株価チャート
2023/06/27～2023/11/20
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 |
| 11/20 | 3,055 | 3,080 | 2,974 | 2,975 | -3.09% | 229,700 | 2089億6222万 | +2.02% | 10.79 | 1.29 |
| 11/17 | 2,939 | 3,070 | 2,934 | 3,070 | +5.94% | 302,900 | 2156億3496万 | +5.57% | 11.13 | 1.33 |
| 11/16 | 2,934 | 2,954 | 2,878 | 2,898 | -1.43% | 225,800 | 2035億5378万 | -0.03% | 10.51 | 1.25 |
| 11/15 | 3,000 | 3,020 | 2,936 | 2,940 | -2.97% | 358,300 | 2065億384万 | +1.55% | 10.66 | 1.27 |
| 11/14 | 3,110 | 3,115 | 3,010 | 3,030 | -2.26% | 323,900 | 2128億2538万 | +4.77% | 10.99 | 1.31 |
| 11/13 | 3,075 | 3,100 | 3,045 | 3,100 | +1.14% | 146,400 | 2177億4214万 | +7.53% | 11.24 | 1.34 |
| 11/10 | 2,986 | 3,065 | 2,981 | 3,065 | +2.92% | 146,800 | 2152億8376万 | +6.79% | 11.12 | 1.32 |
| 11/09 | 2,963 | 2,990 | 2,926 | 2,978 | +0.4% | 132,800 | 2091億7293万 | +4.34% | 10.8 | 1.29 |
| 11/08 | 3,035 | 3,035 | 2,920 | 2,966 | -2.27% | 223,700 | 2083億3006万 | +4.18% | 10.76 | 1.28 |
| 11/07 | 3,095 | 3,110 | 3,030 | 3,035 | -1.78% | 185,600 | 2131億7658万 | +6.75% | 11.01 | 1.31 |
| 11/06 | 3,090 | 3,120 | 3,010 | 3,090 | +0.16% | 295,600 | 2170億3975万 | +8.88% | 11.21 | 1.34 |
| 11/02 | 3,100 | 3,130 | 3,060 | 3,085 | +0.82% | 247,800 | 2166億8855万 | +8.97% | 11.19 | 1.33 |
| 11/01 | 2,995 | 3,075 | 2,967 | 3,060 | +3.07% | 374,400 | 2149億3257万 | +8.24% | 11.1 | 1.32 |
| 10/31 | 2,948 | 2,969 | 2,890 | 2,969 | +2.1% | 279,000 | 2085億4078万 | +5.21% | 10.77 | 1.28 |
| 10/30 | 2,922 | 2,938 | 2,856 | 2,908 | -1.56% | 767,400 | 2042億5618万 | +3.16% | 10.55 | 1.26 |
| 10/27 | 2,802 | 2,960 | 2,783 | 2,954 | +5.42% | 544,500 | 2074億8719万 | +4.83% | 10.71 | 1.28 |
| 10/26 | 2,752 | 2,891 | 2,740 | 2,802 | +2.08% | 568,200 | 1968億1080万 | -0.53% | 10.16 | 1.21 |
| 10/25 | 2,753 | 2,765 | 2,727 | 2,745 | +0.07% | 189,500 | 1928億715万 | -2.69% | 9.96 | 1.19 |
| 10/24 | 2,757 | 2,757 | 2,673 | 2,743 | -0.72% | 190,400 | 1926億6667万 | -3.07% | 9.95 | 1.19 |
| 10/23 | 2,824 | 2,840 | 2,762 | 2,763 | -1.39% | 173,400 | 1940億7146万 | -2.64% | 10.02 | 1.19 |
| 10/20 | 2,751 | 2,824 | 2,749 | 2,802 | +2.41% | 135,000 | 1968億1080万 | -1.51% | 10.16 | 1.21 |
| 10/19 | 2,720 | 2,772 | 2,715 | 2,736 | -0.18% | 108,100 | 1921億7500万 | -4% | 9.92 | 1.18 |
| 10/18 | 2,759 | 2,764 | 2,719 | 2,741 | +0.7% | 83,500 | 1925億2620万 | -4.09% | 9.94 | 1.18 |
| 10/17 | 2,716 | 2,741 | 2,695 | 2,722 | +0.26% | 138,800 | 1911億9165万 | -4.99% | 9.87 | 1.18 |
