株価チャート
2023/06/21～2023/11/14
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 |
| 11/14 | 1,324 | 1,347 | 1,318 | 1,325 | +1.38% | 2,968,400 | 9560億28万 | +2.32% | 16.1 | 0.89 |
| 11/13 | 1,306 | 1,311 | 1,287 | 1,307 | +0.38% | 2,261,100 | 9430億1310万 | +1.08% | 15.88 | 0.88 |
| 11/10 | 1,289 | 1,305 | 1,287 | 1,302 | +1.56% | 1,962,800 | 9394億555万 | +0.77% | 15.82 | 0.87 |
| 11/09 | 1,282 | 1,308 | 1,266 | 1,282 | +1.91% | 3,900,400 | 9249億7536万 | -0.62% | 15.58 | 0.86 |
| 11/08 | 1,283 | 1,287 | 1,241 | 1,258 | -2.48% | 3,915,800 | 9076億5913万 | -2.48% | 15.29 | 0.84 |
| 11/07 | 1,377 | 1,391 | 1,290 | 1,290 | -5.08% | 4,468,000 | 9307億4744万 | -0.15% | 15.68 | 0.86 |
| 11/06 | 1,345 | 1,376 | 1,321 | 1,359 | +1.95% | 4,537,000 | 9805億3160万 | +5.1% | 16.52 | 0.91 |
| 11/02 | 1,338 | 1,345 | 1,325 | 1,333 | +0.15% | 2,626,400 | 9617億7235万 | +3.17% | 16.2 | 0.89 |
| 11/01 | 1,308 | 1,331 | 1,307 | 1,331 | +3.34% | 2,865,200 | 9603億2933万 | +2.94% | 16.18 | 0.89 |
| 10/31 | 1,282 | 1,289 | 1,265 | 1,288 | +0.78% | 3,056,500 | 9293億442万 | -0.46% | 15.65 | 0.86 |
| 10/30 | 1,284 | 1,286 | 1,262 | 1,278 | -0.93% | 2,337,400 | 9220億8932万 | -1.46% | 15.53 | 0.86 |
| 10/27 | 1,279 | 1,290 | 1,271 | 1,290 | +1.9% | 2,156,100 | 9307億4744万 | -0.85% | 15.68 | 0.86 |
| 10/26 | 1,271 | 1,289 | 1,258 | 1,266 | +0.72% | 2,148,300 | 9134億3121万 | -2.99% | 15.39 | 0.85 |
| 10/25 | 1,259 | 1,273 | 1,252 | 1,257 | +1.05% | 1,532,600 | 9069億3762万 | -4.12% | 15.28 | 0.84 |
| 10/24 | 1,254 | 1,256 | 1,220 | 1,244 | -0.16% | 1,994,400 | 8975億5799万 | -5.54% | 15.12 | 0.83 |
| 10/23 | 1,249 | 1,258 | 1,243 | 1,246 | -0.64% | 1,752,200 | 8990億101万 | -5.89% | 15.14 | 0.84 |
| 10/20 | 1,254 | 1,268 | 1,250 | 1,254 | -1.03% | 2,404,200 | 9047億7309万 | -5.71% | 15.24 | 0.84 |
| 10/19 | 1,272 | 1,282 | 1,260 | 1,267 | -2.24% | 1,847,700 | 9141億5272万 | -5.02% | 15.4 | 0.85 |
| 10/18 | 1,304 | 1,308 | 1,288 | 1,296 | 0% | 1,593,100 | 9350億7650万 | -3.14% | 15.75 | 0.87 |
| 10/17 | 1,312 | 1,315 | 1,286 | 1,296 | +0.08% | 1,357,300 | 9350億7650万 | -3.36% | 15.75 | 0.87 |
| 10/16 | 1,299 | 1,302 | 1,284 | 1,295 | -1.37% | 1,646,500 | 9343億5499万 | -3.57% | 15.74 | 0.87 |
| 10/13 | 1,314 | 1,318 | 1,298 | 1,313 | -0.68% | 2,989,000 | 9473億4216万 | -2.45% | 15.96 | 0.88 |
| 10/12 | 1,336 | 1,337 | 1,313 | 1,322 | -0.08% | 1,892,700 | 9538億3575万 | -1.93% | 16.07 | 0.89 |
| 10/11 | 1,329 | 1,339 | 1,323 | 1,323 | -1.42% | 2,017,100 | 9545億5726万 | -1.93% | 16.08 | 0.89 |
