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 | 1,197 | 1,215 | 1,189 | 1,208 | +0.33% | 448,000 | 2412億3728万 | -1.06% | 15.61 | 1.06 |
| 12/01 | 1,230 | 1,234 | 1,204 | 1,204 | -0.91% | 505,800 | 2404億3849万 | -1.47% | 15.56 | 1.06 |
| 11/30 | 1,184 | 1,220 | 1,182 | 1,215 | +1.93% | 797,900 | 2426億3518万 | -0.57% | 15.7 | 1.07 |
| 11/29 | 1,188 | 1,195 | 1,183 | 1,192 | +0.25% | 374,300 | 2380億4209万 | -2.53% | 15.4 | 1.05 |
| 11/28 | 1,192 | 1,193 | 1,177 | 1,189 | -0.25% | 543,900 | 2374億4299万 | -2.78% | 15.36 | 1.04 |
| 11/27 | 1,203 | 1,203 | 1,182 | 1,192 | +0.34% | 415,400 | 2380億4209万 | -2.69% | 15.4 | 1.05 |
| 11/24 | 1,222 | 1,225 | 1,188 | 1,188 | -2.14% | 667,700 | 2372億4329万 | -3.02% | 15.35 | 1.04 |
| 11/22 | 1,182 | 1,217 | 1,176 | 1,214 | +2.71% | 675,400 | 2424億3548万 | -0.98% | 15.69 | 1.07 |
| 11/21 | 1,164 | 1,186 | 1,152 | 1,182 | +1.63% | 741,700 | 2360億4509万 | -3.67% | 15.27 | 1.04 |
| 11/20 | 1,199 | 1,203 | 1,162 | 1,163 | -3.08% | 801,300 | 2322億5080万 | -5.29% | 15.03 | 1.02 |
| 11/17 | 1,183 | 1,203 | 1,183 | 1,200 | +1.01% | 446,000 | 2396億3969万 | -2.52% | 15.5 | 1.05 |
| 11/16 | 1,221 | 1,227 | 1,188 | 1,188 | -3.02% | 539,900 | 2372億4329万 | -3.73% | 15.35 | 1.04 |
| 11/15 | 1,208 | 1,234 | 1,207 | 1,225 | +1.66% | 717,800 | 2446億3218万 | -0.89% | 15.83 | 1.08 |
| 11/14 | 1,217 | 1,220 | 1,202 | 1,205 | -0.08% | 644,600 | 2406億3819万 | -2.59% | 15.57 | 1.06 |
| 11/13 | 1,238 | 1,241 | 1,204 | 1,206 | -1.55% | 742,500 | 2408億3789万 | -2.66% | 15.58 | 1.06 |
| 11/10 | 1,195 | 1,228 | 1,183 | 1,225 | -4.3% | 1,464,500 | 2446億3218万 | -1.13% | 15.83 | 1.08 |
| 11/09 | 1,282 | 1,287 | 1,269 | 1,280 | -0.16% | 716,200 | 2556億1567万 | +3.56% | 16.54 | 1.12 |
| 11/08 | 1,278 | 1,285 | 1,266 | 1,282 | +1.75% | 956,200 | 2560億1507万 | +4.06% | 16.56 | 1.13 |
| 11/07 | 1,270 | 1,288 | 1,258 | 1,260 | -0.87% | 477,600 | 2516億2167万 | +2.52% | 16.28 | 1.11 |
| 11/06 | 1,288 | 1,295 | 1,266 | 1,271 | +0.87% | 664,500 | 2538億1837万 | +3.59% | 16.42 | 1.12 |
| 11/02 | 1,289 | 1,290 | 1,257 | 1,260 | -1.02% | 501,500 | 2516億2167万 | +2.86% | 16.28 | 1.11 |
| 11/01 | 1,276 | 1,280 | 1,264 | 1,273 | +1.76% | 557,400 | 2542億1777万 | +4% | 16.45 | 1.12 |
| 10/31 | 1,220 | 1,256 | 1,220 | 1,251 | +2.04% | 544,200 | 2498億2437万 | +2.46% | 16.16 | 1.1 |
| 10/30 | 1,220 | 1,226 | 1,208 | 1,226 | -0.65% | 500,100 | 2448億3188万 | +0.49% | 15.84 | 1.08 |
| 10/27 | 1,222 | 1,235 | 1,210 | 1,234 | +0.98% | 601,600 | 2464億2948万 | +1.23% | 15.94 | 1.08 |