| 10/16 | 2,775 | 2,775 | 2,698 | 2,715 | -2.34% | 126,000 | 1906億9997万 | -5.57% | 9.85 | 1.17 |
| 10/13 | 2,813 | 2,834 | 2,775 | 2,780 | -2.11% | 139,400 | 1952億6553万 | -3.67% | 10.08 | 1.2 |
| 10/12 | 2,840 | 2,848 | 2,801 | 2,840 | +0.82% | 155,900 | 1994億7990万 | -1.8% | 10.3 | 1.23 |
| 10/11 | 2,850 | 2,850 | 2,795 | 2,817 | -1.3% | 175,900 | 1978億6439万 | -2.69% | 10.22 | 1.22 |
| 10/10 | 2,843 | 2,872 | 2,818 | 2,854 | +1.6% | 157,500 | 2004億6325万 | -1.59% | 10.35 | 1.23 |
| 10/06 | 2,774 | 2,848 | 2,774 | 2,809 | +1.74% | 127,600 | 1973億248万 | -3.27% | 10.19 | 1.21 |
| 10/05 | 2,670 | 2,770 | 2,661 | 2,761 | +3.1% | 158,200 | 1939億3098万 | -5.09% | 10.01 | 1.19 |
| 10/04 | 2,764 | 2,765 | 2,678 | 2,678 | -4.15% | 194,200 | 1881億111万 | -8.13% | 9.71 | 1.16 |
| 10/03 | 2,881 | 2,884 | 2,785 | 2,794 | -3.02% | 135,500 | 1962億4888万 | -4.45% | 10.13 | 1.21 |
| 10/02 | 2,911 | 2,938 | 2,878 | 2,881 | -0.86% | 148,800 | 2023億5971万 | -1.64% | 10.45 | 1.25 |
| 09/29 | 2,931 | 2,942 | 2,891 | 2,906 | -0.55% | 189,600 | 2041億1570万 | -0.75% | 10.54 | 1.3 |
| 09/28 | 2,943 | 2,971 | 2,900 | 2,922 | -2.01% | 169,600 | 2052億3953万 | -0.1% | 10.6 | 1.3 |
| 09/27 | 2,916 | 2,985 | 2,887 | 2,982 | +1.98% | 201,200 | 2094億5389万 | +2.09% | 10.81 | 1.33 |
| 09/26 | 2,890 | 2,935 | 2,870 | 2,924 | +0.83% | 168,200 | 2053億8001万 | +0.31% | 10.6 | 1.3 |
| 09/25 | 2,900 | 2,916 | 2,873 | 2,900 | +0.42% | 114,900 | 2036億9426万 | -0.31% | 10.52 | 1.29 |
| 09/22 | 2,910 | 2,916 | 2,862 | 2,888 | -0.86% | 129,300 | 2028億5139万 | -0.48% | 10.47 | 1.29 |
| 09/21 | 2,913 | 2,951 | 2,913 | 2,913 | -0.17% | 137,800 | 2046億737万 | +0.59% | 10.56 | 1.3 |
| 09/20 | 2,960 | 2,971 | 2,915 | 2,918 | -1.22% | 153,700 | 2049億5857万 | +1.04% | 10.58 | 1.3 |
| 09/19 | 2,959 | 2,959 | 2,910 | 2,954 | -0.2% | 130,500 | 2074億8719万 | +2.61% | 10.71 | 1.32 |
| 09/15 | 2,953 | 2,991 | 2,945 | 2,960 | +1.13% | 213,100 | 2079億862万 | +3.32% | 10.73 | 1.32 |
| 09/14 | 2,926 | 2,939 | 2,899 | 2,927 | +0.1% | 115,100 | 2055億9072万 | +2.52% | 10.62 | 1.3 |
| 09/13 | 2,924 | 2,960 | 2,914 | 2,924 | -0.41% | 139,600 | 2053億8001万 | +2.89% | 10.6 | 1.3 |
| 09/12 | 2,922 | 2,947 | 2,907 | 2,936 | +0.31% | 98,400 | 2062億2288万 | +3.78% | 10.65 | 1.31 |
| 09/11 | 2,964 | 2,983 | 2,916 | 2,927 | -1.18% | 131,200 | 2055億9072万 | +3.98% | 10.62 | 1.3 |
| 09/08 | 2,998 | 3,010 | 2,947 | 2,962 | -0.74% | 189,000 | 2080億4910万 | +5.79% | 10.74 | 1.32 |
