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 | 3,353 | 3,353 | 3,305 | 3,318 | +0.18% | 867,400 | 2兆1062億 | -0.06% | 25.89 | 3.95 |
| 12/22 | 3,280 | 3,339 | 3,280 | 3,312 | +0.58% | 1,063,300 | 2兆1024億 | -0.3% | 25.84 | 3.94 |
| 12/21 | 3,300 | 3,309 | 3,257 | 3,293 | -1.88% | 1,572,000 | 2兆902億 | -0.87% | 25.69 | 3.92 |
| 12/20 | 3,349 | 3,379 | 3,327 | 3,356 | +2.22% | 2,128,900 | 2兆1302億 | +0.96% | 26.18 | 3.99 |
| 12/19 | 3,233 | 3,286 | 3,195 | 3,283 | +1.83% | 1,772,600 | 2兆839億 | -1.11% | 25.61 | 3.9 |
| 12/18 | 3,250 | 3,251 | 3,167 | 3,224 | -4.13% | 2,605,000 | 2兆464億 | -2.8% | 25.15 | 3.83 |
| 12/15 | 3,400 | 3,414 | 3,331 | 3,363 | -0.39% | 2,300,300 | 2兆1346億 | +1.63% | 26.24 | 4 |
| 12/14 | 3,455 | 3,479 | 3,350 | 3,376 | -1.8% | 1,889,900 | 2兆1429億 | +2.46% | 26.34 | 4.02 |
| 12/13 | 3,408 | 3,488 | 3,396 | 3,438 | +1.99% | 2,377,000 | 2兆1823億 | +4.82% | 26.82 | 4.09 |
| 12/12 | 3,390 | 3,409 | 3,358 | 3,371 | 0% | 1,832,800 | 2兆1397億 | +3.31% | 26.3 | 4.01 |
| 12/11 | 3,362 | 3,388 | 3,324 | 3,371 | +1.72% | 1,640,400 | 2兆1397億 | +3.69% | 26.3 | 4.01 |
| 12/08 | 3,343 | 3,373 | 3,308 | 3,314 | -0.45% | 2,154,500 | 2兆1035億 | +2.47% | 25.85 | 3.94 |
| 12/07 | 3,360 | 3,360 | 3,319 | 3,329 | -1.39% | 1,097,100 | 2兆1131億 | +3.42% | 25.97 | 3.96 |
| 12/06 | 3,300 | 3,383 | 3,289 | 3,376 | +2.99% | 1,610,800 | 2兆1429億 | +5.43% | 26.34 | 4.02 |
| 12/05 | 3,326 | 3,336 | 3,277 | 3,278 | -1.41% | 1,747,200 | 2兆807億 | +3.05% | 25.57 | 3.9 |
| 12/04 | 3,300 | 3,343 | 3,291 | 3,325 | +0.57% | 1,543,900 | 2兆1105億 | +4.99% | 25.94 | 3.95 |
| 12/01 | 3,274 | 3,317 | 3,247 | 3,306 | +3.18% | 2,484,800 | 2兆985億 | +5.02% | 25.79 | 3.93 |
| 11/30 | 3,217 | 3,235 | 3,178 | 3,204 | -1.17% | 4,794,500 | 2兆337億 | +2.43% | 25 | 3.81 |
| 11/29 | 3,257 | 3,269 | 3,207 | 3,242 | -0.86% | 1,609,900 | 2兆578億 | +4.18% | 25.29 | 3.86 |
| 11/28 | 3,300 | 3,316 | 3,263 | 3,270 | -0.64% | 1,945,400 | 2兆756億 | +5.62% | 25.51 | 3.89 |
| 11/27 | 3,315 | 3,329 | 3,267 | 3,291 | -0.21% | 2,145,100 | 2兆889億 | +6.92% | 25.68 | 3.91 |
| 11/24 | 3,316 | 3,325 | 3,270 | 3,298 | -0.93% | 1,969,500 | 2兆934億 | +7.71% | 25.73 | 3.92 |
| 11/22 | 3,316 | 3,390 | 3,303 | 3,329 | -0.09% | 2,381,300 | 2兆1131億 | +9.22% | 25.97 | 3.96 |
| 11/21 | 3,369 | 3,396 | 3,291 | 3,332 | -1.83% | 2,285,900 | 2兆1149億 | +9.89% | 26 | 3.96 |
| 11/20 | 3,408 | 3,449 | 3,378 | 3,394 | +0.53% | 2,224,000 | 2兆1542億 | +12.61% | 26.48 | 4.04 |
