株価チャート
2023/06/20～2023/11/13
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 |
| 11/13 | 5,050 | 5,110 | 5,020 | 5,060 | -1.56% | 11,500 | 344億1812万 | +2.57% | 16.42 | 0.8 |
| 11/10 | 4,915 | 5,180 | 4,900 | 5,140 | +4.15% | 50,300 | 349億6228万 | +4.43% | 16.68 | 0.82 |
| 11/09 | 4,940 | 4,950 | 4,900 | 4,935 | -0.2% | 10,000 | 335億6787万 | +0.61% | 16.01 | 0.78 |
| 11/08 | 4,945 | 4,985 | 4,890 | 4,945 | +0.3% | 19,500 | 336億3589万 | +0.88% | 16.05 | 0.79 |
| 11/07 | 4,935 | 4,985 | 4,930 | 4,930 | -1.3% | 9,000 | 335億3386万 | +0.59% | 16 | 0.78 |
| 11/06 | 4,960 | 5,020 | 4,950 | 4,995 | +0.81% | 15,600 | 339億7599万 | +2% | 16.21 | 0.79 |
| 11/02 | 5,040 | 5,080 | 4,955 | 4,955 | -1.69% | 23,300 | 337億391万 | +1.23% | 16.08 | 0.79 |
| 11/01 | 4,910 | 5,070 | 4,910 | 5,040 | +0.6% | 23,500 | 342億8208万 | +2.88% | 16.35 | 0.8 |
| 10/31 | 4,930 | 5,010 | 4,875 | 5,010 | +3.09% | 28,400 | 340億7802万 | +2.18% | 16.26 | 0.8 |
| 10/30 | 4,920 | 4,950 | 4,835 | 4,860 | -2.7% | 27,100 | 330億5772万 | -1% | 15.77 | 0.77 |
| 10/27 | 4,850 | 5,060 | 4,840 | 4,995 | +4.5% | 77,400 | 339億7599万 | +1.55% | 16.21 | 0.79 |
| 10/26 | 4,820 | 4,880 | 4,690 | 4,780 | -1.85% | 70,500 | 325億1356万 | -2.87% | 15.51 | 0.76 |
| 10/25 | 4,855 | 4,920 | 4,855 | 4,870 | +0.62% | 14,400 | 331億2574万 | -1.22% | 15.8 | 0.77 |
| 10/24 | 4,900 | 4,900 | 4,760 | 4,840 | +0.21% | 18,200 | 329億2168万 | -2% | 15.7 | 0.77 |
| 10/23 | 4,875 | 4,900 | 4,805 | 4,830 | -0.92% | 16,500 | 328億5366万 | -2.42% | 15.67 | 0.77 |
| 10/20 | 4,910 | 4,920 | 4,860 | 4,875 | -1.12% | 14,000 | 331億5975万 | -1.71% | 15.82 | 0.77 |
| 10/19 | 4,995 | 4,995 | 4,920 | 4,930 | -0.9% | 9,600 | 335億3386万 | -0.68% | 16 | 0.78 |
| 10/18 | 4,890 | 5,000 | 4,890 | 4,975 | +1.32% | 16,000 | 338億3995万 | +0.12% | 16.14 | 0.79 |
| 10/17 | 4,910 | 4,955 | 4,880 | 4,910 | +1.45% | 11,100 | 333億9782万 | -1.21% | 15.93 | 0.78 |
| 10/16 | 4,950 | 4,965 | 4,840 | 4,840 | -3.2% | 24,000 | 329億2168万 | -2.71% | 15.7 | 0.77 |
| 10/13 | 5,030 | 5,060 | 4,985 | 5,000 | -0.99% | 13,600 | 340億1000万 | +0.32% | 16.22 | 0.79 |
| 10/12 | 4,900 | 5,070 | 4,900 | 5,050 | +3.17% | 27,300 | 343億5010万 | +1.24% | 16.39 | 0.8 |
| 10/11 | 4,905 | 4,935 | 4,865 | 4,895 | -0.31% | 15,000 | 332億9579万 | -1.92% | 15.88 | 0.78 |
| 10/10 | 4,825 | 4,910 | 4,825 | 4,910 | +3.04% | 21,300 | 333億9782万 | -1.74% | 15.93 | 0.78 |
