,982 | 3,998 | +0.6% | 1,870,900 | 1兆1195億 | -3.24% | 24.65 | 1.3 |
| 08/30 | 3,977 | 3,987 | 3,951 | 3,974 | +0.56% | 1,019,700 | 1兆1127億 | -3.8% | 24.5 | 1.3 |
| 08/29 | 3,950 | 3,978 | 3,924 | 3,952 | +0.18% | 480,600 | 1兆1066億 | -4.38% | 24.36 | 1.29 |
| 08/28 | 3,955 | 3,982 | 3,927 | 3,945 | +0.51% | 436,300 | 1兆1046億 | -4.62% | 24.32 | 1.29 |
| 08/25 | 3,925 | 3,960 | 3,917 | 3,925 | -1.75% | 529,000 | 1兆990億 | -5.17% | 24.2 | 1.28 |
| 08/24 | 4,013 | 4,018 | 3,986 | 3,995 | -0.47% | 556,500 | 1兆1186億 | -3.57% | 24.63 | 1.3 |
| 08/23 | 3,949 | 4,014 | 3,939 | 4,014 | +1.34% | 633,000 | 1兆1239億 | -3.18% | 24.75 | 1.31 |
| 08/22 | 3,952 | 3,983 | 3,940 | 3,961 | +0.23% | 647,200 | 1兆1091億 | -4.46% | 24.42 | 1.29 |
| 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 |
