株価チャート
2023/06/09～2023/11/01
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 |
| 11/01 | 5,191 | 5,230 | 5,163 | 5,200 | +1.54% | 1,056,300 | 3兆2283億 | +0.48% | 35.67 | 4.41 |
| 10/31 | 5,073 | 5,140 | 5,067 | 5,121 | +1.47% | 918,600 | 3兆1792億 | -1.22% | 35.12 | 4.34 |
| 10/30 | 5,048 | 5,067 | 5,002 | 5,047 | -1.54% | 819,200 | 3兆1333億 | -2.87% | 34.62 | 4.28 |
| 10/27 | 5,055 | 5,127 | 5,053 | 5,126 | +0.73% | 633,300 | 3兆1823億 | -1.61% | 35.16 | 4.35 |
| 10/26 | 5,087 | 5,133 | 5,053 | 5,089 | +0.08% | 811,600 | 3兆1594億 | -2.49% | 34.91 | 4.32 |
| 10/25 | 5,100 | 5,120 | 5,070 | 5,085 | +0.24% | 671,800 | 3兆1569億 | -2.79% | 34.88 | 4.31 |
| 10/24 | 5,087 | 5,098 | 5,001 | 5,073 | +0.08% | 955,500 | 3兆1494億 | -3.33% | 34.8 | 4.3 |
| 10/23 | 5,022 | 5,119 | 5,018 | 5,069 | +0.32% | 683,300 | 3兆1470億 | -3.81% | 34.77 | 4.3 |
| 10/20 | 5,067 | 5,082 | 5,023 | 5,053 | -0.63% | 905,700 | 3兆1370億 | -4.5% | 34.66 | 4.29 |
| 10/19 | 5,059 | 5,128 | 5,059 | 5,085 | -0.08% | 652,500 | 3兆1569億 | -4.29% | 34.88 | 4.31 |
| 10/18 | 5,093 | 5,107 | 5,052 | 5,089 | -0.1% | 759,300 | 3兆1594億 | -4.65% | 34.91 | 4.32 |
| 10/17 | 5,086 | 5,133 | 5,068 | 5,094 | +0.51% | 848,800 | 3兆1625億 | -4.96% | 34.94 | 4.32 |
| 10/16 | 5,113 | 5,118 | 5,043 | 5,068 | -1.17% | 1,256,200 | 3兆1463億 | -5.85% | 34.76 | 4.3 |
| 10/13 | 5,161 | 5,169 | 5,098 | 5,128 | -1.25% | 1,464,900 | 3兆1836億 | -5.18% | 35.17 | 4.35 |
| 10/12 | 5,224 | 5,266 | 5,193 | 5,193 | -0.52% | 1,415,100 | 3兆2239億 | -4.42% | 35.62 | 4.41 |
| 10/11 | 5,216 | 5,254 | 5,185 | 5,220 | -0.57% | 1,622,500 | 3兆2407億 | -4.31% | 35.8 | 4.43 |
| 10/10 | 5,249 | 5,279 | 5,205 | 5,250 | -0.98% | 1,968,200 | 3兆2593億 | -4.18% | 36.01 | 4.45 |
| 10/06 | 5,340 | 5,363 | 5,284 | 5,302 | -0.73% | 1,169,200 | 3兆2916億 | -3.64% | 36.37 | 4.5 |
| 10/05 | 5,246 | 5,358 | 5,210 | 5,341 | +1.56% | 1,367,100 | 3兆3158億 | -3.28% | 36.63 | 4.53 |
| 10/04 | 5,200 | 5,339 | 5,182 | 5,259 | +0.46% | 1,519,300 | 3兆2649億 | -5.06% | 36.07 | 4.46 |
| 10/03 | 5,231 | 5,254 | 5,181 | 5,235 | +0.27% | 1,158,500 | 3兆2500億 | -5.81% | 35.91 | 4.44 |
| 10/02 | 5,292 | 5,325 | 5,218 | 5,221 | -1.32% | 1,098,900 | 3兆2413億 | -6.38% | 35.81 | 4.43 |
| 09/29 | 5,346 | 5,346 | 5,244 | 5,291 | -0.64% | 1,291,400 | 3兆2848億 | -5.42% | 36.37 | 4.62 |
| 09/28 | 5,384 | 5,390 | 5,255 | 5,325 | -1.61% | 1,365,700 | 3兆3059億 | -5.13% | 36.6 | 4.65 |