| 10/06 | 4,765 | 4,820 | 4,760 | 4,765 | -0.1% | 13,100 | 324億1153万 | -4.72% | 15.46 | 0.76 |
| 10/05 | 4,730 | 4,770 | 4,655 | 4,770 | +1.06% | 23,100 | 324億4554万 | -4.83% | 15.48 | 0.76 |
| 10/04 | 4,830 | 4,830 | 4,710 | 4,720 | -2.78% | 26,100 | 321億544万 | -5.98% | 15.32 | 0.75 |
| 10/03 | 4,910 | 4,945 | 4,840 | 4,855 | -1.32% | 19,900 | 330億2371万 | -3.42% | 15.75 | 0.77 |
| 10/02 | 4,865 | 4,985 | 4,865 | 4,920 | +1.65% | 18,500 | 334億6584万 | -2.19% | 15.96 | 0.78 |
| 09/29 | 4,950 | 4,950 | 4,830 | 4,840 | -1.93% | 26,800 | 329億2168万 | -3.76% | 15.7 | 0.76 |
| 09/28 | 4,995 | 5,040 | 4,935 | 4,935 | -2.66% | 46,100 | 335億6787万 | -1.91% | 16.01 | 0.78 |
| 09/27 | 5,040 | 5,100 | 5,010 | 5,070 | -0.98% | 41,600 | 344億8614万 | +0.82% | 16.45 | 0.8 |
| 09/26 | 5,160 | 5,160 | 5,080 | 5,120 | -0.78% | 17,100 | 348億2624万 | +2.03% | 16.61 | 0.81 |
| 09/25 | 5,110 | 5,180 | 5,110 | 5,160 | +0.98% | 28,500 | 350億9832万 | +3.14% | 16.74 | 0.81 |
| 09/22 | 5,040 | 5,130 | 5,040 | 5,110 | +0.99% | 16,900 | 347億5822万 | +2.51% | 16.58 | 0.81 |
| 09/21 | 5,000 | 5,100 | 4,995 | 5,060 | +1% | 16,800 | 344億1812万 | +1.83% | 16.42 | 0.8 |
| 09/20 | 5,050 | 5,100 | 5,000 | 5,010 | -1.38% | 25,700 | 340億7802万 | +1.11% | 16.26 | 0.79 |
| 09/19 | 5,080 | 5,120 | 5,040 | 5,080 | -0.97% | 35,300 | 345億5416万 | +2.71% | 16.48 | 0.8 |
| 09/15 | 5,060 | 5,150 | 5,060 | 5,130 | +1.38% | 20,300 | 348億9426万 | +3.95% | 16.65 | 0.81 |
| 09/14 | 4,980 | 5,090 | 4,980 | 5,060 | +1.61% | 7,900 | 344億1812万 | +2.76% | 16.42 | 0.8 |
| 09/13 | 5,020 | 5,030 | 4,975 | 4,980 | -1.39% | 13,800 | 338億7396万 | +1.3% | 16.16 | 0.79 |
| 09/12 | 5,020 | 5,070 | 5,020 | 5,050 | +0.6% | 11,200 | 343億5010万 | +2.79% | 16.39 | 0.8 |
| 09/11 | 5,020 | 5,070 | 5,000 | 5,020 | 0% | 11,400 | 341億4604万 | +2.24% | 16.29 | 0.79 |
| 09/08 | 5,060 | 5,060 | 5,020 | 5,020 | -0.79% | 14,700 | 341億4604万 | +2.26% | 16.29 | 0.79 |
| 09/07 | 5,070 | 5,140 | 5,050 | 5,060 | -1.17% | 29,500 | 344億1812万 | +3.14% | 16.42 | 0.8 |
| 09/06 | 5,120 | 5,160 | 5,120 | 5,120 | 0% | 22,100 | 348億2624万 | +4.38% | 16.61 | 0.81 |
| 09/05 | 5,050 | 5,140 | 5,050 | 5,120 | +1.39% | 26,300 | 348億2624万 | +4.45% | 16.61 | 0.81 |
| 09/04 | 5,030 | 5,090 | 5,030 | 5,050 | +0.8% | 13,900 | 343億5010万 | +3.1% | 16.39 | 0.8 |
| 09/01 | 5,020 | 5,050 | 4,970 | 5,010 | -0.4% | 23,800 | 340億7802万 | +2.35% | 16.26 | 0.79 |
| 08/31 | 4,960 | 5,030 | 4,950 | 5,030 | +1.41% | 33,300 | 342億1406万 | +2.74% | 16.32 | 0.79 |