| 11/17 | 3,310 | 3,399 | 3,303 | 3,376 | +1.66% | 1,848,400 | 2兆1428億 | +12.68% | 26.34 | 4.02 |
| 11/16 | 3,333 | 3,348 | 3,292 | 3,321 | -0.48% | 1,126,300 | 2兆1079億 | +11.41% | 25.91 | 3.95 |
| 11/15 | 3,377 | 3,388 | 3,267 | 3,337 | +2.71% | 2,193,700 | 2兆1181億 | +12.32% | 26.03 | 3.97 |
| 11/14 | 3,300 | 3,382 | 3,232 | 3,249 | +0.87% | 3,168,600 | 2兆622億 | +9.76% | 25.35 | 3.86 |
| 11/13 | 3,175 | 3,272 | 3,146 | 3,221 | +7.15% | 4,253,500 | 2兆444億 | +9.15% | 25.13 | 3.83 |
| 11/10 | 2,989 | 3,009 | 2,957 | 3,006 | -0.63% | 1,836,900 | 1兆9080億 | +2.14% | 23.45 | 3.58 |
| 11/09 | 2,996 | 3,031 | 2,964 | 3,025 | +1% | 1,287,100 | 1兆9200億 | +2.79% | 23.6 | 3.6 |
| 11/08 | 3,010 | 3,024 | 2,961 | 2,995 | -0.93% | 1,174,000 | 1兆9010億 | +1.84% | 23.37 | 3.56 |
| 11/07 | 3,056 | 3,072 | 3,012 | 3,023 | -1.08% | 1,219,800 | 1兆9188億 | +2.72% | 23.58 | 3.6 |
| 11/06 | 3,023 | 3,078 | 2,986 | 3,056 | +3.87% | 1,965,100 | 1兆9397億 | +3.66% | 23.84 | 3.63 |
| 11/02 | 2,953 | 2,968 | 2,928 | 2,942 | -0.44% | 1,108,500 | 1兆8673億 | -0.27% | 22.95 | 3.5 |
| 11/01 | 2,936 | 2,971 | 2,922 | 2,955 | +1.65% | 1,928,500 | 1兆8756億 | -0.1% | 23.05 | 3.51 |
| 10/31 | 2,853 | 2,910 | 2,834 | 2,907 | +2.58% | 1,659,300 | 1兆8451億 | -1.96% | 22.68 | 3.46 |
| 10/30 | 2,885 | 2,887 | 2,809 | 2,834 | -3.7% | 2,070,800 | 1兆7988億 | -4.74% | 22.11 | 3.37 |
| 10/27 | 2,840 | 2,948 | 2,819 | 2,943 | +3.92% | 2,210,400 | 1兆8680億 | -1.37% | 22.96 | 3.5 |
| 10/26 | 2,817 | 2,849 | 2,803 | 2,832 | +0.28% | 1,098,500 | 1兆7975億 | -5.22% | 22.09 | 3.37 |
| 10/25 | 2,805 | 2,850 | 2,794 | 2,824 | +0.61% | 1,112,600 | 1兆7924億 | -5.8% | 22.03 | 3.36 |
| 10/24 | 2,826 | 2,834 | 2,755 | 2,807 | -0.64% | 1,665,700 | 1兆7816億 | -6.71% | 21.9 | 3.34 |
| 10/23 | 2,803 | 2,847 | 2,792 | 2,825 | -0.04% | 2,087,100 | 1兆7930億 | -6.49% | 22.04 | 3.36 |
| 10/20 | 2,863 | 2,868 | 2,816 | 2,826 | -2.42% | 1,785,100 | 1兆7936億 | -6.92% | 22.05 | 3.36 |
| 10/19 | 2,901 | 2,941 | 2,889 | 2,896 | -1.53% | 1,112,900 | 1兆8381億 | -5.05% | 22.59 | 3.44 |
| 10/18 | 2,937 | 2,951 | 2,893 | 2,941 | +0.34% | 1,485,500 | 1兆8666億 | -3.89% | 22.94 | 3.5 |
| 10/17 | 2,879 | 2,938 | 2,865 | 2,931 | +1.63% | 2,012,800 | 1兆8603億 | -4.34% | 22.87 | 3.49 |
| 10/16 | 2,937 | 2,945 | 2,856 | 2,884 | -2.2% | 1,826,100 | 1兆8304億 | -6.03% | 22.5 | 3.43 |
| 10/13 | 2,970 | 2,973 | 2,882 | 2,949 | -1.96% | 2,898,600 | 1兆8717億 | -4.22% | 23.01 | 3.51 |
