株価チャート
2023/08/02～2023/12/26
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 |
| 12/26 | 3,615 | 3,635 | 3,610 | 3,635 | +0.69% | 38,100 | 587億3163万 | -0.79% | 12.89 | 1.35 |
| 12/25 | 3,655 | 3,660 | 3,610 | 3,610 | -0.69% | 44,300 | 583億2770万 | -1.5% | 12.8 | 1.34 |
| 12/22 | 3,645 | 3,655 | 3,625 | 3,635 | +0.28% | 58,800 | 587億3163万 | -0.93% | 12.89 | 1.35 |
| 12/21 | 3,620 | 3,635 | 3,600 | 3,625 | 0% | 50,900 | 585億7006万 | -1.2% | 12.85 | 1.34 |
| 12/20 | 3,645 | 3,650 | 3,625 | 3,625 | +0.14% | 55,500 | 585億7006万 | -1.25% | 12.85 | 1.34 |
| 12/19 | 3,610 | 3,640 | 3,595 | 3,620 | +0.42% | 64,000 | 584億8927万 | -1.5% | 12.84 | 1.34 |
| 12/18 | 3,590 | 3,610 | 3,550 | 3,605 | -0.28% | 98,100 | 582億4691万 | -1.98% | 12.78 | 1.34 |
| 12/15 | 3,615 | 3,645 | 3,610 | 3,615 | -0.14% | 69,900 | 584億848万 | -1.77% | 12.82 | 1.34 |
| 12/14 | 3,670 | 3,670 | 3,610 | 3,620 | -0.96% | 84,400 | 584億8927万 | -1.55% | 12.84 | 1.34 |
| 12/13 | 3,680 | 3,690 | 3,635 | 3,655 | -0.68% | 69,700 | 590億5477万 | -0.52% | 12.96 | 1.36 |
| 12/12 | 3,705 | 3,710 | 3,680 | 3,680 | -0.54% | 59,800 | 594億5870万 | +0.27% | 13.05 | 1.36 |
| 12/11 | 3,685 | 3,705 | 3,655 | 3,700 | +1.51% | 82,600 | 597億8185万 | +0.93% | 13.12 | 1.37 |
| 12/08 | 3,710 | 3,725 | 3,635 | 3,645 | -2.28% | 153,500 | 588億9320万 | -0.41% | 12.92 | 1.35 |
| 12/07 | 3,730 | 3,735 | 3,710 | 3,730 | -0.13% | 52,600 | 602億6657万 | +2% | 13.23 | 1.38 |
| 12/06 | 3,670 | 3,740 | 3,670 | 3,735 | +1.77% | 122,400 | 603億4735万 | +2.36% | 13.24 | 1.39 |
| 12/05 | 3,700 | 3,710 | 3,670 | 3,670 | -0.81% | 75,800 | 592億9713万 | +0.82% | 13.01 | 1.36 |
| 12/04 | 3,710 | 3,715 | 3,685 | 3,700 | +0.14% | 62,000 | 597億8185万 | +1.76% | 13.12 | 1.37 |
| 12/01 | 3,690 | 3,715 | 3,690 | 3,695 | 0% | 49,900 | 597億106万 | +1.82% | 13.1 | 1.37 |
| 11/30 | 3,680 | 3,695 | 3,655 | 3,695 | +0.14% | 42,300 | 597億106万 | +2.04% | 13.1 | 1.37 |
| 11/29 | 3,715 | 3,720 | 3,690 | 3,690 | -0.54% | 57,900 | 596億2028万 | +2.07% | 13.08 | 1.37 |
| 11/28 | 3,690 | 3,720 | 3,690 | 3,710 | +0.27% | 57,700 | 599億4342万 | +2.83% | 13.15 | 1.38 |
| 11/27 | 3,715 | 3,730 | 3,695 | 3,700 | -0.13% | 91,000 | 597億8185万 | +2.69% | 13.12 | 1.37 |
| 11/24 | 3,695 | 3,705 | 3,670 | 3,705 | +0.95% | 65,900 | 598億6264万 | +2.97% | 13.14 | 1.37 |
| 11/22 | 3,640 | 3,675 | 3,635 | 3,670 | +0.82% | 39,000 | 592億9713万 | +2.11% | 13.01 | 1.36 |
