株価チャート
2023/07/10～2023/12/04
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 |
| 12/04 | 1,917 | 1,917 | 1,892 | 1,893 | -2.17% | 2,503,500 | 1兆4716億 | +3.44% | 8.39 | 1.03 |
| 12/01 | 1,962 | 1,967 | 1,934 | 1,935 | -1.07% | 2,611,000 | 1兆5043億 | +6.14% | 8.57 | 1.05 |
| 11/30 | 1,917 | 1,967 | 1,914 | 1,956 | +1.93% | 6,801,400 | 1兆5206億 | +7.77% | 8.67 | 1.06 |
| 11/29 | 1,919 | 1,928 | 1,908 | 1,919 | 0% | 2,135,800 | 1兆4919億 | +6.14% | 8.5 | 1.04 |
| 11/28 | 1,928 | 1,937 | 1,911 | 1,919 | +0.68% | 2,307,000 | 1兆4919億 | +6.49% | 8.5 | 1.04 |
| 11/27 | 1,935 | 1,949 | 1,906 | 1,906 | -0.99% | 2,562,900 | 1兆4818億 | +6.12% | 8.44 | 1.04 |
| 11/24 | 1,918 | 1,945 | 1,913 | 1,925 | +2.01% | 2,809,800 | 1兆4965億 | +7.48% | 8.53 | 1.05 |
| 11/22 | 1,863 | 1,905 | 1,859 | 1,887 | +1.94% | 3,487,300 | 1兆4670億 | +5.66% | 8.36 | 1.03 |
| 11/21 | 1,876 | 1,877 | 1,825 | 1,851 | -2.22% | 4,218,900 | 1兆4390億 | +3.81% | 8.2 | 1.01 |
| 11/20 | 1,935 | 1,948 | 1,893 | 1,893 | -2.12% | 2,804,000 | 1兆4716億 | +6.29% | 8.39 | 1.03 |
| 11/17 | 1,902 | 1,937 | 1,895 | 1,934 | +0.68% | 2,739,100 | 1兆5035億 | +8.84% | 8.57 | 1.05 |
| 11/16 | 1,947 | 1,955 | 1,919 | 1,921 | -0.88% | 3,986,200 | 1兆4934億 | +8.35% | 8.51 | 1.05 |
| 11/15 | 1,960 | 1,969 | 1,938 | 1,938 | -0.26% | 5,278,300 | 1兆5066億 | +9.55% | 8.59 | 1.05 |
| 11/14 | 1,880 | 1,966 | 1,870 | 1,943 | +4.18% | 8,531,800 | 1兆5105億 | +10.08% | 8.61 | 1.06 |
| 11/13 | 1,820 | 1,874 | 1,808 | 1,865 | +7.68% | 9,448,900 | 1兆4499億 | +6.15% | 8.26 | 1.01 |
| 11/10 | 1,710 | 1,734 | 1,689 | 1,732 | +0.58% | 3,686,200 | 1兆3465億 | -1.2% | 7.67 | 0.94 |
| 11/09 | 1,703 | 1,730 | 1,694 | 1,722 | +1.47% | 3,662,700 | 1兆3387億 | -1.77% | 7.63 | 0.94 |
| 11/08 | 1,734 | 1,738 | 1,679 | 1,697 | -1.79% | 4,136,500 | 1兆3193億 | -3.3% | 7.52 | 0.92 |
| 11/07 | 1,742 | 1,750 | 1,726 | 1,728 | -0.97% | 2,485,200 | 1兆3434億 | -1.93% | 7.66 | 0.94 |
| 11/06 | 1,734 | 1,747 | 1,726 | 1,745 | +2.59% | 3,377,500 | 1兆3566億 | -1.3% | 7.73 | 0.95 |
| 11/02 | 1,741 | 1,741 | 1,695 | 1,701 | -0.06% | 2,913,700 | 1兆3224億 | -4.17% | 7.54 | 0.93 |
| 11/01 | 1,714 | 1,717 | 1,684 | 1,702 | +2.47% | 4,700,900 | 1兆3232億 | -4.65% | 7.54 | 0.93 |
| 10/31 | 1,666 | 1,680 | 1,634 | 1,661 | +0.61% | 4,638,100 | 1兆2913億 | -7.52% | 7.36 | 0.9 |
| 10/30 | 1,693 | 1,694 | 1,635 | 1,651 | -4.68% | 6,788,500 | 1兆2835億 | -8.68% | 7.31 | 0.9 |