| 10/26 | 1,205 | 1,226 | 1,203 | 1,222 | +0.41% | 476,700 | 2440億3308万 | +0.25% | 15.79 | 1.07 |
| 10/25 | 1,232 | 1,237 | 1,212 | 1,217 | -0.16% | 309,700 | 2430億3458万 | -0.16% | 15.72 | 1.07 |
| 10/24 | 1,219 | 1,225 | 1,195 | 1,219 | +0.33% | 555,500 | 2434億3398万 | -0.16% | 15.75 | 1.07 |
| 10/23 | 1,217 | 1,221 | 1,205 | 1,215 | -0.16% | 418,900 | 2426億3518万 | -0.65% | 15.7 | 1.07 |
| 10/20 | 1,199 | 1,231 | 1,197 | 1,217 | +1.42% | 576,600 | 2430億3458万 | -0.73% | 15.72 | 1.07 |
| 10/19 | 1,200 | 1,217 | 1,188 | 1,200 | -1.48% | 316,900 | 2396億3969万 | -2.2% | 15.5 | 1.05 |
| 10/18 | 1,233 | 1,238 | 1,215 | 1,218 | -0.65% | 437,900 | 2432億3428万 | -0.9% | 15.74 | 1.07 |
| 10/17 | 1,226 | 1,239 | 1,221 | 1,226 | +1.07% | 443,700 | 2448億3188万 | -0.33% | 15.84 | 1.08 |
| 10/16 | 1,227 | 1,229 | 1,210 | 1,213 | -1.94% | 358,600 | 2422億3578万 | -1.46% | 15.67 | 1.06 |
| 10/13 | 1,252 | 1,255 | 1,234 | 1,237 | -2.44% | 651,300 | 2470億2858万 | +0.32% | 15.98 | 1.09 |
| 10/12 | 1,255 | 1,272 | 1,249 | 1,268 | +1.68% | 574,300 | 2532億1927万 | +2.84% | 16.38 | 1.11 |
| 10/11 | 1,263 | 1,264 | 1,242 | 1,247 | -0.95% | 449,000 | 2490億2557万 | +1.22% | 16.11 | 1.09 |
| 10/10 | 1,257 | 1,268 | 1,245 | 1,259 | +1.37% | 568,000 | 2514億2197万 | +2.11% | 16.27 | 1.1 |
| 10/06 | 1,213 | 1,248 | 1,208 | 1,242 | +2.73% | 841,700 | 2480億2708万 | +0.73% | 16.05 | 1.09 |
| 10/05 | 1,173 | 1,210 | 1,171 | 1,209 | +3.69% | 638,700 | 2414億3698万 | -1.95% | 15.62 | 1.06 |
| 10/04 | 1,166 | 1,179 | 1,161 | 1,166 | -0.93% | 779,200 | 2328億4990万 | -5.59% | 15.07 | 1.02 |
| 10/03 | 1,198 | 1,207 | 1,176 | 1,177 | -1.83% | 692,800 | 2350億4659万 | -5% | 15.21 | 1.03 |
| 10/02 | 1,202 | 1,233 | 1,199 | 1,199 | -0.17% | 744,100 | 2394億3999万 | -3.54% | 15.49 | 1.05 |
| 09/29 | 1,226 | 1,232 | 1,193 | 1,201 | -2.12% | 1,277,400 | 2398億3939万 | -3.53% | 15.52 | 1.08 |
| 09/28 | 1,223 | 1,242 | 1,217 | 1,227 | +0.08% | 737,300 | 2450億3158万 | -1.76% | 15.85 | 1.1 |
| 09/27 | 1,212 | 1,226 | 1,206 | 1,226 | +1.16% | 694,300 | 2448億3188万 | -2% | 15.84 | 1.1 |
| 09/26 | 1,210 | 1,223 | 1,205 | 1,212 | -0.08% | 497,000 | 2420億3608万 | -3.27% | 15.66 | 1.09 |
| 09/25 | 1,217 | 1,224 | 1,210 | 1,213 | 0% | 350,700 | 2422億3578万 | -3.35% | 15.67 | 1.09 |
| 09/22 | 1,210 | 1,226 | 1,208 | 1,213 | -0.9% | 468,500 | 2422億3578万 | -3.5% | 15.67 | 1.09 |
| 09/21 | 1,231 | 1,241 | 1,217 | 1,224 | -1.21% | 525,200 | 2444億3248万 | -2.93% | 15.81 | 1.1 |