| 11/21 | 3,655 | 3,665 | 3,620 | 3,640 | -0.27% | 55,300 | 588億1241万 | +1.39% | 12.91 | 1.35 |
| 11/20 | 3,710 | 3,710 | 3,650 | 3,650 | -1.48% | 76,800 | 589億7399万 | +1.78% | 12.94 | 1.35 |
| 11/17 | 3,665 | 3,715 | 3,660 | 3,705 | +1.51% | 96,600 | 598億6264万 | +3.38% | 13.14 | 1.37 |
| 11/16 | 3,680 | 3,680 | 3,640 | 3,650 | -0.68% | 58,800 | 589億7399万 | +1.96% | 12.94 | 1.35 |
| 11/15 | 3,715 | 3,730 | 3,660 | 3,675 | -0.94% | 84,900 | 593億7792万 | +2.71% | 13.03 | 1.36 |
| 11/14 | 3,700 | 3,750 | 3,700 | 3,710 | +0.41% | 100,900 | 599億4342万 | +3.78% | 13.15 | 1.38 |
| 11/13 | 3,680 | 3,700 | 3,655 | 3,695 | +1.23% | 116,700 | 597億106万 | +3.53% | 13.1 | 1.37 |
| 11/10 | 3,570 | 3,650 | 3,570 | 3,650 | +2.53% | 118,600 | 589億7399万 | +2.44% | 12.94 | 1.35 |
| 11/09 | 3,585 | 3,585 | 3,545 | 3,560 | +0.99% | 63,700 | 575億1983万 | +0.14% | 12.62 | 1.32 |
| 11/08 | 3,585 | 3,585 | 3,500 | 3,525 | -1.12% | 85,800 | 569億5433万 | -0.82% | 12.5 | 1.31 |
| 11/07 | 3,590 | 3,620 | 3,565 | 3,565 | -0.28% | 91,900 | 576億62万 | +0.17% | 12.64 | 1.32 |
| 11/06 | 3,590 | 3,590 | 3,555 | 3,575 | +0.56% | 68,700 | 577億6219万 | +0.42% | 12.68 | 1.33 |
| 11/02 | 3,580 | 3,580 | 3,545 | 3,555 | -0.14% | 58,200 | 574億3905万 | -0.28% | 12.6 | 1.32 |
| 11/01 | 3,575 | 3,590 | 3,555 | 3,560 | +0.28% | 41,400 | 575億1983万 | -0.28% | 12.62 | 1.32 |
| 10/31 | 3,530 | 3,550 | 3,505 | 3,550 | +1.28% | 64,100 | 573億5826万 | -0.7% | 12.59 | 1.32 |
| 10/30 | 3,560 | 3,560 | 3,495 | 3,505 | -1.82% | 170,800 | 566億3118万 | -2.15% | 12.43 | 1.3 |
| 10/27 | 3,525 | 3,570 | 3,525 | 3,570 | +1.71% | 59,500 | 576億8141万 | -0.53% | 12.66 | 1.32 |
| 10/26 | 3,525 | 3,560 | 3,495 | 3,510 | -0.14% | 52,800 | 567億1197万 | -2.34% | 12.45 | 1.3 |
| 10/25 | 3,550 | 3,565 | 3,510 | 3,515 | -0.28% | 43,000 | 567億9276万 | -2.42% | 12.46 | 1.3 |
| 10/24 | 3,535 | 3,545 | 3,460 | 3,525 | 0% | 87,700 | 569億5433万 | -2.33% | 12.5 | 1.31 |
| 10/23 | 3,575 | 3,575 | 3,525 | 3,525 | -1.67% | 48,900 | 569億5433万 | -2.49% | 12.5 | 1.31 |
| 10/20 | 3,570 | 3,590 | 3,555 | 3,585 | +0.28% | 36,300 | 579億2376万 | -0.99% | 12.71 | 1.33 |
| 10/19 | 3,580 | 3,605 | 3,570 | 3,575 | -0.56% | 50,300 | 577億6219万 | -1.3% | 12.68 | 1.33 |
| 10/18 | 3,570 | 3,595 | 3,560 | 3,595 | +0.7% | 42,300 | 580億8534万 | -0.85% | 12.75 | 1.33 |
| 10/17 | 3,585 | 3,590 | 3,555 | 3,570 | +0.28% | 38,900 | 576億8141万 | -1.6% | 12.66 | 1.32 |
| 10/16 | 3,575 | 3,600 | 3,530 | 3,560 | -0.7% | 64,500 | 575億1983万 | -1.98% | 12.62 | 1.32 |
