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 | 5,630 | 5,670 | 5,590 | 5,620 | -0.71% | 26,100 | 938億8006万 | +8.18% | 13.36 | 0.68 |
| 12/01 | 5,690 | 5,720 | 5,620 | 5,660 | +0.18% | 27,500 | 945億4825万 | +9.95% | 13.45 | 0.68 |
| 11/30 | 5,650 | 5,660 | 5,530 | 5,650 | -0.35% | 108,400 | 943億8120万 | +10.7% | 13.43 | 0.68 |
| 11/29 | 5,650 | 5,730 | 5,610 | 5,670 | -0.53% | 50,900 | 947億1529万 | +12.06% | 13.48 | 0.68 |
| 11/28 | 5,490 | 5,710 | 5,480 | 5,700 | +4.78% | 82,600 | 952億1643万 | +13.68% | 13.55 | 0.69 |
| 11/27 | 5,620 | 5,630 | 5,440 | 5,440 | -3.2% | 48,100 | 908億7323万 | +9.39% | 12.93 | 0.65 |
| 11/24 | 5,550 | 5,650 | 5,540 | 5,620 | +2% | 37,100 | 938億8006万 | +13.74% | 13.36 | 0.68 |
| 11/22 | 5,360 | 5,570 | 5,360 | 5,510 | +2.04% | 54,400 | 920億4255万 | +12.36% | 13.1 | 0.66 |
| 11/21 | 5,410 | 5,500 | 5,360 | 5,400 | +0.56% | 38,200 | 902億504万 | +10.88% | 12.83 | 0.65 |
| 11/20 | 5,270 | 5,430 | 5,270 | 5,370 | +1.13% | 64,400 | 897億390万 | +10.97% | 12.76 | 0.65 |
| 11/17 | 5,250 | 5,370 | 5,240 | 5,310 | -0.38% | 62,100 | 887億162万 | +10.4% | 12.62 | 0.64 |
| 11/16 | 5,290 | 5,420 | 5,240 | 5,330 | +0.95% | 48,500 | 890億3572万 | +11.32% | 12.67 | 0.64 |
| 11/15 | 5,210 | 5,350 | 5,200 | 5,280 | +1.73% | 68,700 | 882億48万 | +10.92% | 12.55 | 0.64 |
| 11/14 | 5,200 | 5,300 | 5,170 | 5,190 | +0.78% | 37,100 | 866億9707万 | +9.63% | 12.33 | 0.62 |
| 11/13 | 5,080 | 5,210 | 5,040 | 5,150 | +2.39% | 47,700 | 860億2888万 | +9.43% | 12.24 | 0.62 |
| 11/10 | 4,995 | 5,040 | 4,890 | 5,030 | +0.4% | 47,200 | 840億2432万 | +7.43% | 11.95 | 0.61 |
| 11/09 | 4,815 | 5,020 | 4,815 | 5,010 | +3.83% | 45,400 | 836億9023万 | +7.4% | 11.91 | 0.6 |
| 11/08 | 4,925 | 4,960 | 4,730 | 4,825 | -1.53% | 106,500 | 805億9987万 | +3.63% | 11.47 | 0.58 |
| 11/07 | 4,940 | 5,260 | 4,800 | 4,900 | -0.51% | 201,200 | 818億5272万 | +5.13% | 11.65 | 0.59 |
| 11/06 | 4,725 | 4,955 | 4,725 | 4,925 | +5.8% | 89,100 | 822億7034万 | +5.55% | 11.7 | 0.59 |
| 11/02 | 4,755 | 4,765 | 4,655 | 4,655 | -1.38% | 33,400 | 777億6008万 | -0.39% | 11.06 | 0.56 |
| 11/01 | 4,770 | 4,870 | 4,685 | 4,720 | +0.11% | 43,500 | 788億4589万 | +0.51% | 11.22 | 0.57 |
| 10/31 | 4,660 | 4,785 | 4,615 | 4,715 | +2.61% | 146,400 | 787億6236万 | -0.04% | 11.21 | 0.57 |
| 10/30 | 4,580 | 4,680 | 4,515 | 4,595 | -0.11% | 69,200 | 767億5781万 | -3.12% | 10.92 | 0.55 |
| 10/27 | 4,455 | 4,625 | 4,455 | 4,600 | +3.25% | 34,900 | 768億4133万 | -3.66% | 10.93 | 0.55 |