| 09/07 | 2,933 | 3,010 | 2,929 | 2,984 | +1.19% | 229,500 | 2095億9437万 | +7.22% | 10.82 | 1.33 |
| 09/06 | 2,910 | 2,959 | 2,910 | 2,949 | +1.48% | 174,800 | 2071億3599万 | +6.58% | 10.7 | 1.31 |
| 09/05 | 2,939 | 2,961 | 2,858 | 2,906 | -1.06% | 315,400 | 2041億1570万 | +5.6% | 10.54 | 1.3 |
| 09/04 | 2,956 | 2,968 | 2,929 | 2,937 | -0.74% | 145,200 | 2062億9312万 | +7.27% | 10.65 | 1.31 |
| 09/01 | 2,967 | 2,987 | 2,948 | 2,959 | +0.96% | 199,300 | 2078億3839万 | +8.71% | 10.73 | 1.32 |
| 08/31 | 2,898 | 2,956 | 2,898 | 2,931 | +0.9% | 184,900 | 2058億7168万 | +8.31% | 10.63 | 1.31 |
| 08/30 | 2,905 | 2,921 | 2,874 | 2,905 | 0% | 142,500 | 2040億4546万 | +7.99% | 10.54 | 1.29 |
| 08/29 | 2,925 | 2,925 | 2,883 | 2,905 | -0.58% | 117,600 | 2040億4546万 | +8.6% | 10.54 | 1.29 |
| 08/28 | 2,860 | 2,932 | 2,860 | 2,922 | +2.6% | 209,900 | 2052億3953万 | +9.81% | 10.6 | 1.3 |
| 08/25 | 2,840 | 2,860 | 2,813 | 2,848 | +0.25% | 119,700 | 2000億4181万 | +7.72% | 10.33 | 1.27 |
| 08/24 | 2,793 | 2,855 | 2,786 | 2,841 | +1.07% | 162,300 | 1995億5014万 | +8.02% | 10.3 | 1.27 |
| 08/23 | 2,836 | 2,847 | 2,791 | 2,811 | -0.78% | 155,200 | 1974億4295万 | +7.45% | 10.19 | 1.25 |
| 08/22 | 2,786 | 2,844 | 2,750 | 2,833 | +1.69% | 219,500 | 1989億8822万 | +8.79% | 10.27 | 1.26 |
| 08/21 | 2,734 | 2,810 | 2,709 | 2,786 | +2.24% | 235,500 | 1956億8697万 | +7.65% | 10.1 | 1.24 |
| 08/18 | 2,710 | 2,761 | 2,696 | 2,725 | -0.18% | 204,300 | 1914億237万 | +5.87% | 9.88 | 1.21 |
| 08/17 | 2,750 | 2,771 | 2,701 | 2,730 | -0.07% | 138,300 | 1917億5356万 | +6.52% | 9.9 | 1.22 |
| 08/16 | 2,693 | 2,759 | 2,670 | 2,732 | +1.79% | 188,600 | 1918億9404万 | +7.1% | 9.91 | 1.22 |
| 08/15 | 2,644 | 2,686 | 2,599 | 2,684 | +2.84% | 160,400 | 1885億2255万 | +5.71% | 9.73 | 1.2 |
| 08/14 | 2,679 | 2,719 | 2,605 | 2,610 | -3.4% | 185,000 | 1833億2483万 | +3.24% | 9.47 | 1.16 |
| 08/10 | 2,601 | 2,710 | 2,575 | 2,702 | +4.08% | 265,200 | 1897億8686万 | +7.22% | 9.8 | 1.2 |
| 08/09 | 2,591 | 2,598 | 2,555 | 2,596 | -0.42% | 146,300 | 1823億4148万 | +3.47% | 9.41 | 1.16 |
| 08/08 | 2,576 | 2,611 | 2,576 | 2,607 | +1.36% | 89,300 | 1831億1412万 | +4.16% | 9.45 | 1.16 |
| 08/07 | 2,560 | 2,590 | 2,546 | 2,572 | +0.7% | 83,200 | 1806億5574万 | +3.04% | 9.33 | 1.15 |
| 08/04 | 2,556 | 2,563 | 2,529 | 2,554 | +0.16% | 136,800 | 1793億9143万 | +2.61% | 9.26 | 1.14 |
| 08/03 | 2,563 | 2,565 | 2,537 | 2,550 | -0.78% | 134,700 | 1791億1047万 | +2.66% | 9.25 | 1.14 |
| 08/02 | 2,586 | 2,612 | 2,570 | 2,570 | -0.5% | 118,500 | 1805億1526万 | +3.59% | 9.32 | 1.15 |