| 10/27 | 1,729 | 1,739 | 1,714 | 1,732 | +1.23% | 2,336,000 | 1兆3465億 | -4.84% | 7.67 | 0.94 |
| 10/26 | 1,731 | 1,743 | 1,709 | 1,711 | -1.72% | 3,690,000 | 1兆3302億 | -6.5% | 7.58 | 0.93 |
| 10/25 | 1,768 | 1,787 | 1,738 | 1,741 | -1.53% | 3,585,600 | 1兆3535億 | -5.43% | 7.71 | 0.95 |
| 10/24 | 1,781 | 1,789 | 1,723 | 1,768 | +0.11% | 2,856,000 | 1兆3745億 | -4.59% | 7.83 | 0.96 |
| 10/23 | 1,771 | 1,780 | 1,765 | 1,766 | -0.28% | 1,722,800 | 1兆3729億 | -5.1% | 7.82 | 0.96 |
| 10/20 | 1,763 | 1,784 | 1,753 | 1,771 | -0.56% | 1,951,400 | 1兆3768億 | -5.19% | 7.85 | 0.96 |
| 10/19 | 1,778 | 1,797 | 1,771 | 1,781 | -1.44% | 2,125,800 | 1兆3846億 | -4.96% | 7.89 | 0.97 |
| 10/18 | 1,819 | 1,824 | 1,799 | 1,807 | 0% | 2,398,500 | 1兆4048億 | -3.88% | 8.01 | 0.98 |
| 10/17 | 1,830 | 1,837 | 1,793 | 1,807 | +0.33% | 2,304,600 | 1兆4048億 | -3.99% | 8.01 | 0.98 |
| 10/16 | 1,801 | 1,817 | 1,788 | 1,801 | -0.17% | 2,115,800 | 1兆4001億 | -4.51% | 7.98 | 0.98 |
| 10/13 | 1,810 | 1,825 | 1,797 | 1,804 | -1.85% | 2,358,000 | 1兆4025億 | -4.55% | 7.99 | 0.98 |
| 10/12 | 1,834 | 1,839 | 1,815 | 1,838 | +0.82% | 3,076,900 | 1兆4289億 | -3.06% | 8.14 | 1 |
| 10/11 | 1,816 | 1,838 | 1,816 | 1,823 | +0.22% | 2,420,400 | 1兆4172億 | -4% | 8.08 | 0.99 |
| 10/10 | 1,788 | 1,819 | 1,781 | 1,819 | +3.23% | 4,131,100 | 1兆4141億 | -4.41% | 8.06 | 0.99 |
| 10/06 | 1,757 | 1,775 | 1,745 | 1,762 | +0.23% | 2,692,300 | 1兆3698億 | -7.51% | 7.81 | 0.96 |
| 10/05 | 1,754 | 1,761 | 1,731 | 1,758 | +2.39% | 3,411,600 | 1兆3667億 | -7.91% | 7.79 | 0.96 |
| 10/04 | 1,750 | 1,750 | 1,714 | 1,717 | -3.38% | 4,979,300 | 1兆3348億 | -10.2% | 7.61 | 0.93 |
| 10/03 | 1,871 | 1,871 | 1,776 | 1,777 | -4.87% | 5,132,500 | 1兆3815億 | -7.3% | 7.87 | 0.97 |
| 10/02 | 1,895 | 1,916 | 1,866 | 1,868 | -0.69% | 3,472,200 | 1兆4522億 | -2.66% | 8.28 | 1.02 |
| 09/29 | 1,922 | 1,930 | 1,873 | 1,881 | -2.03% | 4,047,600 | 1兆4623億 | -1.83% | 8.33 | 1.02 |
| 09/28 | 1,926 | 1,941 | 1,910 | 1,920 | -2.59% | 3,236,600 | 1兆4926億 | +0.42% | 8.51 | 1.05 |
| 09/27 | 1,957 | 1,971 | 1,934 | 1,971 | +0.46% | 3,826,100 | 1兆5323億 | +3.36% | 8.73 | 1.07 |
| 09/26 | 1,965 | 1,972 | 1,943 | 1,962 | -0.2% | 2,504,700 | 1兆5253億 | +3.32% | 8.69 | 1.07 |
| 09/25 | 1,981 | 1,982 | 1,954 | 1,966 | +0.25% | 2,080,800 | 1兆5284億 | +4.02% | 8.71 | 1.07 |
| 09/22 | 1,947 | 1,975 | 1,926 | 1,961 | -0.56% | 2,808,300 | 1兆5245億 | +4.31% | 8.69 | 1.07 |
| 09/21 | 1,994 | 2,003 | 1,969 | 1,972 | -0.95% | 2,723,100 | 1兆5331億 | +5.34% | 8.74 | 1.07 |
