株価チャート
2023/08/03～2023/12/27
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 |
| 12/27 | 3,330 | 3,375 | 3,325 | 3,365 | +1.51% | 195,000 | 1393億965万 | -4.84% | 121.58 | 2.45 |
| 12/26 | 3,295 | 3,320 | 3,290 | 3,315 | +0.45% | 111,900 | 1372億3967万 | -6.57% | 119.77 | 2.41 |
| 12/25 | 3,310 | 3,330 | 3,290 | 3,300 | +0.3% | 149,300 | 1366億1868万 | -7.33% | 119.23 | 2.4 |
| 12/22 | 3,295 | 3,315 | 3,275 | 3,290 | -0.15% | 131,000 | 1362億468万 | -7.92% | 118.87 | 2.39 |
| 12/21 | 3,290 | 3,300 | 3,270 | 3,295 | -0.45% | 122,000 | 1364億1168万 | -8.09% | 119.05 | 2.4 |
| 12/20 | 3,350 | 3,350 | 3,300 | 3,310 | -1.34% | 206,900 | 1370億3267万 | -7.98% | 119.59 | 2.41 |
| 12/19 | 3,310 | 3,365 | 3,310 | 3,355 | +1.51% | 209,700 | 1388億9565万 | -6.99% | 121.22 | 2.44 |
| 12/18 | 3,265 | 3,320 | 3,245 | 3,305 | +1.38% | 226,900 | 1368億2567万 | -8.55% | 119.41 | 2.4 |
| 12/15 | 3,335 | 3,360 | 3,255 | 3,260 | -2.25% | 426,100 | 1349億6269万 | -10.02% | 117.79 | 2.37 |
| 12/14 | 3,355 | 3,405 | 3,310 | 3,335 | -0.3% | 406,300 | 1380億6766万 | -8.2% | 120.5 | 2.42 |
| 12/13 | 3,435 | 3,465 | 3,310 | 3,345 | -7.72% | 1,282,400 | 1384億8166万 | -8.1% | 120.86 | 2.43 |
| 12/12 | 3,665 | 3,690 | 3,610 | 3,625 | -1.63% | 206,200 | 1500億7355万 | -0.55% | 130.97 | 2.64 |
| 12/11 | 3,640 | 3,685 | 3,630 | 3,685 | +1.24% | 136,700 | 1525億5752万 | +1.1% | 133.14 | 2.68 |
| 12/08 | 3,700 | 3,720 | 3,635 | 3,640 | -1.49% | 114,500 | 1506億9454万 | -0.11% | 131.52 | 2.65 |
| 12/07 | 3,760 | 3,760 | 3,685 | 3,695 | -2.25% | 130,600 | 1529億7152万 | +1.4% | 133.5 | 2.69 |
| 12/06 | 3,735 | 3,790 | 3,725 | 3,780 | +1.07% | 101,800 | 1564億9048万 | +3.87% | 136.57 | 2.75 |
| 12/05 | 3,785 | 3,795 | 3,740 | 3,740 | -1.32% | 111,800 | 1548億3450万 | +3.12% | 135.13 | 2.72 |
| 12/04 | 3,710 | 3,805 | 3,710 | 3,790 | +1.61% | 160,500 | 1569億448万 | +4.84% | 136.94 | 2.76 |
| 12/01 | 3,705 | 3,755 | 3,695 | 3,730 | +1.5% | 154,600 | 1544億2050万 | +3.67% | 134.77 | 2.71 |
| 11/30 | 3,665 | 3,695 | 3,625 | 3,675 | +0.14% | 114,100 | 1521億4353万 | +2.54% | 132.78 | 2.67 |
| 11/29 | 3,720 | 3,735 | 3,655 | 3,670 | -1.61% | 105,800 | 1519億3653万 | +2.8% | 132.6 | 2.67 |
| 11/28 | 3,720 | 3,740 | 3,700 | 3,730 | -0.53% | 92,200 | 1544億2050万 | +4.98% | 134.77 | 2.71 |
| 11/27 | 3,755 | 3,755 | 3,690 | 3,750 | +0.27% | 135,600 | 1552億4850万 | +6.11% | 135.49 | 2.73 |
| 11/24 | 3,680 | 3,770 | 3,680 | 3,740 | +2.05% | 266,000 | 1548億3450万 | +6.4% | 135.13 | 2.72 |
| 11/22 | 3,650 | 3,680 | 3,650 | 3,665 | 0% | 55,200 | 1517億2953万 | +4.77% | 132.42 | 2.66 |
| 11/21 | 3,640 | 3,670 | 3,630 | 3,665 | +0.41% | 79,700 | 1517億2953万 | +5.16% | 132.42 | 2.66 |
| 11/20 | 3,610 | 3,675 | 3,610 | 3,650 | +1.11% | 138,600 | 1511億854万 | +5.19% | 131.88 | 2.65 |
| 11/17 | 3,570 | 3,610 | 3,545 | 3,610 | +1.12% | 78,200 | 1494億5255万 | +4.43% | 130.43 | 2.62 |
| 11/16 | 3,600 | 3,615 | 3,570 | 3,570 | -0.97% | 94,700 | 1477億9657万 | +3.54% | 128.99 | 2.6 |
| 11/15 | 3,570 | 3,610 | 3,565 | 3,605 | +1.12% | 128,000 | 1492億4555万 | +4.8% | 130.25 | 2.62 |
| 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 |
