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 | 3,550 | 3,595 | 3,540 | 3,565 | +0.99% | 114,200 | 1475億8957万 | +3.88% | 128.81 | 2.59 |
11/13 | 3,535 | 3,580 | 3,520 | 3,530 | +0.14% | 137,400 | 1461億4058万 | +3.01% | 127.54 | 2.57 |
11/10 | 3,500 | 3,525 | 3,480 | 3,525 | +0.14% | 110,000 | 1459億3359万 | +3.07% | 127.36 | 2.56 |
11/09 | 3,510 | 3,520 | 3,460 | 3,520 | +0.72% | 151,200 | 1457億2659万 | +3.26% | 127.18 | 2.56 |
11/08 | 3,485 | 3,510 | 3,465 | 3,495 | +0.43% | 125,300 | 1446億9160万 | +2.79% | 126.28 | 2.54 |
11/07 | 3,590 | 3,595 | 3,470 | 3,480 | -3.73% | 189,900 | 1440億7060万 | +2.56% | 125.74 | 2.53 |
11/06 | 3,660 | 3,685 | 3,615 | 3,615 | -1.23% | 179,400 | 1496億5955万 | +6.64% | 130.61 | 2.63 |
11/02 | 3,645 | 3,660 | 3,605 | 3,660 | +0.69% | 179,200 | 1515億2253万 | +8.19% | 132.24 | 2.66 |
11/01 | 3,610 | 3,680 | 3,575 | 3,635 | +1.25% | 276,000 | 1504億8754万 | +7.61% | 131.34 | 2.64 |
10/31 | 3,475 | 3,590 | 3,450 | 3,590 | +3.31% | 256,500 | 1486億2456万 | +6.37% | 165.34 | 2.63 |
10/30 | 3,400 | 3,475 | 3,400 | 3,475 | +1.31% | 202,200 | 1438億6361万 | +2.99% | 160.05 | 2.55 |
10/27 | 3,395 | 3,445 | 3,365 | 3,430 | +1.63% | 207,900 | 1420億62万 | +1.57% | 157.98 | 2.52 |
10/26 | 3,355 | 3,405 | 3,350 | 3,375 | 0% | 113,500 | 1397億2365万 | -0.18% | 155.45 | 2.48 |
10/25 | 3,350 | 3,410 | 3,330 | 3,375 | +1.35% | 139,300 | 1397億2365万 | -0.21% | 155.45 | 2.48 |
10/24 | 3,250 | 3,340 | 3,250 | 3,330 | +2.62% | 141,000 | 1378億6066万 | -1.65% | 153.37 | 2.44 |
10/23 | 3,250 | 3,260 | 3,235 | 3,245 | -0.31% | 84,500 | 1343億4170万 | -4.45% | 149.46 | 2.38 |
10/20 | 3,270 | 3,270 | 3,240 | 3,255 | -0.61% | 104,000 | 1347億5569万 | -4.55% | 149.92 | 2.39 |
10/19 | 3,300 | 3,315 | 3,275 | 3,275 | -1.36% | 63,300 | 1355億8369万 | -4.32% | 150.84 | 2.4 |
10/18 | 3,335 | 3,340 | 3,300 | 3,320 | -0.3% | 66,500 | 1374億4667万 | -3.38% | 152.91 | 2.44 |
10/17 | 3,325 | 3,350 | 3,310 | 3,330 | +1.37% | 94,500 | 1378億6066万 | -3.2% | 153.37 | 2.44 |
10/16 | 3,325 | 3,325 | 3,270 | 3,285 | -1.5% | 122,200 | 1359億9768万 | -4.39% | 151.3 | 2.41 |
10/13 | 3,370 | 3,370 | 3,330 | 3,335 | -1.62% | 72,100 | 1380億6766万 | -2.85% | 153.6 | 2.45 |
10/12 | 3,360 | 3,395 | 3,345 | 3,390 | +0.89% | 79,100 | 1403億4464万 | -1.17% | 156.14 | 2.49 |
10/11 | 3,410 | 3,415 | 3,360 | 3,360 | -1.47% | 74,100 | 1391億265万 | -1.87% | 154.75 | 2.46 |
10/10 | 3,470 | 3,490 | 3,385 | 3,410 | -0.87% | 148,000 | 1411億7263万 | -0.23% | 157.06 | 2.5 |