| 09/27 | 5,370 | 5,412 | 5,338 | 5,412 | -0.18% | 1,122,300 | 3兆3599億 | -3.87% | 37.2 | 4.73 |
| 09/26 | 5,446 | 5,505 | 5,415 | 5,422 | -0.04% | 930,600 | 3兆3661億 | -3.95% | 37.27 | 4.73 |
| 09/25 | 5,388 | 5,470 | 5,380 | 5,424 | +0.41% | 1,060,800 | 3兆3674億 | -4.14% | 37.28 | 4.74 |
| 09/22 | 5,328 | 5,423 | 5,315 | 5,402 | +1.14% | 1,426,500 | 3兆3537億 | -4.71% | 37.13 | 4.72 |
| 09/21 | 5,356 | 5,396 | 5,317 | 5,341 | -0.84% | 1,295,400 | 3兆3158億 | -5.98% | 36.71 | 4.66 |
| 09/20 | 5,455 | 5,468 | 5,340 | 5,386 | -2.16% | 1,710,600 | 3兆3438億 | -5.46% | 37.02 | 4.7 |
| 09/19 | 5,580 | 5,597 | 5,461 | 5,505 | -2.17% | 1,226,700 | 3兆4176億 | -3.64% | 37.84 | 4.81 |
| 09/15 | 5,571 | 5,659 | 5,558 | 5,627 | +0.25% | 1,237,600 | 3兆4934億 | -1.75% | 38.68 | 4.91 |
| 09/14 | 5,625 | 5,644 | 5,575 | 5,613 | +0.36% | 720,900 | 3兆4847億 | -2.18% | 38.58 | 4.9 |
| 09/13 | 5,663 | 5,692 | 5,571 | 5,593 | -1.64% | 795,100 | 3兆4723億 | -2.68% | 38.44 | 4.88 |
| 09/12 | 5,645 | 5,700 | 5,645 | 5,686 | +0.3% | 549,900 | 3兆5300億 | -1.22% | 39.08 | 4.97 |
| 09/11 | 5,665 | 5,711 | 5,640 | 5,669 | +0.11% | 603,500 | 3兆5195億 | -1.53% | 38.96 | 4.95 |
| 09/08 | 5,659 | 5,715 | 5,642 | 5,663 | -0.47% | 973,100 | 3兆5157億 | -1.36% | 38.92 | 4.95 |
| 09/07 | 5,742 | 5,748 | 5,677 | 5,690 | -1.15% | 715,100 | 3兆5325億 | -0.61% | 39.11 | 4.97 |
| 09/06 | 5,751 | 5,763 | 5,706 | 5,756 | +0.28% | 627,900 | 3兆5735億 | +0.91% | 39.56 | 5.03 |
| 09/05 | 5,791 | 5,822 | 5,700 | 5,740 | -1.29% | 905,100 | 3兆5635億 | +0.99% | 39.45 | 5.01 |
| 09/04 | 5,876 | 5,876 | 5,785 | 5,815 | -0.15% | 725,300 | 3兆6101億 | +2.65% | 39.97 | 5.08 |
| 09/01 | 5,799 | 5,851 | 5,768 | 5,824 | +0.21% | 652,700 | 3兆6157億 | +3.23% | 40.03 | 5.09 |
| 08/31 | 5,774 | 5,824 | 5,702 | 5,812 | +1.03% | 1,180,800 | 3兆6082億 | +3.38% | 39.95 | 5.08 |
| 08/30 | 5,767 | 5,798 | 5,730 | 5,753 | +0.05% | 772,900 | 3兆5716億 | +2.73% | 39.54 | 5.02 |
| 08/29 | 5,764 | 5,789 | 5,715 | 5,750 | +0.88% | 996,000 | 3兆5697億 | +3.08% | 39.52 | 5.02 |
| 08/28 | 5,716 | 5,753 | 5,680 | 5,700 | +0.65% | 814,400 | 3兆5387億 | +2.55% | 39.18 | 4.98 |
| 08/25 | 5,743 | 5,790 | 5,660 | 5,663 | -1.55% | 807,600 | 3兆5157億 | +2.24% | 38.92 | 4.95 |
| 08/24 | 5,720 | 5,758 | 5,698 | 5,752 | +0.03% | 771,900 | 3兆5710億 | +4.18% | 39.53 | 5.02 |
| 08/23 | 5,800 | 5,800 | 5,731 | 5,750 | -0.52% | 807,200 | 3兆5697億 | +4.51% | 39.52 | 5.02 |