| 08/30 | 4,940 | 4,960 | 4,910 | 4,960 | +1.22% | 26,300 | 337億3792万 | +1.39% | 16.09 | 0.78 |
| 08/29 | 4,940 | 4,940 | 4,895 | 4,900 | -0.71% | 15,100 | 333億2980万 | +0.16% | 15.9 | 0.77 |
| 08/28 | 4,905 | 4,955 | 4,905 | 4,935 | +0.71% | 20,800 | 335億6787万 | +0.86% | 16.01 | 0.78 |
| 08/25 | 4,855 | 4,915 | 4,810 | 4,900 | +0.1% | 15,800 | 333億2980万 | +0.18% | 15.9 | 0.77 |
| 08/24 | 4,870 | 4,935 | 4,870 | 4,895 | +0.62% | 14,500 | 332億9579万 | +0.08% | 15.88 | 0.77 |
| 08/23 | 4,800 | 4,875 | 4,770 | 4,865 | +1.35% | 11,100 | 330億9173万 | -0.57% | 15.79 | 0.77 |
| 08/22 | 4,760 | 4,810 | 4,740 | 4,800 | +0.95% | 11,400 | 326億4960万 | -1.92% | 15.57 | 0.76 |
| 08/21 | 4,710 | 4,755 | 4,710 | 4,755 | +0.96% | 15,600 | 323億4351万 | -2.86% | 15.43 | 0.75 |
| 08/18 | 4,660 | 4,725 | 4,655 | 4,710 | +0.21% | 18,900 | 320億3742万 | -3.84% | 15.28 | 0.74 |
| 08/17 | 4,715 | 4,715 | 4,640 | 4,700 | -0.42% | 27,800 | 319億6940万 | -4.1% | 15.25 | 0.74 |
| 08/16 | 4,780 | 4,780 | 4,720 | 4,720 | -1.26% | 36,200 | 321億544万 | -3.85% | 15.32 | 0.74 |
| 08/15 | 4,825 | 4,825 | 4,780 | 4,780 | -0.52% | 17,500 | 325億1356万 | -2.77% | 15.51 | 0.75 |
| 08/14 | 4,830 | 4,830 | 4,775 | 4,805 | -0.93% | 23,000 | 326億8361万 | -2.4% | 15.59 | 0.76 |
| 08/10 | 4,840 | 4,850 | 4,770 | 4,850 | -0.21% | 25,100 | 329億8970万 | -1.62% | 15.74 | 0.76 |
| 08/09 | 4,905 | 4,910 | 4,835 | 4,860 | -0.82% | 23,500 | 330億5772万 | -1.58% | 15.77 | 0.77 |
| 08/08 | 4,980 | 5,010 | 4,900 | 4,900 | -1.61% | 20,100 | 333億2980万 | -0.93% | 15.9 | 0.77 |
| 08/07 | 4,955 | 4,980 | 4,940 | 4,980 | -0.4% | 12,900 | 338億7396万 | +0.57% | 16.16 | 0.79 |
| 08/04 | 4,930 | 5,000 | 4,920 | 5,000 | +1.11% | 15,300 | 340億1000万 | +0.93% | 16.22 | 0.79 |
| 08/03 | 5,010 | 5,010 | 4,930 | 4,945 | -1.88% | 31,300 | 336億3589万 | -0.22% | 16.05 | 0.78 |
| 08/02 | 5,050 | 5,080 | 5,020 | 5,040 | -0.2% | 12,200 | 342億8208万 | +1.63% | 16.35 | 0.79 |
| 08/01 | 5,020 | 5,050 | 5,010 | 5,050 | +0.8% | 12,800 | 343億5010万 | +1.9% | 16.39 | 0.8 |
| 07/31 | 4,970 | 5,030 | 4,970 | 5,010 | +0.8% | 19,200 | 340億7802万 | +1.13% | 16.26 | 0.79 |
| 07/28 | 5,070 | 5,270 | 4,895 | 4,970 | -1.39% | 65,400 | 338億594万 | +0.28% | 16.13 | 0.78 |
| 07/27 | 4,910 | 5,130 | 4,830 | 5,040 | +2.23% | 109,900 | 342億8208万 | +1.55% | 16.35 | 0.79 |
| 07/26 | 4,940 | 4,950 | 4,905 | 4,930 | -0.6% | 8,500 | 335億3386万 | -0.78% | 16 | 0.78 |