| 10/10 | 1,320 | 1,348 | 1,309 | 1,342 | +3.55% | 2,237,400 | 9682億6594万 | -0.59% | 16.31 | 0.9 |
| 10/06 | 1,293 | 1,311 | 1,293 | 1,296 | +1.41% | 2,150,000 | 9350億7650万 | -4% | 15.75 | 0.87 |
| 10/05 | 1,250 | 1,284 | 1,246 | 1,278 | +2.57% | 2,519,900 | 9220億8932万 | -5.4% | 15.53 | 0.86 |
| 10/04 | 1,281 | 1,290 | 1,243 | 1,246 | -2.43% | 3,322,700 | 8990億101万 | -7.84% | 15.14 | 0.84 |
| 10/03 | 1,317 | 1,320 | 1,276 | 1,277 | -2.3% | 3,085,900 | 9213億6781万 | -5.76% | 15.52 | 0.86 |
| 10/02 | 1,313 | 1,333 | 1,304 | 1,307 | -0.76% | 2,438,100 | 9430億1310万 | -3.61% | 15.88 | 0.88 |
| 09/29 | 1,339 | 1,345 | 1,307 | 1,317 | -1.42% | 3,014,000 | 9502億2820万 | -2.8% | 16 | 0.88 |
| 09/28 | 1,333 | 1,347 | 1,324 | 1,336 | -1.84% | 2,565,500 | 9639億3688万 | -1.4% | 16.24 | 0.89 |
| 09/27 | 1,349 | 1,362 | 1,336 | 1,361 | +0.52% | 2,323,500 | 9819億7462万 | +0.59% | 16.54 | 0.91 |
| 09/26 | 1,355 | 1,360 | 1,346 | 1,354 | -0.95% | 1,863,100 | 9769億2406万 | +0.37% | 16.45 | 0.91 |
| 09/25 | 1,383 | 1,383 | 1,363 | 1,367 | 0% | 1,631,000 | 9863億368万 | +1.56% | 16.61 | 0.91 |
| 09/22 | 1,382 | 1,384 | 1,359 | 1,367 | -2.01% | 2,512,600 | 9863億368万 | +1.86% | 16.61 | 0.91 |
| 09/21 | 1,405 | 1,417 | 1,393 | 1,395 | -1.06% | 2,151,600 | 1兆65億 | +4.18% | 16.95 | 0.93 |
| 09/20 | 1,403 | 1,419 | 1,400 | 1,410 | -0.21% | 2,975,700 | 1兆173億 | +5.7% | 17.14 | 0.94 |
| 09/19 | 1,426 | 1,426 | 1,397 | 1,413 | -0.91% | 2,717,300 | 1兆194億 | +6.32% | 17.17 | 0.95 |
| 09/15 | 1,395 | 1,430 | 1,394 | 1,426 | +3.18% | 4,240,300 | 1兆288億 | +7.79% | 17.33 | 0.95 |
| 09/14 | 1,365 | 1,387 | 1,359 | 1,382 | +1.39% | 2,130,700 | 9971億2633万 | +4.86% | 16.79 | 0.92 |
| 09/13 | 1,374 | 1,376 | 1,356 | 1,363 | -1.02% | 2,201,000 | 9834億1764万 | +3.81% | 16.56 | 0.91 |
| 09/12 | 1,369 | 1,379 | 1,351 | 1,377 | +1.85% | 2,136,900 | 9935億1878万 | +5.28% | 16.73 | 0.92 |
| 09/11 | 1,360 | 1,362 | 1,344 | 1,352 | -0.37% | 1,208,100 | 9754億8104万 | +3.84% | 16.43 | 0.9 |
| 09/08 | 1,359 | 1,371 | 1,351 | 1,357 | -1.09% | 2,195,500 | 9790億8858万 | +4.38% | 16.49 | 0.91 |
| 09/07 | 1,359 | 1,385 | 1,357 | 1,372 | +0.96% | 1,888,000 | 9899億1123万 | +5.7% | 16.67 | 0.92 |
| 09/06 | 1,350 | 1,365 | 1,350 | 1,359 | +0.97% | 1,239,500 | 9805億3160万 | +4.78% | 16.52 | 0.91 |
| 09/05 | 1,350 | 1,354 | 1,332 | 1,346 | -0.07% | 1,747,500 | 9711億5198万 | +3.94% | 16.36 | 0.9 |
| 09/04 | 1,336 | 1,348 | 1,329 | 1,347 | +0.9% | 1,476,400 | 9718億7349万 | +4.1% | 16.37 | 0.9 |
| 09/01 | 1,328 | 1,349 | 1,316 | 1,335 | +1.21% | 1,977,100 | 9632億1537万 | +3.33% | 16.22 | 0.89 |
