株価チャート
2023/07/04～2023/11/28
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 |
| 11/28 | 5,470 | 5,500 | 5,460 | 5,480 | +0.55% | 1,300 | 278億1374万 | +0.2% | 15.64 | 1.34 |
| 11/27 | 5,440 | 5,480 | 5,440 | 5,450 | +0.18% | 800 | 276億6147万 | -0.46% | 15.56 | 1.33 |
| 11/24 | 5,440 | 5,480 | 5,440 | 5,440 | -0.18% | 400 | 276億1072万 | -0.77% | 15.53 | 1.33 |
| 11/22 | 5,450 | 5,480 | 5,420 | 5,450 | 0% | 1,700 | 276億6147万 | -0.73% | 15.56 | 1.33 |
| 11/21 | 5,410 | 5,450 | 5,410 | 5,450 | -0.18% | 400 | 276億6147万 | -0.86% | 15.56 | 1.33 |
| 11/20 | 5,440 | 5,460 | 5,410 | 5,460 | +0.92% | 1,700 | 277億1223万 | -0.8% | 15.58 | 1.33 |
| 11/17 | 5,430 | 5,430 | 5,390 | 5,410 | -0.37% | 1,100 | 274億5845万 | -1.83% | 15.44 | 1.32 |
| 11/16 | 5,410 | 5,430 | 5,410 | 5,430 | +0.74% | 400 | 275億5996万 | -1.65% | 15.5 | 1.32 |
| 11/15 | 5,350 | 5,420 | 5,340 | 5,390 | +0.94% | 1,800 | 273億5694万 | -2.53% | 15.39 | 1.31 |
| 11/14 | 5,380 | 5,380 | 5,340 | 5,340 | -1.11% | 1,700 | 271億317万 | -3.61% | 15.24 | 1.3 |
| 11/13 | 5,400 | 5,400 | 5,400 | 5,400 | -0.74% | 400 | 274億770万 | -2.74% | 15.41 | 1.32 |
| 11/10 | 5,410 | 5,450 | 5,410 | 5,440 | +0.55% | 400 | 276億1072万 | -2.09% | 15.53 | 1.33 |
| 11/09 | 5,410 | 5,470 | 5,370 | 5,410 | -0.18% | 1,000 | 274億5845万 | -2.65% | 15.44 | 1.32 |
| 11/08 | 5,500 | 5,500 | 5,420 | 5,420 | -1.09% | 600 | 275億921万 | -2.5% | 15.47 | 1.32 |
| 11/07 | 5,500 | 5,500 | 5,460 | 5,480 | +0.92% | 700 | 278億1374万 | -1.55% | 15.64 | 1.34 |
| 11/06 | 5,470 | 5,490 | 5,430 | 5,430 | -0.73% | 1,300 | 275億5996万 | -2.6% | 15.5 | 1.32 |
| 11/02 | 5,490 | 5,510 | 5,470 | 5,470 | +0.18% | 4,000 | 277億6298万 | -2.09% | 15.61 | 1.33 |
| 11/01 | 5,440 | 5,490 | 5,410 | 5,460 | +1.11% | 3,400 | 277億1223万 | -2.4% | 15.58 | 1.33 |
| 10/31 | 5,430 | 5,430 | 5,350 | 5,400 | -0.18% | 3,700 | 274億770万 | -3.59% | 15.41 | 1.43 |
| 10/30 | 5,350 | 5,450 | 5,310 | 5,410 | -7.52% | 8,200 | 274億5845万 | -3.51% | 15.44 | 1.44 |
| 10/27 | 5,590 | 5,850 | 5,590 | 5,850 | +4.84% | 8,400 | 296億9167万 | +4.24% | 16.7 | 1.55 |
| 10/26 | 5,560 | 5,620 | 5,560 | 5,580 | +0.54% | 2,200 | 283億2129万 | -0.37% | 15.93 | 1.48 |