10/06 | 3,405 | 3,460 | 3,395 | 3,440 | +2.38% | 194,800 | 1424億1462万 | +0.91% | 158.44 | 2.52 |
10/05 | 3,265 | 3,375 | 3,265 | 3,360 | +3.7% | 146,600 | 1391億265万 | -1.12% | 154.75 | 2.46 |
10/04 | 3,275 | 3,310 | 3,240 | 3,240 | -1.82% | 147,500 | 1341億3470万 | -4.4% | 149.23 | 2.38 |
10/03 | 3,330 | 3,340 | 3,290 | 3,300 | -0.45% | 109,900 | 1366億1868万 | -2.48% | 151.99 | 2.42 |
10/02 | 3,390 | 3,395 | 3,315 | 3,315 | -2.36% | 133,700 | 1372億3967万 | -1.78% | 152.68 | 2.43 |
09/29 | 3,465 | 3,475 | 3,385 | 3,395 | -1.45% | 139,800 | 1405億5164万 | +0.83% | 156.37 | 2.49 |
09/28 | 3,490 | 3,500 | 3,440 | 3,445 | -2.41% | 147,000 | 1426億2162万 | +2.68% | 158.67 | 2.53 |
09/27 | 3,560 | 3,560 | 3,495 | 3,530 | -0.98% | 150,000 | 1461億4058万 | +5.63% | 162.58 | 2.59 |
09/26 | 3,550 | 3,585 | 3,540 | 3,565 | 0% | 104,100 | 1475億8957万 | +7.25% | 164.2 | 2.62 |
09/25 | 3,580 | 3,610 | 3,555 | 3,565 | 0% | 172,900 | 1475億8957万 | +7.87% | 164.2 | 2.62 |
09/22 | 3,525 | 3,575 | 3,495 | 3,565 | +1.13% | 255,200 | 1475億8957万 | +8.52% | 164.2 | 2.62 |
09/21 | 3,535 | 3,600 | 3,500 | 3,525 | +3.83% | 360,700 | 1459億3359万 | +8% | 162.35 | 2.59 |
09/20 | 3,450 | 3,465 | 3,395 | 3,395 | -2.02% | 191,300 | 1405億5164万 | +4.59% | 156.37 | 2.49 |
09/19 | 3,570 | 3,570 | 3,455 | 3,465 | -3.35% | 247,700 | 1434億4961万 | +7.11% | 159.59 | 2.54 |
09/15 | 3,650 | 3,655 | 3,585 | 3,585 | -0.69% | 252,400 | 1484億1756万 | +11.23% | 165.12 | 2.63 |
09/14 | 3,570 | 3,695 | 3,570 | 3,610 | +0.98% | 381,900 | 1494億5255万 | +12.64% | 166.27 | 2.65 |
09/13 | 3,605 | 3,630 | 3,530 | 3,575 | -0.56% | 468,400 | 1480億357万 | +12.24% | 164.66 | 2.62 |
09/12 | 3,425 | 3,600 | 3,390 | 3,595 | +4.96% | 783,300 | 1488億3156万 | +13.51% | 165.58 | 2.64 |
09/11 | 3,330 | 3,430 | 3,300 | 3,425 | +6.53% | 1,186,500 | 1417億9363万 | +8.76% | 157.75 | 2.51 |
09/08 | 3,205 | 3,235 | 3,205 | 3,215 | -0.16% | 157,300 | 1330億9971万 | +2.52% | 148.08 | 2.36 |
09/07 | 3,235 | 3,245 | 3,205 | 3,220 | -0.92% | 167,400 | 1333億671万 | +2.88% | 148.31 | 2.36 |
09/06 | 3,250 | 3,260 | 3,210 | 3,250 | +0.15% | 265,200 | 1345億4870万 | +4.03% | 149.69 | 2.38 |
09/05 | 3,210 | 3,245 | 3,205 | 3,245 | +0.93% | 224,800 | 1343億4170万 | +4.07% | 149.46 | 2.38 |
09/04 | 3,180 | 3,215 | 3,165 | 3,215 | +1.1% | 244,900 | 1330億9971万 | +3.31% | 148.08 | 2.36 |
09/01 | 3,160 | 3,180 | 3,150 | 3,180 | +0.63% | 147,300 | 1316億5072万 | +2.35% | 146.46 | 2.33 |