| 10/26 | 4,470 | 4,550 | 4,430 | 4,455 | -1.87% | 43,200 | 744億1916万 | -7.28% | 10.59 | 0.54 |
| 10/25 | 4,630 | 4,630 | 4,535 | 4,540 | -0.66% | 34,700 | 758億3905万 | -6.24% | 10.79 | 0.55 |
| 10/24 | 4,500 | 4,595 | 4,395 | 4,570 | +1.56% | 37,500 | 763億4019万 | -6.41% | 10.86 | 0.55 |
| 10/23 | 4,640 | 4,645 | 4,500 | 4,500 | -3.74% | 33,900 | 751億7087万 | -8.5% | 10.69 | 0.54 |
| 10/20 | 4,590 | 4,730 | 4,590 | 4,675 | +0.65% | 38,100 | 780億9418万 | -5.67% | 11.11 | 0.56 |
| 10/19 | 4,625 | 4,680 | 4,585 | 4,645 | -1.38% | 33,500 | 775億9304万 | -6.8% | 11.04 | 0.56 |
| 10/18 | 4,675 | 4,715 | 4,635 | 4,710 | +1.51% | 32,900 | 786億7884万 | -6.1% | 11.19 | 0.57 |
| 10/17 | 4,720 | 4,730 | 4,620 | 4,640 | +0.22% | 16,000 | 775億952万 | -8.08% | 11.03 | 0.56 |
| 10/16 | 4,630 | 4,685 | 4,590 | 4,630 | -0.54% | 25,600 | 773億4247万 | -8.84% | 11 | 0.56 |
| 10/13 | 4,710 | 4,750 | 4,625 | 4,655 | -2.21% | 48,100 | 777億6008万 | -8.96% | 11.06 | 0.56 |
| 10/12 | 4,660 | 4,765 | 4,630 | 4,760 | +3.03% | 44,100 | 795億1407万 | -7.54% | 11.31 | 0.57 |
| 10/11 | 4,640 | 4,705 | 4,620 | 4,620 | -0.32% | 36,500 | 771億7542万 | -10.72% | 10.98 | 0.56 |
| 10/10 | 4,590 | 4,690 | 4,590 | 4,635 | +3.23% | 52,700 | 774億2599万 | -10.99% | 11.02 | 0.56 |
| 10/06 | 4,545 | 4,570 | 4,480 | 4,490 | -1.1% | 49,000 | 750億382万 | -14.25% | 10.67 | 0.54 |
| 10/05 | 4,645 | 4,650 | 4,520 | 4,540 | -1.84% | 56,200 | 758億3905万 | -13.7% | 10.79 | 0.55 |
| 10/04 | 4,700 | 4,725 | 4,565 | 4,625 | -3.14% | 101,500 | 772億5895万 | -12.44% | 10.99 | 0.56 |
| 10/03 | 4,950 | 4,955 | 4,755 | 4,775 | -3.73% | 41,100 | 797億6464万 | -9.82% | 11.35 | 0.57 |
| 10/02 | 4,995 | 5,090 | 4,940 | 4,960 | -1% | 40,200 | 828億5500万 | -6.49% | 11.79 | 0.6 |
| 09/29 | 5,140 | 5,140 | 4,980 | 5,010 | -1.96% | 32,600 | 836億9023万 | -5.29% | 11.91 | 0.6 |
| 09/28 | 5,150 | 5,200 | 5,060 | 5,110 | -2.11% | 38,300 | 853億6070万 | -3.13% | 12.14 | 0.61 |
| 09/27 | 5,180 | 5,260 | 5,170 | 5,220 | -0.76% | 51,200 | 871億9821万 | -0.63% | 12.41 | 0.63 |
| 09/26 | 5,340 | 5,340 | 5,260 | 5,260 | -1.87% | 29,200 | 878億6639万 | +0.67% | 12.5 | 0.63 |
| 09/25 | 5,450 | 5,450 | 5,330 | 5,360 | -0.37% | 22,100 | 895億3685万 | +3.2% | 12.74 | 0.64 |
| 09/22 | 5,320 | 5,420 | 5,290 | 5,380 | +0.37% | 35,300 | 898億7095万 | +4.24% | 12.79 | 0.65 |
| 09/21 | 5,370 | 5,450 | 5,340 | 5,360 | -0.19% | 30,600 | 895億3685万 | +4.56% | 12.74 | 0.64 |