| 07/25 | 4,945 | 4,975 | 4,925 | 4,960 | +0.61% | 11,400 | 337億3792万 | -0.44% | 16.09 | 0.78 |
| 07/24 | 4,900 | 4,935 | 4,900 | 4,930 | +1.02% | 13,300 | 335億3386万 | -1.28% | 16 | 0.78 |
| 07/21 | 4,895 | 4,895 | 4,845 | 4,880 | -0.51% | 14,600 | 331億9376万 | -2.9% | 15.83 | 0.77 |
| 07/20 | 4,940 | 4,940 | 4,885 | 4,905 | -0.81% | 13,200 | 333億6381万 | -3.12% | 15.92 | 0.77 |
| 07/19 | 4,900 | 4,945 | 4,885 | 4,945 | +1.33% | 15,100 | 336億3589万 | -2.94% | 16.05 | 0.78 |
| 07/18 | 4,840 | 4,910 | 4,840 | 4,880 | +1.04% | 20,500 | 331億9376万 | -4.84% | 15.83 | 0.77 |
| 07/14 | 4,820 | 4,875 | 4,820 | 4,830 | +0.21% | 16,500 | 328億5366万 | -6.41% | 15.67 | 0.76 |
| 07/13 | 4,800 | 4,850 | 4,750 | 4,820 | +0.42% | 30,200 | 327億8564万 | -7.24% | 15.64 | 0.76 |
| 07/12 | 4,890 | 4,890 | 4,800 | 4,800 | -1.84% | 43,300 | 326億4960万 | -8.22% | 15.57 | 0.76 |
| 07/11 | 4,920 | 4,950 | 4,890 | 4,890 | -0.2% | 19,100 | 332億6178万 | -7.1% | 15.87 | 0.77 |
| 07/10 | 4,995 | 4,995 | 4,900 | 4,900 | -1.01% | 43,300 | 333億2980万 | -7.51% | 15.9 | 0.77 |
| 07/07 | 4,980 | 4,990 | 4,945 | 4,950 | -0.9% | 30,300 | 336億6990万 | -7.15% | 16.06 | 0.78 |
| 07/06 | 5,010 | 5,040 | 4,990 | 4,995 | -1.09% | 13,500 | 339億7599万 | -6.83% | 16.21 | 0.79 |
| 07/05 | 5,020 | 5,070 | 4,995 | 5,050 | 0% | 13,200 | 343億5010万 | -6.33% | 16.39 | 0.8 |
| 07/04 | 5,050 | 5,050 | 5,010 | 5,050 | 0% | 20,300 | 343億5010万 | -6.79% | 16.39 | 0.8 |
| 07/03 | 5,060 | 5,110 | 5,050 | 5,050 | +0.2% | 20,700 | 343億5010万 | -7.37% | 16.39 | 0.8 |
| 06/30 | 5,050 | 5,050 | 5,000 | 5,040 | +0.2% | 16,100 | 342億8208万 | -8.16% | 16.35 | 0.83 |
| 06/29 | 5,020 | 5,060 | 5,010 | 5,030 | +0.2% | 18,600 | 342億1406万 | -8.96% | 16.32 | 0.83 |
| 06/28 | 4,990 | 5,030 | 4,985 | 5,020 | +1.01% | 17,900 | 341億4604万 | -9.71% | 16.29 | 0.83 |
| 06/27 | 4,995 | 5,000 | 4,940 | 4,970 | -0.8% | 43,200 | 338億594万 | -11.11% | 16.13 | 0.82 |
| 06/26 | 5,030 | 5,070 | 4,990 | 5,010 | -0.99% | 33,000 | 340億7802万 | -10.89% | 16.26 | 0.83 |
| 06/23 | 5,170 | 5,190 | 5,050 | 5,060 | -1.75% | 49,700 | 344億1812万 | -10.52% | 16.42 | 0.83 |
| 06/22 | 5,190 | 5,230 | 5,130 | 5,150 | -0.77% | 55,400 | 350億3030万 | -9.41% | 16.71 | 0.85 |
| 06/21 | 5,200 | 5,260 | 5,180 | 5,190 | -0.95% | 34,700 | 353億238万 | -9.12% | 16.84 | 0.86 |
| 06/20 | 5,230 | 5,270 | 5,180 | 5,240 | -0.38% | 57,000 | 356億4248万 | -8.52% | 17 | 0.86 |