| 09/20 | 2,016 | 2,030 | 1,990 | 1,991 | -1.63% | 3,132,200 | 1兆5478億 | +6.87% | 8.82 | 1.08 |
| 09/19 | 1,970 | 2,024 | 1,966 | 2,024 | +2.43% | 3,706,400 | 1兆5735億 | +9.11% | 8.97 | 1.1 |
| 09/15 | 1,965 | 1,991 | 1,963 | 1,976 | +1.49% | 3,860,500 | 1兆5362億 | +7.1% | 8.75 | 1.08 |
| 09/14 | 1,926 | 1,954 | 1,919 | 1,947 | +1.41% | 2,543,300 | 1兆5136億 | +5.87% | 8.63 | 1.06 |
| 09/13 | 1,933 | 1,934 | 1,909 | 1,920 | +0.21% | 2,291,500 | 1兆4926億 | +4.8% | 8.51 | 1.05 |
| 09/12 | 1,892 | 1,919 | 1,890 | 1,916 | +2.46% | 3,248,400 | 1兆4895億 | +4.87% | 8.49 | 1.04 |
| 09/11 | 1,889 | 1,903 | 1,860 | 1,870 | -1.79% | 4,035,100 | 1兆4538億 | +2.58% | 8.28 | 1.02 |
| 09/08 | 1,901 | 1,914 | 1,886 | 1,904 | -0.16% | 5,806,800 | 1兆4802億 | +4.56% | 8.44 | 1.04 |
| 09/07 | 1,916 | 1,930 | 1,902 | 1,907 | -1.65% | 6,188,800 | 1兆4825億 | +5.01% | 8.45 | 1.04 |
| 09/06 | 1,926 | 1,957 | 1,921 | 1,939 | +1.2% | 2,930,900 | 1兆5074億 | +6.95% | 8.59 | 1.06 |
| 09/05 | 1,927 | 1,928 | 1,899 | 1,916 | -0.57% | 2,348,600 | 1兆4895億 | +5.86% | 8.49 | 1.04 |
| 09/04 | 1,884 | 1,927 | 1,884 | 1,927 | +2.66% | 2,592,900 | 1兆4981億 | +6.64% | 8.54 | 1.05 |
| 09/01 | 1,867 | 1,883 | 1,861 | 1,877 | +0.37% | 2,368,800 | 1兆4592億 | +4.16% | 8.32 | 1.02 |
| 08/31 | 1,837 | 1,882 | 1,836 | 1,870 | +2.07% | 4,309,200 | 1兆4538億 | +3.89% | 8.28 | 1.02 |
| 08/30 | 1,848 | 1,851 | 1,827 | 1,832 | -0.27% | 2,018,500 | 1兆4242億 | +1.89% | 8.12 | 1 |
| 08/29 | 1,833 | 1,842 | 1,826 | 1,837 | +0.6% | 2,452,000 | 1兆4281億 | +2.11% | 8.14 | 1 |
| 08/28 | 1,821 | 1,830 | 1,813 | 1,826 | +2.35% | 2,032,300 | 1兆4196億 | +1.5% | 8.09 | 0.99 |
| 08/25 | 1,770 | 1,790 | 1,766 | 1,784 | -0.34% | 1,834,800 | 1兆3869億 | -0.72% | 7.9 | 0.97 |
| 08/24 | 1,780 | 1,793 | 1,772 | 1,790 | +0.17% | 1,731,900 | 1兆3916億 | -0.39% | 7.93 | 0.98 |
| 08/23 | 1,758 | 1,789 | 1,756 | 1,787 | +0.73% | 1,636,200 | 1兆3892億 | -0.56% | 7.92 | 0.97 |
| 08/22 | 1,754 | 1,775 | 1,753 | 1,774 | +1.9% | 2,161,700 | 1兆3791億 | -1.17% | 7.86 | 0.97 |
| 08/21 | 1,735 | 1,755 | 1,733 | 1,741 | +0.99% | 2,313,000 | 1兆3535億 | -2.85% | 7.71 | 0.95 |
| 08/18 | 1,730 | 1,740 | 1,712 | 1,724 | -1.49% | 2,943,900 | 1兆3403億 | -3.74% | 7.64 | 0.94 |
| 08/17 | 1,751 | 1,759 | 1,733 | 1,750 | -0.06% | 3,099,400 | 1兆3605億 | -2.34% | 7.75 | 0.95 |
| 08/16 | 1,746 | 1,760 | 1,739 | 1,751 | -1.57% | 2,947,600 | 1兆3613億 | -2.23% | 7.76 | 0.95 |