08/31 | 3,140 | 3,165 | 3,140 | 3,160 | +0.64% | 170,700 | 1308億2273万 | +1.87% | 145.54 | 2.32 |
08/30 | 3,115 | 3,140 | 3,100 | 3,140 | +0.48% | 109,500 | 1299億9474万 | +1.36% | 144.62 | 2.3 |
08/29 | 3,090 | 3,135 | 3,085 | 3,125 | +1.46% | 152,800 | 1293億7375万 | +0.97% | 143.93 | 2.29 |
08/28 | 3,095 | 3,105 | 3,060 | 3,080 | -0.48% | 118,700 | 1275億1076万 | -0.42% | 141.86 | 2.26 |
08/25 | 3,080 | 3,125 | 3,080 | 3,095 | 0% | 123,600 | 1281億3176万 | +0.03% | 142.55 | 2.27 |
08/24 | 3,125 | 3,125 | 3,095 | 3,095 | -0.96% | 81,600 | 1281億3176万 | 0% | 142.55 | 2.27 |
08/23 | 3,085 | 3,135 | 3,085 | 3,125 | +1.3% | 201,800 | 1293億7375万 | +0.94% | 143.93 | 2.29 |
08/22 | 3,090 | 3,095 | 3,070 | 3,085 | -0.16% | 62,900 | 1277億1776万 | -0.36% | 142.09 | 2.26 |
08/21 | 3,060 | 3,095 | 3,060 | 3,090 | +0.98% | 77,200 | 1279億2476万 | -0.23% | 142.32 | 2.27 |
08/18 | 3,040 | 3,060 | 3,030 | 3,060 | +0.16% | 108,600 | 1266億8277万 | -1.26% | 140.94 | 2.24 |
08/17 | 3,065 | 3,070 | 3,030 | 3,055 | -0.33% | 192,500 | 1264億7577万 | -1.52% | 140.71 | 2.24 |
08/16 | 3,105 | 3,110 | 3,060 | 3,065 | -1.61% | 173,700 | 1268億8977万 | -1.26% | 141.17 | 2.25 |
08/15 | 3,155 | 3,155 | 3,105 | 3,115 | -1.42% | 124,800 | 1289億5975万 | +0.35% | 143.47 | 2.28 |
08/14 | 3,140 | 3,165 | 3,140 | 3,160 | +0.48% | 184,600 | 1308億2273万 | +1.94% | 145.54 | 2.32 |
08/10 | 3,125 | 3,150 | 3,120 | 3,145 | +0.96% | 132,700 | 1302億174万 | +1.58% | 144.85 | 2.31 |
08/09 | 3,120 | 3,130 | 3,110 | 3,115 | -0.16% | 68,100 | 1289億5975万 | +0.74% | 143.47 | 2.28 |
08/08 | 3,145 | 3,150 | 3,110 | 3,120 | -0.79% | 151,900 | 1291億6675万 | +0.94% | 143.7 | 2.29 |
08/07 | 3,105 | 3,145 | 3,100 | 3,145 | +1.62% | 212,100 | 1302億174万 | +1.78% | 144.85 | 2.31 |
08/04 | 3,065 | 3,110 | 3,065 | 3,095 | +0.81% | 202,000 | 1281億3176万 | +0.29% | 142.55 | 2.27 |
08/03 | 3,070 | 3,080 | 3,060 | 3,070 | -0.16% | 100,100 | 1270億9677万 | -0.49% | 141.4 | 2.25 |
08/02 | 3,075 | 3,080 | 3,065 | 3,075 | -0.49% | 84,000 | 1273億377万 | -0.42% | 141.63 | 2.26 |
08/01 | 3,090 | 3,095 | 3,075 | 3,090 | -0.16% | 101,000 | 1279億2476万 | +0.06% | 142.32 | 2.27 |
07/31 | 3,090 | 3,100 | 3,070 | 3,095 | +0.32% | 158,200 | 1281億3176万 | +0.26% | 142.55 | 2.36 |
07/28 | 3,060 | 3,085 | 3,040 | 3,085 | +0.33% | 162,500 | 1277億1776万 | -0.06% | 142.08 | 2.35 |
07/27 | 3,060 | 3,080 | 3,055 | 3,075 | +0.82% | 134,000 | 1273億377万 | -0.42% | 141.62 | 2.34 |