| 08/22 | 5,717 | 5,799 | 5,714 | 5,780 | +0.57% | 623,400 | 3兆5884億 | +5.4% | 39.73 | 5.05 |
| 08/21 | 5,748 | 5,802 | 5,700 | 5,747 | +0.68% | 1,133,500 | 3兆5679億 | +5.14% | 39.5 | 5.02 |
| 08/18 | 5,647 | 5,737 | 5,647 | 5,708 | +0.12% | 826,400 | 3兆5437億 | +4.73% | 39.23 | 4.98 |
| 08/17 | 5,736 | 5,736 | 5,624 | 5,701 | -0.61% | 1,103,400 | 3兆5393億 | +4.87% | 39.18 | 4.98 |
| 08/16 | 5,771 | 5,799 | 5,727 | 5,736 | -0.83% | 878,300 | 3兆5611億 | +5.75% | 39.42 | 5.01 |
| 08/15 | 5,850 | 5,850 | 5,746 | 5,784 | -1.52% | 1,108,200 | 3兆5909億 | +6.95% | 39.75 | 5.05 |
| 08/14 | 5,900 | 5,935 | 5,862 | 5,873 | -0.32% | 1,043,300 | 3兆6461億 | +8.92% | 40.37 | 5.13 |
| 08/10 | 5,839 | 5,892 | 5,721 | 5,892 | +0.91% | 1,231,700 | 3兆6579億 | +9.66% | 40.5 | 5.15 |
| 08/09 | 5,888 | 5,958 | 5,751 | 5,839 | +0.46% | 1,517,300 | 3兆6250億 | +9.04% | 40.13 | 5.1 |
| 08/08 | 5,730 | 5,839 | 5,689 | 5,812 | +1.61% | 1,777,200 | 3兆6082億 | +8.88% | 39.95 | 5.08 |
| 08/07 | 5,700 | 5,896 | 5,635 | 5,720 | +8.42% | 3,899,800 | 3兆5511億 | +7.46% | 39.32 | 5 |
| 08/04 | 5,171 | 5,295 | 5,171 | 5,276 | +0.67% | 1,501,200 | 3兆2755億 | -0.6% | 36.26 | 4.61 |
| 08/03 | 5,154 | 5,259 | 5,139 | 5,241 | +1.33% | 1,252,800 | 3兆2537億 | -1.34% | 36.02 | 4.58 |
| 08/02 | 5,214 | 5,217 | 5,134 | 5,172 | -1.71% | 1,385,800 | 3兆2109億 | -2.73% | 35.55 | 4.52 |
| 08/01 | 5,319 | 5,326 | 5,247 | 5,262 | -0.09% | 751,500 | 3兆2668億 | -1.16% | 36.17 | 4.6 |
| 07/31 | 5,276 | 5,300 | 5,241 | 5,267 | +0.44% | 1,020,300 | 3兆2699億 | -1.16% | 36.2 | 4.6 |
| 07/28 | 5,258 | 5,301 | 5,185 | 5,244 | -1.17% | 1,114,900 | 3兆2556億 | -1.65% | 36.04 | 4.58 |
| 07/27 | 5,268 | 5,309 | 5,252 | 5,306 | +0.72% | 752,100 | 3兆2941億 | -0.62% | 36.47 | 4.63 |
| 07/26 | 5,245 | 5,285 | 5,227 | 5,268 | +0.98% | 841,200 | 3兆2705億 | -1.37% | 36.21 | 4.6 |
| 07/25 | 5,215 | 5,218 | 5,172 | 5,217 | -0.38% | 938,700 | 3兆2388億 | -2.38% | 35.86 | 4.56 |
| 07/24 | 5,259 | 5,268 | 5,212 | 5,237 | +0.11% | 760,700 | 3兆2513億 | -2.2% | 36 | 4.57 |
| 07/21 | 5,174 | 5,242 | 5,173 | 5,231 | +0.35% | 848,100 | 3兆2475億 | -2.46% | 35.95 | 4.57 |
| 07/20 | 5,278 | 5,292 | 5,213 | 5,213 | -1.34% | 704,900 | 3兆2364億 | -2.91% | 35.83 | 4.55 |
| 07/19 | 5,320 | 5,320 | 5,256 | 5,284 | -0.3% | 802,300 | 3兆2804億 | -1.75% | 36.32 | 4.61 |
| 07/18 | 5,300 | 5,332 | 5,285 | 5,300 | -0.53% | 700,000 | 3兆2904億 | -1.6% | 36.43 | 4.63 |
| 07/14 | 5,359 | 5,367 | 5,270 | 5,328 | -0.13% | 664,200 | 3兆3078億 | -1.22% | 36.62 | 4.65 |
