株価チャート
2023/08/03～2023/12/27
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 |
| 12/27 | 5,074 | 5,116 | 5,057 | 5,107 | +1.17% | 753,000 | 3兆1706億 | +4.48% | 35.03 | 4.33 |
| 12/26 | 5,037 | 5,085 | 5,001 | 5,048 | +0.2% | 673,700 | 3兆1339億 | +3.59% | 34.62 | 4.28 |
| 12/25 | 5,102 | 5,126 | 5,022 | 5,038 | +0.22% | 679,600 | 3兆1277億 | +3.66% | 34.56 | 4.27 |
| 12/22 | 5,003 | 5,036 | 4,983 | 5,027 | +1.17% | 1,029,900 | 3兆1209億 | +3.67% | 34.48 | 4.26 |
| 12/21 | 4,959 | 5,005 | 4,933 | 4,969 | +0.63% | 927,700 | 3兆849億 | +2.73% | 34.08 | 4.22 |
| 12/20 | 4,930 | 4,988 | 4,930 | 4,938 | +0.18% | 895,600 | 3兆656億 | +2.19% | 33.87 | 4.19 |
| 12/19 | 4,926 | 4,935 | 4,890 | 4,929 | +1.05% | 681,800 | 3兆600億 | +2.13% | 33.81 | 4.18 |
| 12/18 | 4,868 | 4,893 | 4,852 | 4,878 | -0.1% | 894,400 | 3兆284億 | +1.16% | 33.46 | 4.14 |
| 12/15 | 4,839 | 4,897 | 4,802 | 4,883 | -0.1% | 1,787,800 | 3兆315億 | +1.24% | 33.49 | 4.14 |
| 12/14 | 4,873 | 4,922 | 4,819 | 4,888 | +0.29% | 1,369,800 | 3兆346億 | +1.33% | 33.53 | 4.15 |
| 12/13 | 4,922 | 4,931 | 4,860 | 4,874 | -0.69% | 930,000 | 3兆259億 | +1.18% | 33.43 | 4.14 |
| 12/12 | 4,960 | 4,977 | 4,880 | 4,908 | -0.32% | 1,139,800 | 3兆470億 | +1.61% | 33.66 | 4.16 |
| 12/11 | 4,902 | 4,939 | 4,881 | 4,924 | -0.02% | 1,059,000 | 3兆569億 | +1.61% | 33.77 | 4.18 |
| 12/08 | 4,933 | 4,979 | 4,903 | 4,925 | +0.98% | 2,164,700 | 3兆576億 | +1.36% | 33.78 | 4.18 |
| 12/07 | 4,831 | 4,899 | 4,820 | 4,877 | +0.97% | 1,492,000 | 3兆278億 | +0.14% | 33.45 | 4.14 |
| 12/06 | 4,767 | 4,848 | 4,752 | 4,830 | +1.34% | 936,600 | 2兆9986億 | -1.02% | 33.13 | 4.1 |
| 12/05 | 4,820 | 4,842 | 4,761 | 4,766 | -0.69% | 770,000 | 2兆9588億 | -2.52% | 32.69 | 4.04 |
| 12/04 | 4,779 | 4,811 | 4,762 | 4,799 | +0.76% | 876,400 | 2兆9793億 | -2.12% | 32.92 | 4.07 |
| 12/01 | 4,810 | 4,845 | 4,763 | 4,763 | 0% | 1,158,100 | 2兆9570億 | -3.09% | 32.67 | 4.04 |
| 11/30 | 4,777 | 4,799 | 4,714 | 4,763 | -0.5% | 2,342,000 | 2兆9570億 | -3.35% | 32.67 | 4.04 |
| 11/29 | 4,805 | 4,839 | 4,773 | 4,787 | -0.17% | 1,187,200 | 2兆9719億 | -3.1% | 32.83 | 4.06 |
| 11/28 | 4,822 | 4,835 | 4,738 | 4,795 | -0.95% | 1,194,600 | 2兆9769億 | -3.15% | 32.89 | 4.07 |
| 11/27 | 4,875 | 4,942 | 4,833 | 4,841 | -0.64% | 1,355,500 | 3兆54億 | -2.44% | 33.2 | 4.11 |
| 11/24 | 4,821 | 4,883 | 4,801 | 4,872 | +2.35% | 1,433,400 | 3兆247億 | -1.99% | 33.42 | 4.13 |
| 11/22 | 4,735 | 4,785 | 4,720 | 4,760 | +0.57% | 1,037,000 | 2兆9551億 | -4.42% | 32.65 | 4.04 |
| 11/21 | 4,704 | 4,744 | 4,623 | 4,733 | 0% | 1,613,400 | 2兆9384億 | -5.21% | 32.46 | 4.02 |
| 11/20 | 4,715 | 4,778 | 4,705 | 4,733 | -0.71% | 1,174,500 | 2兆9384億 | -5.47% | 32.46 | 4.02 |
| 11/17 | 4,755 | 4,784 | 4,736 | 4,767 | +0.91% | 1,193,900 | 2兆9595億 | -5.1% | 32.7 | 4.04 |
| 11/16 | 4,802 | 4,857 | 4,701 | 4,724 | -2.5% | 1,473,900 | 2兆9328億 | -6.27% | 32.4 | 4.01 |
| 11/15 | 4,860 | 4,870 | 4,781 | 4,845 | +1.04% | 1,117,800 | 3兆79億 | -4.25% | 33.23 | 4.11 |
| 11/14 | 4,856 | 4,856 | 4,765 | 4,795 | -0.75% | 1,230,600 | 2兆9769億 | -5.54% | 32.89 | 4.07 |
| 11/13 | 4,874 | 4,884 | 4,761 | 4,831 | -1.23% | 1,259,300 | 2兆9992億 | -5.2% | 33.14 | 4.1 |
| 11/10 | 4,867 | 4,898 | 4,819 | 4,891 | -0.12% | 1,566,800 | 3兆365億 | -4.4% | 33.55 | 4.15 |
| 11/09 | 4,892 | 4,974 | 4,834 | 4,897 | +3.55% | 3,657,800 | 3兆402億 | -4.56% | 33.59 | 4.15 |
| 11/08 | 4,681 | 4,803 | 4,632 | 4,729 | -9.06% | 4,474,100 | 2兆9359億 | -8.09% | 32.44 | 4.01 |
| 11/07 | 5,295 | 5,330 | 5,187 | 5,200 | -1.96% | 1,634,800 | 3兆2283億 | +0.7% | 35.67 | 4.41 |
| 11/06 | 5,330 | 5,334 | 5,240 | 5,304 | +0.89% | 1,659,500 | 3兆2929億 | +2.63% | 36.38 | 4.5 |
| 11/02 | 5,187 | 5,258 | 5,176 | 5,257 | +1.1% | 1,073,000 | 3兆2637億 | +1.7% | 36.06 | 4.46 |
| 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 |