| 09/20 | 1,256 | 1,258 | 1,237 | 1,239 | -1.43% | 612,100 | 2474億2798万 | -1.98% | 16.01 | 1.12 |
| 09/19 | 1,279 | 1,279 | 1,255 | 1,257 | -1.72% | 561,100 | 2510億2257万 | -0.71% | 16.24 | 1.13 |
| 09/15 | 1,290 | 1,296 | 1,274 | 1,279 | +0.08% | 903,700 | 2554億1597万 | +0.87% | 16.53 | 1.15 |
| 09/14 | 1,265 | 1,280 | 1,260 | 1,278 | +1.67% | 687,300 | 2552億1627万 | +0.79% | 16.51 | 1.15 |
| 09/13 | 1,246 | 1,261 | 1,243 | 1,257 | +0.64% | 486,300 | 2510億2257万 | -0.87% | 16.24 | 1.13 |
| 09/12 | 1,248 | 1,253 | 1,242 | 1,249 | +0.56% | 428,300 | 2494億2497万 | -1.73% | 16.14 | 1.12 |
| 09/11 | 1,250 | 1,256 | 1,235 | 1,242 | -0.4% | 460,100 | 2480億2708万 | -2.2% | 16.05 | 1.12 |
| 09/08 | 1,262 | 1,267 | 1,236 | 1,247 | 0% | 929,100 | 2490億2557万 | -1.81% | 16.11 | 1.12 |
| 09/07 | 1,250 | 1,260 | 1,238 | 1,247 | 0% | 506,000 | 2490億2557万 | -1.81% | 16.11 | 1.12 |
| 09/06 | 1,261 | 1,263 | 1,246 | 1,247 | -0.64% | 456,800 | 2490億2557万 | -1.81% | 16.11 | 1.12 |
| 09/05 | 1,246 | 1,264 | 1,230 | 1,255 | +0.24% | 833,900 | 2506億2317万 | -1.26% | 16.22 | 1.13 |
| 09/04 | 1,259 | 1,259 | 1,247 | 1,252 | -0.56% | 459,400 | 2500億2407万 | -1.49% | 16.18 | 1.13 |
| 09/01 | 1,256 | 1,269 | 1,248 | 1,259 | +0.08% | 506,700 | 2514億2197万 | -0.87% | 16.27 | 1.13 |
| 08/31 | 1,253 | 1,263 | 1,245 | 1,258 | +0.08% | 619,600 | 2512億2227万 | -0.87% | 16.25 | 1.13 |
| 08/30 | 1,264 | 1,270 | 1,256 | 1,257 | -0.48% | 528,300 | 2510億2257万 | -0.79% | 16.24 | 1.13 |
| 08/29 | 1,274 | 1,278 | 1,252 | 1,263 | -0.55% | 439,400 | 2522億2077万 | -0.24% | 16.32 | 1.14 |
| 08/28 | 1,264 | 1,275 | 1,257 | 1,270 | +1.44% | 510,800 | 2536億1867万 | +0.47% | 16.41 | 1.14 |
| 08/25 | 1,282 | 1,282 | 1,252 | 1,252 | -3.32% | 476,600 | 2500億2407万 | -0.71% | 16.18 | 1.13 |
| 08/24 | 1,281 | 1,295 | 1,280 | 1,295 | +0.62% | 349,400 | 2586億1116万 | +2.94% | 16.73 | 1.17 |
| 08/23 | 1,265 | 1,290 | 1,260 | 1,287 | +1.18% | 457,800 | 2570億1356万 | +2.63% | 16.63 | 1.16 |
| 08/22 | 1,267 | 1,275 | 1,258 | 1,272 | +0.39% | 473,600 | 2540億1807万 | +1.84% | 16.43 | 1.14 |
| 08/21 | 1,274 | 1,279 | 1,265 | 1,267 | -0.24% | 370,600 | 2530億1957万 | +1.77% | 16.37 | 1.14 |
| 08/18 | 1,281 | 1,285 | 1,258 | 1,270 | -1.7% | 310,500 | 2536億1867万 | +2.42% | 16.41 | 1.14 |
| 08/17 | 1,307 | 1,308 | 1,281 | 1,292 | -1.22% | 386,900 | 2580億1206万 | +4.62% | 16.69 | 1.16 |
| 08/16 | 1,288 | 1,312 | 1,281 | 1,308 | +0.77% | 370,500 | 2612億726万 | +6.43% | 16.9 | 1.18 |