| 10/13 | 3,595 | 3,615 | 3,575 | 3,585 | -0.69% | 48,700 | 579億2376万 | -1.4% | 12.71 | 1.33 |
| 10/12 | 3,605 | 3,615 | 3,580 | 3,610 | +0.14% | 65,900 | 583億2770万 | -0.8% | 12.8 | 1.34 |
| 10/11 | 3,605 | 3,610 | 3,575 | 3,605 | +0.14% | 58,700 | 582億4691万 | -1.02% | 12.78 | 1.34 |
| 10/10 | 3,590 | 3,615 | 3,580 | 3,600 | +0.98% | 63,700 | 581億6612万 | -1.23% | 12.76 | 1.33 |
| 10/06 | 3,560 | 3,600 | 3,555 | 3,565 | +0.71% | 49,800 | 576億62万 | -2.19% | 12.64 | 1.32 |
| 10/05 | 3,470 | 3,555 | 3,465 | 3,540 | +2.76% | 81,400 | 571億9669万 | -2.91% | 12.55 | 1.31 |
| 10/04 | 3,455 | 3,525 | 3,435 | 3,445 | -2.82% | 134,000 | 556億6175万 | -5.51% | 12.21 | 1.28 |
| 10/03 | 3,620 | 3,620 | 3,545 | 3,545 | -2.48% | 96,500 | 572億7747万 | -2.85% | 12.57 | 1.31 |
| 10/02 | 3,620 | 3,670 | 3,615 | 3,635 | +1.25% | 95,400 | 587億3163万 | -0.36% | 12.89 | 1.35 |
| 09/29 | 3,710 | 3,710 | 3,585 | 3,590 | -2.84% | 117,800 | 580億455万 | -1.43% | 12.73 | 1.35 |
| 09/28 | 3,690 | 3,720 | 3,685 | 3,695 | -0.14% | 116,500 | 597億106万 | +1.62% | 13.1 | 1.39 |
| 09/27 | 3,690 | 3,700 | 3,650 | 3,700 | +0.41% | 91,200 | 597億8185万 | +2.01% | 13.12 | 1.39 |
| 09/26 | 3,710 | 3,720 | 3,685 | 3,685 | -0.67% | 90,800 | 595億3949万 | +1.91% | 13.07 | 1.39 |
| 09/25 | 3,695 | 3,715 | 3,670 | 3,710 | +0.95% | 68,900 | 599億4342万 | +2.88% | 13.15 | 1.4 |
| 09/22 | 3,695 | 3,695 | 3,655 | 3,675 | -0.81% | 109,100 | 593億7792万 | +2.23% | 13.03 | 1.39 |
| 09/21 | 3,705 | 3,740 | 3,690 | 3,705 | 0% | 106,000 | 598億6264万 | +3.32% | 13.14 | 1.4 |
| 09/20 | 3,720 | 3,725 | 3,695 | 3,705 | 0% | 77,200 | 598億6264万 | +3.61% | 13.14 | 1.4 |
| 09/19 | 3,680 | 3,715 | 3,665 | 3,705 | +0.95% | 87,700 | 598億6264万 | +3.93% | 13.14 | 1.4 |
| 09/15 | 3,675 | 3,685 | 3,660 | 3,670 | +0.27% | 72,100 | 592億9713万 | +3.29% | 13.01 | 1.38 |
| 09/14 | 3,630 | 3,665 | 3,625 | 3,660 | +0.83% | 72,600 | 591億3556万 | +3.3% | 12.98 | 1.38 |
| 09/13 | 3,655 | 3,660 | 3,620 | 3,630 | -0.68% | 71,300 | 586億5084万 | +2.77% | 12.87 | 1.37 |
| 09/12 | 3,670 | 3,690 | 3,640 | 3,655 | -0.27% | 52,200 | 590億5477万 | +3.63% | 12.96 | 1.38 |
| 09/11 | 3,670 | 3,680 | 3,640 | 3,665 | +0.14% | 44,100 | 592億1635万 | +4.15% | 12.99 | 1.38 |
| 09/08 | 3,660 | 3,675 | 3,645 | 3,660 | -0.14% | 56,600 | 591億3556万 | +4.21% | 12.98 | 1.38 |
| 09/07 | 3,650 | 3,680 | 3,640 | 3,665 | +0.14% | 48,700 | 592億1635万 | +4.56% | 12.99 | 1.38 |