| 07/13 | 5,321 | 5,353 | 5,278 | 5,335 | -0.28% | 713,400 | 3兆3121億 | -1.15% | 36.67 | 4.66 |
| 07/12 | 5,385 | 5,398 | 5,340 | 5,350 | -0.98% | 718,800 | 3兆3214億 | -0.91% | 36.77 | 4.67 |
| 07/11 | 5,385 | 5,440 | 5,358 | 5,403 | +1.29% | 690,400 | 3兆3543億 | 0% | 37.14 | 4.72 |
| 07/10 | 5,370 | 5,386 | 5,308 | 5,334 | -1.17% | 947,900 | 3兆3115億 | -1.44% | 36.66 | 4.66 |
| 07/07 | 5,435 | 5,466 | 5,391 | 5,397 | +0.19% | 994,900 | 3兆3506億 | -0.42% | 37.09 | 4.71 |
| 07/06 | 5,446 | 5,450 | 5,353 | 5,387 | -1.08% | 604,900 | 3兆3444億 | -0.68% | 37.03 | 4.7 |
| 07/05 | 5,378 | 5,450 | 5,378 | 5,446 | +0.29% | 698,900 | 3兆3810億 | +0.42% | 37.43 | 4.76 |
| 07/04 | 5,457 | 5,482 | 5,401 | 5,430 | -0.09% | 911,800 | 3兆3711億 | +0.22% | 37.32 | 4.74 |
| 07/03 | 5,385 | 5,453 | 5,379 | 5,435 | +1.76% | 822,200 | 3兆3742億 | +0.5% | 37.36 | 4.75 |
| 06/30 | 5,325 | 5,345 | 5,265 | 5,341 | -0.48% | 1,171,700 | 3兆3158億 | -1.04% | 36.71 | 4.78 |
| 06/29 | 5,386 | 5,407 | 5,355 | 5,367 | -0.06% | 674,800 | 3兆3320億 | -0.52% | 37 | 4.82 |
| 06/28 | 5,340 | 5,389 | 5,340 | 5,370 | +0.64% | 874,200 | 3兆3338億 | -0.33% | 37.02 | 4.82 |
| 06/27 | 5,327 | 5,367 | 5,307 | 5,336 | -0.97% | 935,200 | 3兆3127億 | -0.93% | 36.79 | 4.79 |
| 06/26 | 5,346 | 5,410 | 5,316 | 5,388 | +0.88% | 614,100 | 3兆3450億 | -0.02% | 37.15 | 4.83 |
| 06/23 | 5,446 | 5,449 | 5,321 | 5,341 | -1.82% | 1,093,100 | 3兆3158億 | -0.91% | 36.82 | 4.79 |
| 06/22 | 5,398 | 5,458 | 5,372 | 5,440 | +1.61% | 1,123,000 | 3兆3773億 | +0.91% | 37.5 | 4.88 |
| 06/21 | 5,332 | 5,422 | 5,325 | 5,354 | +0.11% | 1,054,600 | 3兆3239億 | -0.67% | 36.91 | 4.8 |
| 06/20 | 5,382 | 5,410 | 5,294 | 5,348 | -2.44% | 1,418,000 | 3兆3202億 | -0.83% | 36.87 | 4.8 |
| 06/19 | 5,433 | 5,523 | 5,430 | 5,482 | +0.94% | 1,024,500 | 3兆4034億 | +1.61% | 37.79 | 4.92 |
| 06/16 | 5,374 | 5,435 | 5,335 | 5,431 | +0.8% | 1,410,800 | 3兆3717億 | +0.69% | 37.44 | 4.87 |
| 06/15 | 5,441 | 5,477 | 5,362 | 5,388 | -0.94% | 1,050,000 | 3兆3450億 | -0.04% | 37.15 | 4.83 |
| 06/14 | 5,480 | 5,487 | 5,404 | 5,439 | -0.57% | 891,400 | 3兆3767億 | +1.02% | 37.5 | 4.88 |
| 06/13 | 5,471 | 5,498 | 5,417 | 5,470 | -0.53% | 1,051,000 | 3兆3959億 | +1.81% | 37.71 | 4.91 |
| 06/12 | 5,457 | 5,520 | 5,419 | 5,499 | +1.48% | 803,100 | 3兆4139億 | +2.5% | 37.91 | 4.93 |
| 06/09 | 5,406 | 5,460 | 5,394 | 5,419 | +0.67% | 1,404,900 | 3兆3643億 | +0.99% | 37.36 | 4.86 |