| 09/20 | 5,560 | 5,570 | 5,360 | 5,370 | -3.76% | 63,300 | 897億390万 | +5.42% | 12.76 | 0.64 |
| 09/19 | 5,440 | 5,600 | 5,440 | 5,580 | +2.76% | 36,900 | 932億1188万 | +10.12% | 13.26 | 0.67 |
| 09/15 | 5,460 | 5,540 | 5,420 | 5,430 | -0.55% | 52,800 | 907億618万 | +7.93% | 12.9 | 0.65 |
| 09/14 | 5,380 | 5,480 | 5,380 | 5,460 | +1.68% | 31,000 | 912億732万 | +9.18% | 12.98 | 0.66 |
| 09/13 | 5,430 | 5,520 | 5,360 | 5,370 | -1.65% | 31,900 | 897億390万 | +8.14% | 12.76 | 0.64 |
| 09/12 | 5,540 | 5,580 | 5,420 | 5,460 | -0.55% | 20,300 | 912億732万 | +10.55% | 12.98 | 0.66 |
| 09/11 | 5,480 | 5,510 | 5,440 | 5,490 | +1.1% | 28,500 | 917億846万 | +11.86% | 13.05 | 0.66 |
| 09/08 | 5,430 | 5,550 | 5,430 | 5,430 | -0.91% | 37,400 | 907億618万 | +11.27% | 12.9 | 0.65 |
| 09/07 | 5,530 | 5,560 | 5,450 | 5,480 | -0.9% | 54,300 | 915億4141万 | +12.87% | 13.02 | 0.66 |
| 09/06 | 5,430 | 5,560 | 5,430 | 5,530 | +1.84% | 48,500 | 923億7664万 | +14.35% | 13.14 | 0.66 |
| 09/05 | 5,430 | 5,440 | 5,330 | 5,430 | 0% | 38,500 | 907億618万 | +12.7% | 12.9 | 0.65 |
| 09/04 | 5,480 | 5,530 | 5,350 | 5,430 | +1.31% | 69,300 | 907億618万 | +13.03% | 12.9 | 0.65 |
| 09/01 | 5,110 | 5,400 | 5,110 | 5,360 | +4.89% | 79,600 | 895億3685万 | +12.09% | 12.74 | 0.64 |
| 08/31 | 5,070 | 5,150 | 5,040 | 5,110 | +1.19% | 48,000 | 853億6070万 | +7.26% | 12.14 | 0.61 |
| 08/30 | 5,010 | 5,070 | 4,975 | 5,050 | +1.61% | 44,100 | 843億5842万 | +6.23% | 12 | 0.61 |
| 08/29 | 5,000 | 5,040 | 4,945 | 4,970 | -0.6% | 51,100 | 830億2205万 | +4.63% | 11.81 | 0.6 |
| 08/28 | 4,860 | 5,000 | 4,825 | 5,000 | +8.81% | 165,200 | 835億2319万 | +5.33% | 11.88 | 0.6 |
| 08/25 | 4,585 | 4,615 | 4,570 | 4,595 | -1.18% | 16,200 | 767億5781万 | -3.04% | 10.92 | 0.55 |
| 08/24 | 4,560 | 4,670 | 4,560 | 4,650 | +2.09% | 33,200 | 776億7656万 | -2.04% | 11.05 | 0.56 |
| 08/23 | 4,515 | 4,555 | 4,490 | 4,555 | +1.11% | 15,900 | 760億8962万 | -4.21% | 10.83 | 0.55 |
| 08/22 | 4,510 | 4,565 | 4,455 | 4,505 | +0.45% | 56,400 | 752億5439万 | -5.34% | 10.71 | 0.54 |
| 08/21 | 4,515 | 4,570 | 4,485 | 4,485 | -1.1% | 19,400 | 749億2030万 | -5.84% | 10.66 | 0.54 |
| 08/18 | 4,480 | 4,555 | 4,435 | 4,535 | +0.33% | 19,600 | 757億5553万 | -4.89% | 10.78 | 0.54 |
| 08/17 | 4,555 | 4,580 | 4,435 | 4,520 | -0.77% | 28,700 | 755億496万 | -5.16% | 10.74 | 0.54 |
| 08/16 | 4,650 | 4,655 | 4,555 | 4,555 | -2.98% | 27,200 | 760億8962万 | -4.47% | 10.83 | 0.55 |