| 10/12 | 3,065 | 3,071 | 3,004 | 3,008 | -1.99% | 1,428,700 | 1兆9091億 | -2.43% | 23.47 | 3.58 |
| 10/11 | 3,090 | 3,117 | 3,068 | 3,069 | +0.46% | 1,390,500 | 1兆9479億 | -0.45% | 23.94 | 3.65 |
| 10/10 | 3,031 | 3,084 | 3,029 | 3,055 | +0.99% | 1,213,700 | 1兆9390億 | -0.81% | 23.83 | 3.63 |
| 10/06 | 3,020 | 3,068 | 3,008 | 3,025 | +0.17% | 1,470,900 | 1兆9199億 | -1.63% | 23.6 | 3.6 |
| 10/05 | 2,982 | 3,030 | 2,942 | 3,020 | +0.63% | 1,882,700 | 1兆9168億 | -1.63% | 23.56 | 3.59 |
| 10/04 | 2,950 | 3,026 | 2,941 | 3,001 | +0.7% | 3,167,700 | 1兆9047億 | -2.06% | 23.41 | 3.57 |
| 10/03 | 3,042 | 3,053 | 2,972 | 2,980 | -2.36% | 1,799,500 | 1兆8914億 | -2.61% | 23.25 | 3.54 |
| 10/02 | 3,129 | 3,151 | 3,050 | 3,052 | -2.74% | 1,810,300 | 1兆9371億 | 0% | 23.81 | 3.63 |
| 09/29 | 3,142 | 3,170 | 3,113 | 3,138 | +1.06% | 2,147,400 | 1兆9917億 | +2.99% | 24.48 | 3.95 |
| 09/28 | 3,134 | 3,136 | 3,074 | 3,105 | -0.99% | 1,786,300 | 1兆9707億 | +2.1% | 24.22 | 3.91 |
| 09/27 | 3,105 | 3,136 | 3,077 | 3,136 | -0.06% | 1,300,900 | 1兆9904億 | +3.4% | 24.47 | 3.95 |
| 09/26 | 3,172 | 3,172 | 3,106 | 3,138 | -0.32% | 1,691,800 | 1兆9917億 | +3.87% | 24.48 | 3.95 |
| 09/25 | 3,085 | 3,153 | 3,080 | 3,148 | +2.51% | 1,415,900 | 1兆9980億 | +4.62% | 24.56 | 3.97 |
| 09/22 | 3,034 | 3,087 | 3,027 | 3,071 | +0.85% | 1,398,600 | 1兆9491億 | +2.43% | 23.96 | 3.87 |
| 09/21 | 3,061 | 3,085 | 3,034 | 3,045 | -1.14% | 986,400 | 1兆9325億 | +1.74% | 23.76 | 3.84 |
| 09/20 | 3,116 | 3,118 | 3,076 | 3,080 | -0.68% | 1,245,600 | 1兆9547億 | +3.08% | 24.03 | 3.88 |
| 09/19 | 3,100 | 3,120 | 3,070 | 3,101 | -0.39% | 1,989,600 | 1兆9681億 | +3.85% | 24.19 | 3.91 |
| 09/15 | 3,201 | 3,208 | 3,108 | 3,113 | -2.47% | 2,955,300 | 1兆9757億 | +4.39% | 24.29 | 3.92 |
| 09/14 | 3,180 | 3,199 | 3,156 | 3,192 | +0.44% | 1,587,700 | 2兆258億 | +7.26% | 24.9 | 4.02 |
| 09/13 | 3,135 | 3,184 | 3,130 | 3,178 | +1.5% | 2,471,700 | 2兆169億 | +7.22% | 24.79 | 4 |
| 09/12 | 3,078 | 3,138 | 3,072 | 3,131 | +2.69% | 1,943,300 | 1兆9871億 | +6.06% | 24.43 | 3.94 |
| 09/11 | 3,088 | 3,099 | 3,024 | 3,049 | +0.03% | 1,587,200 | 1兆9351億 | +3.67% | 23.79 | 3.84 |
| 09/08 | 3,061 | 3,083 | 2,987 | 3,048 | -2.65% | 4,467,900 | 1兆9344億 | +3.99% | 23.78 | 3.84 |
| 09/07 | 3,060 | 3,134 | 3,056 | 3,131 | +2.49% | 2,654,000 | 1兆9871億 | +7.19% | 24.43 | 3.94 |
| 09/06 | 3,034 | 3,059 | 3,016 | 3,055 | +1.26% | 1,612,500 | 1兆9389億 | +5.02% | 23.83 | 3.85 |