| 10/25 | 5,560 | 5,600 | 5,550 | 5,550 | 0% | 1,700 | 281億6902万 | -0.93% | 15.84 | 1.47 |
| 10/24 | 5,580 | 5,590 | 5,550 | 5,550 | -0.54% | 1,900 | 281億6902万 | -0.86% | 15.84 | 1.47 |
| 10/23 | 5,600 | 5,630 | 5,580 | 5,580 | -0.89% | 3,400 | 283億2129万 | -0.27% | 15.93 | 1.48 |
| 10/20 | 5,620 | 5,630 | 5,620 | 5,630 | +0.18% | 800 | 285億7506万 | +0.7% | 16.07 | 1.5 |
| 10/19 | 5,630 | 5,630 | 5,530 | 5,620 | -0.53% | 1,700 | 285億2431万 | +0.66% | 16.04 | 1.49 |
| 10/18 | 5,610 | 5,670 | 5,600 | 5,650 | +0.53% | 1,600 | 286億7657万 | +1.25% | 16.13 | 1.5 |
| 10/17 | 5,620 | 5,650 | 5,620 | 5,620 | 0% | 900 | 285億2431万 | +0.9% | 16.04 | 1.49 |
| 10/16 | 5,640 | 5,680 | 5,620 | 5,620 | -0.35% | 2,000 | 285億2431万 | +1.12% | 16.04 | 1.49 |
| 10/13 | 5,630 | 5,650 | 5,630 | 5,640 | -0.35% | 1,000 | 286億2582万 | +1.73% | 16.1 | 1.5 |
| 10/12 | 5,650 | 5,670 | 5,650 | 5,660 | +0.18% | 800 | 287億2733万 | +2.35% | 16.16 | 1.5 |
| 10/11 | 5,660 | 5,680 | 5,630 | 5,650 | +0.18% | 1,800 | 286億7657万 | +2.41% | 16.13 | 1.5 |
| 10/10 | 5,640 | 5,690 | 5,640 | 5,640 | +0.18% | 1,800 | 286億2582万 | +2.53% | 16.1 | 1.5 |
| 10/06 | 5,490 | 5,630 | 5,490 | 5,630 | +2.18% | 2,100 | 285億7506万 | +2.64% | 16.07 | 1.5 |
| 10/05 | 5,450 | 5,690 | 5,450 | 5,510 | +0.73% | 5,400 | 279億6600万 | +0.75% | 15.73 | 1.46 |
| 10/04 | 5,430 | 5,480 | 5,310 | 5,470 | +0.18% | 7,200 | 277億6298万 | +0.22% | 15.61 | 1.45 |
| 10/03 | 5,590 | 5,590 | 5,460 | 5,460 | -2.33% | 2,800 | 277億1223万 | +0.22% | 15.58 | 1.45 |
| 10/02 | 5,660 | 5,720 | 5,560 | 5,590 | -2.1% | 4,800 | 283億7204万 | +2.8% | 15.96 | 1.48 |
| 09/29 | 5,730 | 5,730 | 5,710 | 5,710 | -0.35% | 400 | 289億8110万 | +5.31% | 16.3 | 1.52 |
| 09/28 | 5,630 | 5,770 | 5,590 | 5,730 | +1.6% | 3,200 | 290億8261万 | +6.11% | 16.36 | 1.52 |
| 09/27 | 5,540 | 5,640 | 5,540 | 5,640 | +0.18% | 1,500 | 286億2582万 | +4.85% | 16.1 | 1.5 |
| 09/26 | 5,540 | 5,640 | 5,540 | 5,630 | +1.44% | 1,800 | 285億7506万 | +5.04% | 16.07 | 1.5 |
| 09/25 | 5,550 | 5,550 | 5,490 | 5,550 | +0.18% | 1,600 | 281億6902万 | +3.89% | 15.84 | 1.47 |
| 09/22 | 5,500 | 5,550 | 5,500 | 5,540 | -0.72% | 1,700 | 281億1827万 | +3.98% | 15.81 | 1.47 |