| 08/01 | 2,562 | 2,584 | 2,541 | 2,583 | +0.7% | 142,400 | 1814億2837万 | +4.36% | 9.37 | 1.15 |
| 07/31 | 2,579 | 2,582 | 2,552 | 2,565 | +1.42% | 110,500 | 1801億6406万 | +3.93% | 9.3 | 1.14 |
| 07/28 | 2,520 | 2,532 | 2,490 | 2,529 | -0.78% | 151,500 | 1776億3544万 | +2.68% | 9.17 | 1.13 |
| 07/27 | 2,530 | 2,560 | 2,515 | 2,549 | +0.75% | 137,600 | 1790億4023万 | +3.58% | 9.24 | 1.14 |
| 07/26 | 2,537 | 2,537 | 2,513 | 2,530 | -0.75% | 99,500 | 1777億568万 | +2.97% | 9.18 | 1.13 |
| 07/25 | 2,550 | 2,558 | 2,541 | 2,549 | +0.2% | 87,200 | 1790億4023万 | +3.96% | 9.24 | 1.14 |
| 07/24 | 2,525 | 2,544 | 2,518 | 2,544 | +1.35% | 86,500 | 1786億8903万 | +3.88% | 9.23 | 1.13 |
| 07/21 | 2,494 | 2,510 | 2,482 | 2,510 | +1.01% | 72,100 | 1763億89万 | +2.66% | 9.1 | 1.12 |
| 07/20 | 2,513 | 2,519 | 2,475 | 2,485 | -0.76% | 97,000 | 1745億4491万 | +1.8% | 9.01 | 1.11 |
| 07/19 | 2,510 | 2,525 | 2,487 | 2,504 | 0% | 161,600 | 1758億7946万 | +2.67% | 9.08 | 1.12 |
| 07/18 | 2,465 | 2,520 | 2,457 | 2,504 | +2.83% | 245,800 | 1758億7946万 | +2.79% | 9.08 | 1.12 |
| 07/14 | 2,439 | 2,447 | 2,412 | 2,435 | -0.12% | 176,000 | 1710億3294万 | +0.08% | 8.83 | 1.09 |
| 07/13 | 2,438 | 2,442 | 2,406 | 2,438 | +0.25% | 108,100 | 1712億4366万 | +0.25% | 8.84 | 1.09 |
| 07/12 | 2,452 | 2,452 | 2,426 | 2,432 | -0.25% | 82,200 | 1708億2222万 | +0.04% | 8.82 | 1.08 |
| 07/11 | 2,453 | 2,461 | 2,436 | 2,438 | -0.12% | 90,700 | 1712億4366万 | +0.29% | 8.84 | 1.09 |
| 07/10 | 2,417 | 2,459 | 2,403 | 2,441 | +1.71% | 229,500 | 1714億5438万 | +0.45% | 8.85 | 1.09 |
| 07/07 | 2,393 | 2,421 | 2,372 | 2,400 | -0.46% | 99,800 | 1685億7456万 | -1.19% | 8.7 | 1.07 |
| 07/06 | 2,438 | 2,441 | 2,402 | 2,411 | -1.15% | 89,500 | 1693億4719万 | -0.78% | 8.74 | 1.07 |
| 07/05 | 2,410 | 2,450 | 2,406 | 2,439 | +0.41% | 112,900 | 1713億1390万 | +0.45% | 8.85 | 1.09 |
| 07/04 | 2,408 | 2,433 | 2,407 | 2,429 | -0.16% | 103,300 | 1706億1150万 | +0.21% | 8.81 | 1.08 |
| 07/03 | 2,445 | 2,470 | 2,433 | 2,433 | +0.95% | 106,500 | 1708億9246万 | +0.5% | 8.82 | 1.08 |
| 06/30 | 2,433 | 2,437 | 2,400 | 2,410 | -0.95% | 153,500 | 1692億7695万 | -0.37% | 8.74 | 1.12 |
| 06/29 | 2,450 | 2,485 | 2,418 | 2,433 | -1.02% | 141,200 | 1708億9246万 | +0.66% | 8.82 | 1.13 |
| 06/28 | 2,418 | 2,458 | 2,414 | 2,458 | +1.65% | 149,200 | 1726億4845万 | +1.78% | 8.91 | 1.14 |
| 06/27 | 2,420 | 2,429 | 2,398 | 2,418 | -0.41% | 125,900 | 1698億3887万 | +0.21% | 8.77 | 1.12 |