| 08/15 | 1,795 | 1,800 | 1,778 | 1,779 | -0.06% | 2,178,400 | 1兆3830億 | -0.67% | 7.88 | 0.97 |
| 08/14 | 1,835 | 1,846 | 1,779 | 1,780 | -1.98% | 3,919,000 | 1兆3838億 | -0.56% | 7.89 | 0.97 |
| 08/10 | 1,779 | 1,816 | 1,766 | 1,816 | +2.08% | 4,710,100 | 1兆4118億 | +1.45% | 8.05 | 0.99 |
| 08/09 | 1,790 | 1,805 | 1,774 | 1,779 | -1.39% | 3,261,000 | 1兆3830億 | -0.5% | 7.88 | 0.97 |
| 08/08 | 1,808 | 1,820 | 1,802 | 1,804 | +0.06% | 2,869,800 | 1兆4025億 | +0.89% | 7.99 | 0.98 |
| 08/07 | 1,785 | 1,818 | 1,780 | 1,803 | -1.04% | 2,803,600 | 1兆4017億 | +0.9% | 7.99 | 0.98 |
| 08/04 | 1,796 | 1,826 | 1,793 | 1,822 | +1.9% | 2,772,000 | 1兆4164億 | +2.07% | 8.07 | 0.99 |
| 08/03 | 1,813 | 1,814 | 1,784 | 1,788 | -2.03% | 2,580,300 | 1兆3900億 | +0.39% | 7.92 | 0.97 |
| 08/02 | 1,842 | 1,861 | 1,821 | 1,825 | -1.99% | 2,871,200 | 1兆4188億 | +2.53% | 8.09 | 0.99 |
| 08/01 | 1,848 | 1,865 | 1,842 | 1,862 | +1.09% | 1,836,800 | 1兆4475億 | +4.96% | 8.25 | 1.01 |
| 07/31 | 1,830 | 1,849 | 1,816 | 1,842 | +2.5% | 3,169,900 | 1兆4320億 | +4.13% | 8.16 | 1 |
| 07/28 | 1,798 | 1,821 | 1,768 | 1,797 | -1.96% | 4,132,800 | 1兆3970億 | +1.87% | 7.96 | 0.98 |
| 07/27 | 1,832 | 1,840 | 1,817 | 1,833 | +0.27% | 2,495,000 | 1兆4250億 | +4.03% | 8.12 | 1 |
| 07/26 | 1,830 | 1,833 | 1,809 | 1,828 | -1.77% | 3,033,700 | 1兆4211億 | +3.92% | 8.1 | 1 |
| 07/25 | 1,828 | 1,863 | 1,816 | 1,861 | +2.31% | 3,060,200 | 1兆4468億 | +5.98% | 8.24 | 1.01 |
| 07/24 | 1,815 | 1,829 | 1,810 | 1,819 | +1.45% | 2,416,900 | 1兆4141億 | +3.82% | 8.06 | 0.99 |
| 07/21 | 1,799 | 1,818 | 1,788 | 1,793 | +0.34% | 2,606,800 | 1兆3939億 | +2.46% | 7.94 | 0.98 |
| 07/20 | 1,780 | 1,802 | 1,777 | 1,787 | +0.79% | 2,594,000 | 1兆3892億 | +2.06% | 7.92 | 0.97 |
| 07/19 | 1,766 | 1,773 | 1,754 | 1,773 | +1.72% | 1,830,400 | 1兆3784億 | +1.2% | 7.85 | 0.97 |
| 07/18 | 1,709 | 1,743 | 1,709 | 1,743 | +1.81% | 1,947,500 | 1兆3550億 | -0.57% | 7.72 | 0.95 |
| 07/14 | 1,695 | 1,718 | 1,695 | 1,712 | -0.06% | 2,895,200 | 1兆3309億 | -2.28% | 7.58 | 0.93 |
| 07/13 | 1,721 | 1,728 | 1,706 | 1,713 | -1.15% | 2,356,800 | 1兆3317億 | -2.34% | 7.59 | 0.93 |
| 07/12 | 1,737 | 1,742 | 1,721 | 1,733 | +0.17% | 1,619,300 | 1兆3473億 | -1.14% | 7.68 | 0.94 |
| 07/11 | 1,752 | 1,752 | 1,725 | 1,730 | -0.75% | 2,063,900 | 1兆3449億 | -1.31% | 7.66 | 0.94 |
| 07/10 | 1,762 | 1,766 | 1,734 | 1,743 | -0.85% | 2,258,400 | 1兆3550億 | -0.57% | 7.72 | 0.95 |