| 08/15 | 4,725 | 4,735 | 4,685 | 4,695 | +0.43% | 20,000 | 784億2827万 | -1.49% | 11.16 | 0.56 |
| 08/14 | 4,680 | 4,715 | 4,610 | 4,675 | -0.32% | 31,500 | 780億9418万 | -1.83% | 11.11 | 0.56 |
| 08/10 | 4,520 | 4,700 | 4,510 | 4,690 | +2.29% | 38,900 | 783億4475万 | -1.51% | 11.15 | 0.56 |
| 08/09 | 4,655 | 4,680 | 4,505 | 4,585 | -2.34% | 50,700 | 765億9076万 | -3.7% | 10.9 | 0.55 |
| 08/08 | 4,700 | 4,750 | 4,630 | 4,695 | +0.43% | 52,300 | 784億2827万 | -1.45% | 11.16 | 0.56 |
| 08/07 | 4,765 | 4,835 | 4,550 | 4,675 | -2.4% | 126,300 | 780億9418万 | -1.87% | 11.11 | 0.56 |
| 08/04 | 4,800 | 4,850 | 4,740 | 4,790 | -0.21% | 48,800 | 800億1521万 | +0.71% | 11.38 | 0.58 |
| 08/03 | 4,925 | 4,940 | 4,695 | 4,800 | -4.19% | 118,000 | 801億8226万 | +1.24% | 11.41 | 0.58 |
| 08/02 | 5,020 | 5,080 | 4,985 | 5,010 | -1.38% | 33,800 | 836億9023万 | +6.01% | 11.91 | 0.6 |
| 08/01 | 5,080 | 5,110 | 5,040 | 5,080 | 0% | 38,100 | 848億5956万 | +8.29% | 12.07 | 0.61 |
| 07/31 | 4,960 | 5,080 | 4,945 | 5,080 | +3.78% | 49,300 | 848億5956万 | +9.13% | 12.07 | 0.61 |
| 07/28 | 4,820 | 4,910 | 4,800 | 4,895 | -0.1% | 39,600 | 817億6920万 | +6% | 11.63 | 0.59 |
| 07/27 | 4,870 | 4,905 | 4,765 | 4,900 | +0.72% | 42,200 | 818億5272万 | +6.82% | 11.65 | 0.59 |
| 07/26 | 4,945 | 4,945 | 4,855 | 4,865 | -1.62% | 29,400 | 812億6806万 | +6.78% | 11.56 | 0.58 |
| 07/25 | 4,930 | 5,010 | 4,905 | 4,945 | +1.02% | 66,900 | 826億443万 | +9.26% | 11.75 | 0.59 |
| 07/24 | 4,850 | 4,895 | 4,830 | 4,895 | +1.87% | 35,900 | 817億6920万 | +8.92% | 11.63 | 0.59 |
| 07/21 | 4,760 | 4,835 | 4,740 | 4,805 | +0.31% | 31,200 | 802億6578万 | +7.59% | 11.42 | 0.58 |
| 07/20 | 4,840 | 4,840 | 4,755 | 4,790 | -1.03% | 53,600 | 800億1521万 | +7.91% | 11.38 | 0.58 |
| 07/19 | 4,705 | 4,845 | 4,700 | 4,840 | +3.75% | 50,100 | 808億5044万 | +9.68% | 11.5 | 0.58 |
| 07/18 | 4,630 | 4,675 | 4,615 | 4,665 | +1.41% | 23,400 | 779億2713万 | +6.53% | 11.09 | 0.56 |
| 07/14 | 4,640 | 4,675 | 4,520 | 4,600 | -0.11% | 47,800 | 768億4133万 | +5.7% | 10.93 | 0.55 |
| 07/13 | 4,565 | 4,655 | 4,520 | 4,605 | +2.45% | 39,200 | 769億2485万 | +6.6% | 10.94 | 0.55 |
| 07/12 | 4,590 | 4,590 | 4,480 | 4,495 | -1.53% | 33,500 | 750億8734万 | +4.8% | 10.68 | 0.54 |
| 07/11 | 4,545 | 4,630 | 4,545 | 4,565 | +1.22% | 35,400 | 762億5667万 | +7.13% | 10.85 | 0.55 |
| 07/10 | 4,555 | 4,630 | 4,510 | 4,510 | -1.85% | 29,300 | 753億3791万 | +6.57% | 10.72 | 0.54 |
