株価チャート
2023/07/12~2023/12/06
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 |
12/06 | 2,785 | 2,816 | 2,778 | 2,816 | +0.97% | 1,829,900 | 1兆2309億 | -0.07% | 13.67 | 1.4 |
12/05 | 2,781 | 2,804 | 2,768 | 2,789 | +0.07% | 2,515,700 | 1兆2191億 | -0.89% | 13.54 | 1.39 |
12/04 | 2,789 | 2,799 | 2,763 | 2,787 | -0.54% | 2,170,000 | 1兆2183億 | -0.89% | 13.53 | 1.39 |
12/01 | 2,835 | 2,838 | 2,802 | 2,802 | -0.32% | 1,580,500 | 1兆2248億 | -0.25% | 13.61 | 1.4 |
11/30 | 2,791 | 2,812 | 2,766 | 2,811 | +0.32% | 2,246,000 | 1兆2288億 | +0.21% | 13.65 | 1.4 |
11/29 | 2,814 | 2,830 | 2,792 | 2,802 | -0.99% | 2,009,300 | 1兆2248億 | +0.07% | 13.61 | 1.4 |
11/28 | 2,836 | 2,841 | 2,795 | 2,830 | -0.74% | 3,036,400 | 1兆2371億 | +1.29% | 13.74 | 1.41 |
11/27 | 2,873 | 2,881 | 2,846 | 2,851 | -0.77% | 2,111,000 | 1兆2462億 | +2.3% | 13.84 | 1.42 |
11/24 | 2,901 | 2,914 | 2,869 | 2,873 | -0.52% | 2,516,600 | 1兆2559億 | +3.35% | 13.95 | 1.43 |
11/22 | 2,890 | 2,897 | 2,878 | 2,888 | -0.72% | 2,178,200 | 1兆2624億 | +4.11% | 14.02 | 1.44 |
11/21 | 2,884 | 2,919 | 2,881 | 2,909 | +0.76% | 2,851,900 | 1兆2716億 | +5.13% | 14.13 | 1.45 |
11/20 | 2,885 | 2,900 | 2,872 | 2,887 | +0.03% | 1,846,700 | 1兆2620億 | +4.64% | 14.02 | 1.44 |
11/17 | 2,822 | 2,888 | 2,822 | 2,886 | +2.34% | 3,924,800 | 1兆2615億 | +4.79% | 14.01 | 1.44 |
11/16 | 2,844 | 2,850 | 2,820 | 2,820 | -0.7% | 2,003,300 | 1兆2327億 | +2.47% | 13.69 | 1.41 |
11/15 | 2,845 | 2,852 | 2,823 | 2,840 | +0.28% | 2,313,300 | 1兆2414億 | +3.16% | 13.79 | 1.42 |
11/14 | 2,846 | 2,848 | 2,820 | 2,832 | 0% | 1,707,100 | 1兆2379億 | +2.91% | 13.75 | 1.41 |
11/13 | 2,845 | 2,853 | 2,817 | 2,832 | -0.6% | 1,937,500 | 1兆2379億 | +2.83% | 13.75 | 1.41 |
11/10 | 2,814 | 2,849 | 2,803 | 2,849 | +0.35% | 2,726,700 | 1兆2454億 | +3.45% | 13.83 | 1.42 |
11/09 | 2,784 | 2,840 | 2,777 | 2,839 | +2.94% | 4,152,600 | 1兆2410億 | +3.24% | 13.79 | 1.42 |
11/08 | 2,777 | 2,811 | 2,747 | 2,758 | +0.36% | 4,804,000 | 1兆2056億 | +0.33% | 13.39 | 1.37 |
11/07 | 2,775 | 2,781 | 2,748 | 2,748 | -1.51% | 3,161,000 | 1兆2012億 | -0.18% | 13.34 | 1.37 |
11/06 | 2,800 | 2,829 | 2,781 | 2,790 | +1.57% | 5,220,800 | 1兆2196億 | +1.12% | 13.55 | 1.39 |
11/02 | 2,709 | 2,754 | 2,693 | 2,747 | +2.19% | 5,675,100 | 1兆2008億 | -0.65% | 13.34 | 1.37 |
11/01 | 2,768 | 2,770 | 2,686 | 2,688 | -2.75% | 10,860,800 | 1兆1750億 | -3.17% | 13.05 | 1.34 |