07/26 | 3,065 | 3,065 | 3,040 | 3,050 | -0.49% | 142,300 | 1262億6878万 | -1.26% | 140.47 | 2.32 |
07/25 | 3,065 | 3,075 | 3,055 | 3,065 | -0.49% | 99,400 | 1268億8977万 | -0.91% | 141.16 | 2.34 |
07/24 | 3,105 | 3,110 | 3,070 | 3,080 | -0.65% | 121,300 | 1275億1076万 | -0.52% | 141.85 | 2.35 |
07/21 | 3,110 | 3,115 | 3,085 | 3,100 | -0.48% | 134,100 | 1283億3876万 | +0.03% | 142.77 | 2.36 |
07/20 | 3,125 | 3,135 | 3,110 | 3,115 | -0.48% | 83,800 | 1289億5975万 | +0.58% | 143.46 | 2.37 |
07/19 | 3,110 | 3,130 | 3,105 | 3,130 | +0.48% | 85,300 | 1295億8074万 | +1.1% | 144.16 | 2.39 |
07/18 | 3,130 | 3,140 | 3,110 | 3,115 | -0.32% | 126,500 | 1289億5975万 | +0.68% | 143.46 | 2.37 |
07/14 | 3,120 | 3,140 | 3,110 | 3,125 | 0% | 103,500 | 1293億7375万 | +1.03% | 143.93 | 2.38 |
07/13 | 3,145 | 3,145 | 3,110 | 3,125 | -0.32% | 113,100 | 1293億7375万 | +1.03% | 143.93 | 2.38 |
07/12 | 3,100 | 3,145 | 3,095 | 3,135 | +1.13% | 245,200 | 1297億8774万 | +1.46% | 144.39 | 2.39 |
07/11 | 3,090 | 3,110 | 3,085 | 3,100 | +0.98% | 149,600 | 1283億3876万 | +0.32% | 142.77 | 2.36 |
07/10 | 3,050 | 3,085 | 3,045 | 3,070 | +1.32% | 193,800 | 1270億9677万 | -0.68% | 141.39 | 2.34 |
07/07 | 3,030 | 3,055 | 3,020 | 3,030 | -0.33% | 197,700 | 1254億4078万 | -2.07% | 139.55 | 2.31 |
07/06 | 3,050 | 3,060 | 3,040 | 3,040 | -0.33% | 189,900 | 1258億5478万 | -1.87% | 140.01 | 2.32 |
07/05 | 3,100 | 3,100 | 3,050 | 3,050 | -1.61% | 201,500 | 1262億6878万 | -1.61% | 140.47 | 2.32 |
07/04 | 3,085 | 3,115 | 3,080 | 3,100 | +0.32% | 158,100 | 1283億3876万 | -0.03% | 142.77 | 2.36 |
07/03 | 3,065 | 3,090 | 3,065 | 3,090 | +1.31% | 167,700 | 1279億2476万 | -0.35% | 142.31 | 2.35 |
06/30 | 3,070 | 3,075 | 3,050 | 3,050 | -0.81% | 234,000 | 1262億6878万 | -1.68% | 140.47 | 2.32 |
06/29 | 3,075 | 3,100 | 3,065 | 3,075 | -1.6% | 283,100 | 1273億377万 | -0.93% | 141.62 | 2.34 |
06/28 | 3,095 | 3,135 | 3,090 | 3,125 | +1.3% | 207,200 | 1293億7375万 | +0.64% | 143.93 | 2.38 |
06/27 | 3,075 | 3,085 | 3,065 | 3,085 | +0.33% | 111,800 | 1277億1776万 | -0.61% | 142.08 | 2.35 |
06/26 | 3,090 | 3,090 | 3,060 | 3,075 | -0.65% | 160,600 | 1273億377万 | -0.97% | 141.62 | 2.34 |
06/23 | 3,110 | 3,125 | 3,070 | 3,095 | -0.32% | 178,900 | 1281億3176万 | -0.42% | 142.54 | 2.36 |
06/22 | 3,110 | 3,135 | 3,100 | 3,105 | 0% | 139,100 | 1285億4575万 | -0.13% | 143 | 2.37 |
06/21 | 3,130 | 3,140 | 3,100 | 3,105 | -1.11% | 179,000 | 1285億4575万 | -0.16% | 143 | 2.37 |