| 09/06 | 3,690 | 3,690 | 3,655 | 3,660 | -0.68% | 56,800 | 591億3556万 | +4.6% | 12.98 | 1.38 |
| 09/05 | 3,680 | 3,685 | 3,640 | 3,685 | +0.55% | 68,000 | 595億3949万 | +5.53% | 13.07 | 1.39 |
| 09/04 | 3,655 | 3,665 | 3,630 | 3,665 | +1.24% | 73,800 | 592億1635万 | +5.2% | 12.99 | 1.38 |
| 09/01 | 3,570 | 3,620 | 3,565 | 3,620 | +1.4% | 61,600 | 584億8927万 | +4.14% | 12.84 | 1.36 |
| 08/31 | 3,550 | 3,580 | 3,545 | 3,570 | +0.71% | 50,100 | 576億8141万 | +2.88% | 12.66 | 1.35 |
| 08/30 | 3,540 | 3,570 | 3,535 | 3,545 | +0.28% | 60,500 | 572億7747万 | +2.34% | 12.57 | 1.34 |
| 08/29 | 3,510 | 3,540 | 3,510 | 3,535 | +0.86% | 42,000 | 571億1590万 | +2.14% | 12.53 | 1.33 |
| 08/28 | 3,485 | 3,505 | 3,470 | 3,505 | +0.72% | 57,900 | 566億3118万 | +1.39% | 12.43 | 1.32 |
| 08/25 | 3,450 | 3,480 | 3,435 | 3,480 | +0.58% | 39,100 | 562億2725万 | +0.81% | 12.34 | 1.31 |
| 08/24 | 3,450 | 3,480 | 3,445 | 3,460 | 0% | 46,000 | 559億411万 | +0.35% | 12.27 | 1.3 |
| 08/23 | 3,425 | 3,460 | 3,425 | 3,460 | +0.87% | 39,100 | 559億411万 | +0.44% | 12.27 | 1.3 |
| 08/22 | 3,450 | 3,450 | 3,425 | 3,430 | 0% | 31,100 | 554億1939万 | -0.26% | 12.16 | 1.29 |
| 08/21 | 3,430 | 3,455 | 3,430 | 3,430 | -0.29% | 35,000 | 554億1939万 | -0.12% | 12.16 | 1.29 |
| 08/18 | 3,450 | 3,460 | 3,420 | 3,440 | -0.43% | 43,900 | 555億8096万 | +0.32% | 12.2 | 1.3 |
| 08/17 | 3,450 | 3,455 | 3,410 | 3,455 | +0.14% | 47,500 | 558億2332万 | +0.93% | 12.25 | 1.3 |
| 08/16 | 3,405 | 3,465 | 3,395 | 3,450 | +0.73% | 54,900 | 557億4254万 | +0.94% | 12.23 | 1.3 |
| 08/15 | 3,420 | 3,430 | 3,400 | 3,425 | +0.59% | 37,700 | 553億3860万 | +0.35% | 12.14 | 1.29 |
| 08/14 | 3,455 | 3,460 | 3,395 | 3,405 | -0.73% | 64,900 | 550億1546万 | -0.09% | 12.07 | 1.28 |
| 08/10 | 3,400 | 3,435 | 3,375 | 3,430 | +1.48% | 68,800 | 554億1939万 | +0.73% | 12.16 | 1.29 |
| 08/09 | 3,390 | 3,395 | 3,300 | 3,380 | -3.15% | 219,300 | 546億1153万 | -0.62% | 11.98 | 1.27 |
| 08/08 | 3,490 | 3,505 | 3,475 | 3,490 | +0.58% | 49,700 | 563億8883万 | +2.71% | 12.37 | 1.32 |
| 08/07 | 3,485 | 3,505 | 3,470 | 3,470 | -0.57% | 53,700 | 560億6568万 | +2.3% | 12.3 | 1.31 |
| 08/04 | 3,465 | 3,490 | 3,460 | 3,490 | +0.29% | 47,700 | 563億8883万 | +3.16% | 12.37 | 1.32 |
| 08/03 | 3,490 | 3,495 | 3,455 | 3,480 | -0.71% | 83,300 | 562億2725万 | +3.11% | 12.34 | 1.31 |
| 08/02 | 3,485 | 3,515 | 3,475 | 3,505 | +0.43% | 62,000 | 566億3118万 | +4.1% | 12.43 | 1.32 |