| 09/05 | 3,006 | 3,032 | 2,974 | 3,017 | +0.67% | 1,852,400 | 1兆9148億 | +4.03% | 23.54 | 3.8 |
| 09/04 | 2,954 | 2,997 | 2,936 | 2,997 | +2.29% | 2,108,000 | 1兆9021億 | +3.63% | 23.38 | 3.77 |
| 09/01 | 2,905 | 2,934 | 2,882 | 2,930 | +0.86% | 1,426,000 | 1兆8595億 | +1.63% | 22.86 | 3.69 |
| 08/31 | 2,873 | 2,915 | 2,861 | 2,905 | +1.54% | 2,849,300 | 1兆8437億 | +0.97% | 22.66 | 3.66 |
| 08/30 | 2,862 | 2,899 | 2,854 | 2,861 | -1.07% | 1,741,900 | 1兆8157億 | -0.31% | 22.32 | 3.6 |
| 08/29 | 2,839 | 2,904 | 2,835 | 2,892 | +3.54% | 2,948,300 | 1兆8354億 | +0.98% | 22.56 | 3.64 |
| 08/28 | 2,871 | 2,879 | 2,738 | 2,793 | -4.38% | 5,498,300 | 1兆7726億 | -2.34% | 21.79 | 3.52 |
| 08/25 | 2,970 | 2,975 | 2,908 | 2,921 | -2.14% | 2,001,900 | 1兆8538億 | +2.13% | 22.79 | 3.68 |
| 08/24 | 2,916 | 2,989 | 2,908 | 2,985 | +2.82% | 3,781,500 | 1兆8944億 | +4.66% | 23.29 | 3.76 |
| 08/23 | 2,826 | 2,903 | 2,811 | 2,903 | +2.07% | 1,795,700 | 1兆8424億 | +2.15% | 22.65 | 3.66 |
| 08/22 | 2,850 | 2,855 | 2,801 | 2,844 | +0.21% | 1,906,800 | 1兆8050億 | +0.39% | 22.19 | 3.58 |
| 08/21 | 2,866 | 2,870 | 2,814 | 2,838 | -0.98% | 2,238,500 | 1兆8011億 | +0.42% | 22.14 | 3.57 |
| 08/18 | 2,888 | 2,922 | 2,813 | 2,866 | -2.45% | 3,653,900 | 1兆8189億 | +1.67% | 22.36 | 3.61 |
| 08/17 | 3,090 | 3,099 | 2,932 | 2,938 | +0.62% | 7,508,600 | 1兆8646億 | +4.44% | 22.92 | 3.7 |
| 08/16 | 3,020 | 3,029 | 2,892 | 2,920 | -4.01% | 3,639,300 | 1兆8532億 | +4.25% | 22.78 | 3.68 |
| 08/15 | 3,014 | 3,051 | 2,965 | 3,042 | +1.37% | 2,425,900 | 1兆9306億 | +9.11% | 23.73 | 3.83 |
| 08/14 | 3,080 | 3,088 | 2,993 | 3,001 | +1.04% | 3,115,400 | 1兆9046億 | +8.34% | 23.41 | 3.78 |
| 08/10 | 2,932 | 3,004 | 2,928 | 2,970 | +2.52% | 3,131,300 | 1兆8849億 | +7.84% | 23.17 | 3.74 |
| 08/09 | 2,898 | 2,943 | 2,887 | 2,897 | +0.8% | 1,586,200 | 1兆8386億 | +5.77% | 22.6 | 3.65 |
| 08/08 | 2,863 | 2,880 | 2,852 | 2,874 | +1.2% | 935,200 | 1兆8240億 | +5.43% | 22.42 | 3.62 |
| 08/07 | 2,789 | 2,842 | 2,780 | 2,840 | +1% | 829,600 | 1兆8024億 | +4.6% | 22.16 | 3.58 |
| 08/04 | 2,784 | 2,817 | 2,774 | 2,812 | +0.82% | 1,256,100 | 1兆7846億 | +3.99% | 21.94 | 3.54 |
| 08/03 | 2,797 | 2,809 | 2,768 | 2,789 | -1.55% | 1,232,100 | 1兆7700億 | +3.6% | 21.76 | 3.51 |
| 08/02 | 2,837 | 2,855 | 2,816 | 2,833 | -0.32% | 1,339,300 | 1兆7980億 | +5.63% | 22.1 | 3.57 |
| 08/01 | 2,820 | 2,842 | 2,801 | 2,842 | +1.17% | 1,172,300 | 1兆8037億 | +6.48% | 22.17 | 3.58 |