| 08/31 | 1,315 | 1,329 | 1,312 | 1,319 | +0.15% | 3,590,200 | 9516億7122万 | +2.17% | 16.03 | 0.88 |
| 08/30 | 1,315 | 1,327 | 1,314 | 1,317 | +0.08% | 1,477,800 | 9502億2820万 | +2.01% | 16 | 0.88 |
| 08/29 | 1,319 | 1,322 | 1,309 | 1,316 | +0.3% | 1,188,800 | 9495億669万 | +2.02% | 15.99 | 0.88 |
| 08/28 | 1,298 | 1,313 | 1,295 | 1,312 | +2.02% | 1,065,600 | 9466億2065万 | +1.71% | 15.94 | 0.88 |
| 08/25 | 1,298 | 1,298 | 1,282 | 1,286 | -1.53% | 1,053,300 | 9278億6140万 | -0.16% | 15.63 | 0.86 |
| 08/24 | 1,281 | 1,313 | 1,279 | 1,306 | +2.19% | 1,828,300 | 9422億9159万 | +1.56% | 15.87 | 0.87 |
| 08/23 | 1,267 | 1,282 | 1,262 | 1,278 | +0.63% | 1,216,000 | 9220億8932万 | -0.47% | 15.53 | 0.85 |
| 08/22 | 1,271 | 1,275 | 1,262 | 1,270 | -0.47% | 1,713,100 | 9163億1725万 | -0.94% | 15.43 | 0.85 |
| 08/21 | 1,271 | 1,288 | 1,268 | 1,276 | +0.63% | 1,965,900 | 9206億4630万 | -0.39% | 15.51 | 0.85 |
| 08/18 | 1,270 | 1,276 | 1,260 | 1,268 | -1.01% | 1,669,300 | 9148億7423万 | -0.78% | 15.41 | 0.85 |
| 08/17 | 1,288 | 1,289 | 1,259 | 1,281 | -0.31% | 1,902,600 | 9242億5385万 | +0.31% | 15.57 | 0.86 |
| 08/16 | 1,263 | 1,300 | 1,262 | 1,285 | +1.18% | 2,067,200 | 9271億3989万 | +0.86% | 15.62 | 0.86 |
| 08/15 | 1,279 | 1,279 | 1,262 | 1,270 | -0.16% | 1,600,900 | 9163億1725万 | -0.16% | 15.43 | 0.85 |
| 08/14 | 1,291 | 1,292 | 1,272 | 1,272 | -2.15% | 2,001,800 | 9177億6026万 | +0.08% | 15.46 | 0.85 |
| 08/10 | 1,260 | 1,300 | 1,257 | 1,300 | +3.17% | 2,942,500 | 9379億6253万 | +2.44% | 15.8 | 0.87 |
| 08/09 | 1,240 | 1,270 | 1,223 | 1,260 | +0.88% | 3,003,200 | 9091億215万 | -0.55% | 15.31 | 0.84 |
| 08/08 | 1,193 | 1,255 | 1,192 | 1,249 | +2.55% | 5,444,400 | 9011億6554万 | -1.34% | 15.18 | 0.84 |
| 08/07 | 1,299 | 1,320 | 1,191 | 1,218 | -6.95% | 8,145,100 | 8787億9874万 | -3.79% | 14.8 | 0.81 |
| 08/04 | 1,305 | 1,312 | 1,291 | 1,309 | +0.08% | 1,849,900 | 9444億5612万 | +3.31% | 15.91 | 0.88 |
| 08/03 | 1,330 | 1,334 | 1,304 | 1,308 | -1.65% | 2,923,900 | 9437億3461万 | +3.4% | 15.9 | 0.87 |
| 08/02 | 1,324 | 1,344 | 1,321 | 1,330 | +0.23% | 2,682,300 | 9596億782万 | +5.39% | 16.16 | 0.89 |
| 08/01 | 1,321 | 1,327 | 1,311 | 1,327 | +0.91% | 1,545,200 | 9574億4330万 | +5.57% | 16.13 | 0.89 |
| 07/31 | 1,314 | 1,321 | 1,305 | 1,315 | +1.23% | 2,802,200 | 9487億8518万 | +4.95% | 15.98 | 0.88 |
| 07/28 | 1,288 | 1,302 | 1,273 | 1,299 | -0.92% | 3,087,500 | 9372億4103万 | +4.09% | 15.79 | 0.87 |
| 07/27 | 1,309 | 1,314 | 1,298 | 1,311 | +0.54% | 2,385,700 | 9458億9914万 | +5.3% | 15.93 | 0.88 |