10/31 | 2,756 | 2,766 | 2,722 | 2,764 | +1.51% | 3,533,000 | 1兆2082億 | -0.9% | 13.42 | 1.38 |
10/30 | 2,731 | 2,750 | 2,716 | 2,723 | -0.84% | 2,965,500 | 1兆1903億 | -2.72% | 13.22 | 1.36 |
10/27 | 2,708 | 2,751 | 2,702 | 2,746 | +1.74% | 2,793,400 | 1兆2003億 | -2.28% | 13.33 | 1.37 |
10/26 | 2,693 | 2,714 | 2,681 | 2,699 | -0.81% | 2,761,200 | 1兆1798億 | -4.29% | 13.11 | 1.35 |
10/25 | 2,721 | 2,741 | 2,711 | 2,721 | +1.38% | 3,340,800 | 1兆1894億 | -3.89% | 13.21 | 1.36 |
10/24 | 2,662 | 2,694 | 2,618 | 2,684 | +1.67% | 4,855,600 | 1兆1732億 | -5.56% | 13.03 | 1.34 |
10/23 | 2,650 | 2,662 | 2,631 | 2,640 | -0.64% | 2,686,600 | 1兆1540億 | -7.53% | 12.82 | 1.32 |
10/20 | 2,660 | 2,673 | 2,637 | 2,657 | -0.64% | 3,319,300 | 1兆1614億 | -7.42% | 12.9 | 1.32 |
10/19 | 2,691 | 2,711 | 2,661 | 2,674 | -2.44% | 3,748,600 | 1兆1689億 | -7.35% | 12.98 | 1.33 |
10/18 | 2,707 | 2,748 | 2,702 | 2,741 | +1.18% | 2,634,800 | 1兆1982億 | -5.48% | 13.31 | 1.37 |
10/17 | 2,732 | 2,739 | 2,696 | 2,709 | +0.52% | 2,851,500 | 1兆1842億 | -6.88% | 13.15 | 1.35 |
10/16 | 2,750 | 2,751 | 2,689 | 2,695 | -2.99% | 4,241,000 | 1兆1781億 | -7.67% | 13.09 | 1.34 |
10/13 | 2,796 | 2,814 | 2,778 | 2,778 | -1.73% | 3,034,400 | 1兆2143億 | -5.19% | 13.49 | 1.38 |
10/12 | 2,847 | 2,848 | 2,804 | 2,827 | -0.35% | 3,173,700 | 1兆2358億 | -3.81% | 13.73 | 1.41 |
10/11 | 2,848 | 2,858 | 2,832 | 2,837 | +0.46% | 2,703,400 | 1兆2401億 | -3.73% | 13.78 | 1.41 |
10/10 | 2,801 | 2,834 | 2,781 | 2,824 | -1.94% | 4,625,900 | 1兆2344億 | -4.37% | 13.71 | 1.41 |
10/06 | 2,888 | 2,910 | 2,871 | 2,880 | +1.37% | 3,381,600 | 1兆2589億 | -2.74% | 13.98 | 1.44 |
10/05 | 2,794 | 2,845 | 2,782 | 2,841 | +3.53% | 4,281,100 | 1兆2419億 | -4.21% | 13.79 | 1.42 |
10/04 | 2,783 | 2,809 | 2,741 | 2,744 | -2.56% | 4,850,700 | 1兆1995億 | -7.61% | 13.32 | 1.37 |
10/03 | 2,879 | 2,879 | 2,811 | 2,816 | -1.3% | 3,561,900 | 1兆2309億 | -5.47% | 13.67 | 1.4 |
10/02 | 2,913 | 2,948 | 2,850 | 2,853 | -1.89% | 3,699,400 | 1兆2471億 | -4.39% | 13.85 | 1.42 |
09/29 | 2,955 | 2,960 | 2,894 | 2,908 | -0.85% | 3,462,200 | 1兆2712億 | -2.74% | 14.12 | 1.43 |
09/28 | 2,982 | 2,988 | 2,905 | 2,933 | -2.85% | 5,909,400 | 1兆2821億 | -2.04% | 14.24 | 1.45 |
09/27 | 2,981 | 3,019 | 2,968 | 3,019 | +0.5% | 5,304,400 | 1兆3197億 | +0.7% | 14.66 | 1.49 |
09/26 | 3,025 | 3,025 | 2,998 | 3,004 | -0.3% | 2,520,700 | 1兆3131億 | +0.23% | 14.59 | 1.48 |
09/25 | 3,007 | 3,028 | 3,006 | 3,013 | -0.13% | 3,042,400 | 1兆3171億 | +0.53% | 14.63 | 1.49 |