| 08/15 | 1,290 | 1,306 | 1,281 | 1,298 | +0.85% | 413,600 | 2592億1026万 | +6.22% | 16.77 | 1.17 |
| 08/14 | 1,297 | 1,305 | 1,281 | 1,287 | -0.16% | 506,400 | 2570億1356万 | +5.84% | 16.63 | 1.16 |
| 08/10 | 1,269 | 1,290 | 1,261 | 1,289 | +0.23% | 974,500 | 2574億1296万 | +6.53% | 16.65 | 1.16 |
| 08/09 | 1,303 | 1,324 | 1,279 | 1,286 | -2.13% | 931,000 | 2568億1386万 | +6.81% | 16.62 | 1.16 |
| 08/08 | 1,265 | 1,314 | 1,263 | 1,314 | +5.29% | 871,600 | 2624億546万 | +9.5% | 16.98 | 1.18 |
| 08/07 | 1,240 | 1,251 | 1,229 | 1,248 | +0.48% | 401,200 | 2492億2527万 | +4.44% | 16.12 | 1.12 |
| 08/04 | 1,228 | 1,242 | 1,223 | 1,242 | +0.98% | 438,000 | 2480億2708万 | +4.19% | 16.05 | 1.12 |
| 08/03 | 1,250 | 1,250 | 1,224 | 1,230 | -2.07% | 509,500 | 2456億3068万 | +3.54% | 15.89 | 1.11 |
| 08/02 | 1,263 | 1,278 | 1,251 | 1,256 | -1.1% | 505,900 | 2508億2287万 | +5.9% | 16.23 | 1.13 |
| 08/01 | 1,252 | 1,271 | 1,252 | 1,270 | +1.44% | 528,900 | 2536億1867万 | +7.54% | 16.41 | 1.14 |
| 07/31 | 1,250 | 1,257 | 1,241 | 1,252 | +1.71% | 700,000 | 2500億2407万 | +6.55% | 16.18 | 1.13 |
| 07/28 | 1,220 | 1,238 | 1,201 | 1,231 | -0.08% | 793,600 | 2458億3038万 | +5.3% | 15.91 | 1.11 |
| 07/27 | 1,219 | 1,234 | 1,210 | 1,232 | +1.07% | 572,800 | 2460億3008万 | +5.93% | 15.92 | 1.11 |
| 07/26 | 1,221 | 1,223 | 1,204 | 1,219 | -0.25% | 310,900 | 2434億3398万 | +5.36% | 15.75 | 1.1 |
| 07/25 | 1,216 | 1,224 | 1,203 | 1,222 | +0.74% | 574,400 | 2440億3308万 | +6.08% | 15.79 | 1.1 |
| 07/24 | 1,196 | 1,213 | 1,193 | 1,213 | +2.19% | 565,100 | 2422億3578万 | +5.85% | 15.67 | 1.09 |
| 07/21 | 1,187 | 1,190 | 1,171 | 1,187 | +0.51% | 403,700 | 2370億4359万 | +4.03% | 15.34 | 1.07 |
| 07/20 | 1,190 | 1,194 | 1,179 | 1,181 | -0.59% | 363,700 | 2358億4539万 | +3.96% | 15.26 | 1.06 |
| 07/19 | 1,184 | 1,190 | 1,174 | 1,188 | +1.02% | 561,100 | 2372億4329万 | +4.95% | 15.35 | 1.07 |
| 07/18 | 1,161 | 1,177 | 1,160 | 1,176 | +1.47% | 629,200 | 2348億4689万 | +4.35% | 15.19 | 1.06 |
| 07/14 | 1,147 | 1,170 | 1,147 | 1,159 | +1.4% | 933,500 | 2314億5200万 | +3.3% | 14.97 | 1.04 |
| 07/13 | 1,150 | 1,153 | 1,140 | 1,143 | -0.44% | 430,000 | 2282億5680万 | +2.24% | 14.77 | 1.03 |
| 07/12 | 1,150 | 1,150 | 1,134 | 1,148 | +0.88% | 360,500 | 2292億5530万 | +3.05% | 14.83 | 1.03 |
| 07/11 | 1,144 | 1,145 | 1,133 | 1,138 | -0.26% | 443,400 | 2272億5830万 | +2.52% | 14.7 | 1.02 |
| 07/10 | 1,137 | 1,151 | 1,132 | 1,141 | +0.35% | 673,200 | 2278億5740万 | +3.07% | 14.74 | 1.03 |