| 07/26 | 1,312 | 1,314 | 1,292 | 1,304 | -0.53% | 1,703,800 | 9408億4857万 | +5.16% | 15.85 | 0.87 |
| 07/25 | 1,298 | 1,315 | 1,288 | 1,311 | +0.92% | 2,650,600 | 9458億9914万 | +6.24% | 15.93 | 0.88 |
| 07/24 | 1,265 | 1,300 | 1,265 | 1,299 | +2.77% | 3,110,300 | 9372億4103万 | +5.78% | 15.79 | 0.87 |
| 07/21 | 1,265 | 1,275 | 1,254 | 1,264 | +0.96% | 1,966,800 | 9119億8819万 | +3.27% | 15.36 | 0.85 |
| 07/20 | 1,248 | 1,262 | 1,246 | 1,252 | +0.72% | 1,537,600 | 9033億3007万 | +2.62% | 15.21 | 0.84 |
| 07/19 | 1,243 | 1,248 | 1,237 | 1,243 | +0.97% | 1,341,800 | 8968億3648万 | +2.14% | 15.11 | 0.83 |
| 07/18 | 1,236 | 1,243 | 1,219 | 1,231 | -0.08% | 1,617,700 | 8881億7837万 | +1.32% | 14.96 | 0.82 |
| 07/14 | 1,247 | 1,257 | 1,220 | 1,232 | +0.9% | 2,590,400 | 8888億9988万 | +1.65% | 14.97 | 0.82 |
| 07/13 | 1,222 | 1,228 | 1,209 | 1,221 | -0.08% | 1,596,300 | 8809億6327万 | +0.91% | 14.84 | 0.82 |
| 07/12 | 1,236 | 1,240 | 1,217 | 1,222 | -0.65% | 1,991,400 | 8816億8478万 | +1.16% | 14.85 | 0.82 |
| 07/11 | 1,237 | 1,242 | 1,227 | 1,230 | 0% | 1,563,000 | 8874億5686万 | +1.99% | 14.95 | 0.82 |
| 07/10 | 1,230 | 1,240 | 1,224 | 1,230 | +0.33% | 1,955,100 | 8874億5686万 | +2.16% | 14.95 | 0.82 |
| 07/07 | 1,224 | 1,234 | 1,216 | 1,226 | -0.57% | 2,472,000 | 8845億7082万 | +2% | 14.9 | 0.82 |
| 07/06 | 1,237 | 1,240 | 1,224 | 1,233 | -0.56% | 2,410,600 | 8896億2139万 | +2.84% | 14.98 | 0.82 |
| 07/05 | 1,240 | 1,243 | 1,230 | 1,240 | -0.24% | 1,731,400 | 8946億7196万 | +3.68% | 15.07 | 0.83 |
| 07/04 | 1,249 | 1,253 | 1,235 | 1,243 | -1.19% | 1,938,800 | 8968億3648万 | +4.37% | 15.11 | 0.83 |
| 07/03 | 1,248 | 1,260 | 1,247 | 1,258 | +1.13% | 1,372,100 | 9076億5913万 | +5.89% | 15.29 | 0.84 |
| 06/30 | 1,248 | 1,254 | 1,234 | 1,244 | +0.24% | 2,200,600 | 8975億5799万 | +4.98% | 15.12 | 0.87 |
| 06/29 | 1,242 | 1,259 | 1,232 | 1,241 | -0.08% | 2,611,600 | 8953億9347万 | +4.99% | 15.08 | 0.87 |
| 06/28 | 1,219 | 1,243 | 1,218 | 1,242 | +2.05% | 1,934,600 | 8961億1498万 | +5.34% | 15.09 | 0.87 |
| 06/27 | 1,218 | 1,224 | 1,207 | 1,217 | +0.91% | 2,300,600 | 8780億7723万 | +3.49% | 14.79 | 0.85 |
| 06/26 | 1,206 | 1,210 | 1,196 | 1,206 | -0.08% | 1,732,100 | 8701億4063万 | +2.81% | 14.66 | 0.84 |
| 06/23 | 1,219 | 1,224 | 1,199 | 1,207 | -0.66% | 1,799,700 | 8708億6214万 | +3.07% | 14.67 | 0.84 |
| 06/22 | 1,190 | 1,218 | 1,189 | 1,215 | +2.36% | 3,033,000 | 8766億3421万 | +3.93% | 14.77 | 0.85 |
| 06/21 | 1,162 | 1,190 | 1,158 | 1,187 | +2.42% | 2,369,100 | 8564億3194万 | +1.8% | 14.43 | 0.83 |