09/22 | 2,975 | 3,022 | 2,949 | 3,017 | +1.41% | 4,751,800 | 1兆3188億 | +0.67% | 14.65 | 1.49 |
09/21 | 2,974 | 2,985 | 2,958 | 2,975 | +0.07% | 2,491,700 | 1兆3005億 | -0.77% | 14.45 | 1.47 |
09/20 | 3,006 | 3,010 | 2,973 | 2,973 | -1.26% | 3,150,800 | 1兆2996億 | -0.97% | 14.44 | 1.47 |
09/19 | 3,008 | 3,011 | 2,978 | 3,011 | +0.37% | 3,662,900 | 1兆3162億 | +0.13% | 14.62 | 1.49 |
09/15 | 3,030 | 3,040 | 2,996 | 3,000 | -1.06% | 5,240,900 | 1兆3114億 | -0.37% | 14.57 | 1.48 |
09/14 | 3,059 | 3,068 | 3,013 | 3,032 | -0.43% | 3,556,600 | 1兆3254億 | +0.53% | 14.72 | 1.5 |
09/13 | 3,025 | 3,053 | 3,018 | 3,045 | +1.03% | 3,451,000 | 1兆3311億 | +0.89% | 14.79 | 1.5 |
09/12 | 2,990 | 3,019 | 2,989 | 3,014 | +1.21% | 3,255,400 | 1兆3175億 | -0.1% | 14.63 | 1.49 |
09/11 | 2,967 | 2,994 | 2,958 | 2,978 | +0.71% | 3,166,700 | 1兆3018億 | -1.23% | 14.46 | 1.47 |
09/08 | 2,992 | 3,010 | 2,953 | 2,957 | -0.54% | 4,547,100 | 1兆2926億 | -1.96% | 14.36 | 1.46 |
09/07 | 2,995 | 3,003 | 2,968 | 2,973 | -1.03% | 3,860,400 | 1兆2996億 | -1.43% | 14.44 | 1.47 |
09/06 | 3,008 | 3,022 | 2,997 | 3,004 | -0.36% | 3,356,100 | 1兆3131億 | -0.43% | 14.59 | 1.48 |
09/05 | 3,006 | 3,023 | 2,993 | 3,015 | +0.4% | 2,402,100 | 1兆3179億 | -0.2% | 14.64 | 1.49 |
09/04 | 3,015 | 3,018 | 2,995 | 3,003 | -0.27% | 2,429,900 | 1兆3127億 | -0.66% | 14.58 | 1.48 |
09/01 | 2,987 | 3,016 | 2,981 | 3,011 | +0.33% | 2,620,800 | 1兆3162億 | -0.53% | 14.62 | 1.49 |
08/31 | 2,955 | 3,005 | 2,953 | 3,001 | +1.56% | 3,371,100 | 1兆3118億 | -0.92% | 14.57 | 1.48 |
08/30 | 2,969 | 2,976 | 2,946 | 2,955 | -0.34% | 2,551,800 | 1兆2917億 | -2.54% | 14.35 | 1.46 |
08/29 | 2,966 | 2,980 | 2,962 | 2,965 | +0.58% | 2,381,900 | 1兆2961億 | -2.37% | 14.4 | 1.46 |
08/28 | 3,019 | 3,028 | 2,937 | 2,948 | -1.54% | 6,790,800 | 1兆2886億 | -3.09% | 14.31 | 1.45 |
08/25 | 2,995 | 3,017 | 2,988 | 2,994 | -0.5% | 2,680,700 | 1兆3088億 | -1.71% | 14.54 | 1.48 |
08/24 | 3,022 | 3,022 | 3,001 | 3,009 | -0.43% | 1,944,500 | 1兆3153億 | -1.31% | 14.61 | 1.48 |
08/23 | 2,999 | 3,024 | 2,998 | 3,022 | +0.63% | 1,742,600 | 1兆3210億 | -0.95% | 14.67 | 1.49 |
08/22 | 3,011 | 3,021 | 2,996 | 3,003 | -0.2% | 2,238,800 | 1兆3127億 | -1.54% | 14.58 | 1.48 |
08/21 | 3,011 | 3,033 | 2,999 | 3,009 | -0.17% | 2,074,100 | 1兆3153億 | -1.34% | 14.61 | 1.48 |
08/18 | 3,025 | 3,045 | 3,008 | 3,014 | -1.15% | 2,735,600 | 1兆3175億 | -1.25% | 14.63 | 1.49 |
08/17 | 3,059 | 3,092 | 3,019 | 3,049 | -0.26% | 2,756,400 | 1兆3328億 | -0.16% | 14.8 | 1.5 |
08/16 | 3,090 | 3,090 | 3,053 | 3,057 | -1.64% | 2,606,500 | 1兆3363億 | +0.03% | 14.84 | 1.51 |
08/15 | 3,109 | 3,121 | 3,090 | 3,108 | +0.29% | 1,745,600 | 1兆3586億 | +1.64% | 15.09 | 1.53 |
08/14 | 3,151 | 3,164 | 3,098 | 3,099 | -1.53% | 3,711,900 | 1兆3547億 | +1.31% | 15.05 | 1.53 |
08/10 | 3,106 | 3,147 | 3,092 | 3,147 | +2.31% | 5,500,900 | 1兆3756億 | +2.84% | 15.28 | 1.55 |
08/09 | 3,008 | 3,109 | 3,003 | 3,076 | +2.29% | 6,098,600 | 1兆3446億 | +0.56% | 14.94 | 1.52 |
08/08 | 3,000 | 3,011 | 2,992 | 3,007 | +0.84% | 1,893,700 | 1兆3144億 | -1.76% | 14.6 | 1.48 |
08/07 | 2,970 | 2,982 | 2,945 | 2,982 | -0.17% | 2,270,800 | 1兆3035億 | -2.71% | 14.48 | 1.47 |
08/04 | 2,947 | 2,990 | 2,938 | 2,987 | +1.25% | 2,781,800 | 1兆3057億 | -2.74% | 14.5 | 1.47 |
08/03 | 2,990 | 3,000 | 2,938 | 2,950 | -1.83% | 4,948,900 | 1兆2895億 | -4.13% | 14.32 | 1.46 |
08/02 | 3,058 | 3,064 | 2,999 | 3,005 | -3.35% | 8,313,900 | 1兆3136億 | -2.62% | 14.59 | 1.48 |
08/01 | 3,086 | 3,114 | 3,073 | 3,109 | +1.07% | 3,530,700 | 1兆3590億 | +0.65% | 15.1 | 1.53 |
07/31 | 3,120 | 3,130 | 3,063 | 3,076 | -0.36% | 4,291,200 | 1兆3446億 | -0.32% | 14.94 | 1.52 |
07/28 | 3,052 | 3,090 | 3,039 | 3,087 | +0.32% | 3,342,900 | 1兆3494億 | +0.03% | 14.99 | 1.52 |
07/27 | 3,075 | 3,083 | 3,061 | 3,077 | +0.49% | 2,109,900 | 1兆3450億 | -0.23% | 14.94 | 1.52 |
07/26 | 3,065 | 3,068 | 3,038 | 3,062 | -0.39% | 2,157,500 | 1兆3385億 | -0.71% | 14.87 | 1.51 |
07/25 | 3,080 | 3,080 | 3,055 | 3,074 | -0.42% | 2,150,000 | 1兆3437億 | -0.19% | 14.93 | 1.52 |
07/24 | 3,089 | 3,102 | 3,077 | 3,087 | +0.55% | 2,145,300 | 1兆3494億 | +0.39% | 14.99 | 1.52 |
07/21 | 3,075 | 3,077 | 3,042 | 3,070 | +0.49% | 1,888,500 | 1兆3420億 | -0.03% | 14.91 | 1.51 |
07/20 | 3,078 | 3,105 | 3,052 | 3,055 | 0% | 3,549,300 | 1兆3354億 | -0.23% | 14.83 | 1.51 |
07/19 | 3,046 | 3,064 | 3,031 | 3,055 | +1.66% | 2,824,000 | 1兆3354億 | +0.03% | 14.83 | 1.51 |
07/18 | 2,997 | 3,041 | 2,989 | 3,005 | -0.03% | 3,118,500 | 1兆3136億 | -1.25% | 14.59 | 1.48 |
07/14 | 3,039 | 3,063 | 2,996 | 3,006 | -1.31% | 3,467,700 | 1兆3140億 | -0.89% | 14.6 | 1.48 |
07/13 | 3,050 | 3,054 | 3,005 | 3,046 | -0.75% | 3,287,500 | 1兆3315億 | +0.79% | 14.79 | 1.5 |
07/12 | 3,112 | 3,118 | 3,066 | 3,069 | -0.94% | 2,503,700 | 1兆3415億 | +1.96% | 14.9 | 1.51 |