| 09/21 | 5,580 | 5,580 | 5,550 | 5,580 | -0.18% | 2,100 | 283億2129万 | +5.03% | 15.93 | 1.48 |
| 09/20 | 5,480 | 5,590 | 5,430 | 5,590 | +2.19% | 3,200 | 283億7204万 | +5.53% | 15.96 | 1.48 |
| 09/19 | 5,470 | 5,470 | 5,420 | 5,470 | 0% | 2,100 | 277億6298万 | +3.62% | 15.61 | 1.45 |
| 09/15 | 5,480 | 5,500 | 5,470 | 5,470 | -0.18% | 2,200 | 277億6298万 | +3.85% | 15.61 | 1.45 |
| 09/14 | 5,480 | 5,510 | 5,400 | 5,480 | +0.92% | 2,900 | 278億1374万 | +4.28% | 15.64 | 1.46 |
| 09/13 | 5,300 | 5,510 | 5,290 | 5,430 | -1.99% | 7,900 | 275億5996万 | +3.59% | 15.5 | 1.44 |
| 09/12 | 5,400 | 5,550 | 5,340 | 5,540 | +2.59% | 6,300 | 281億1827万 | +5.89% | 15.81 | 1.47 |
| 09/11 | 5,330 | 5,400 | 5,320 | 5,400 | +1.31% | 3,500 | 274億770万 | +3.53% | 15.41 | 1.43 |
| 09/08 | 5,260 | 5,340 | 5,260 | 5,330 | +1.33% | 2,800 | 270億5241万 | +2.36% | 15.21 | 1.42 |
| 09/07 | 5,240 | 5,300 | 5,240 | 5,260 | -0.75% | 4,500 | 266億9713万 | +1.19% | 15.01 | 1.4 |
| 09/06 | 5,290 | 5,300 | 5,290 | 5,300 | -0.56% | 1,200 | 269億15万 | +2.08% | 15.13 | 1.41 |
| 09/05 | 5,240 | 5,330 | 5,240 | 5,330 | +1.52% | 1,800 | 270億5241万 | +2.78% | 15.21 | 1.42 |
| 09/04 | 5,270 | 5,290 | 5,250 | 5,250 | +0.19% | 800 | 266億4637万 | +1.39% | 14.99 | 1.39 |
| 09/01 | 5,260 | 5,270 | 5,240 | 5,240 | +0.19% | 1,800 | 265億9562万 | +1.26% | 14.96 | 1.39 |
| 08/31 | 5,240 | 5,240 | 5,210 | 5,230 | 0% | 1,400 | 265億4486万 | +1.1% | 14.93 | 1.39 |
| 08/30 | 5,230 | 5,230 | 5,220 | 5,230 | +0.19% | 400 | 265億4486万 | +1.18% | 14.93 | 1.39 |
| 08/29 | 5,220 | 5,220 | 5,210 | 5,220 | 0% | 1,300 | 264億9411万 | +1.03% | 14.9 | 1.39 |
| 08/28 | 5,190 | 5,230 | 5,190 | 5,220 | +0.58% | 2,200 | 264億9411万 | +1.08% | 14.9 | 1.39 |
| 08/25 | 5,170 | 5,190 | 5,170 | 5,190 | +0.58% | 500 | 263億4184万 | +0.56% | 14.81 | 1.38 |
| 08/24 | 5,160 | 5,190 | 5,160 | 5,160 | -0.58% | 500 | 261億8958万 | 0% | 14.73 | 1.37 |
| 08/23 | 5,160 | 5,190 | 5,160 | 5,190 | +0.39% | 300 | 263億4184万 | +0.6% | 14.81 | 1.38 |
| 08/22 | 5,160 | 5,190 | 5,160 | 5,170 | -0.39% | 1,600 | 262億4033万 | +0.27% | 14.76 | 1.37 |
| 08/21 | 5,180 | 5,190 | 5,180 | 5,190 | +0.19% | 300 | 263億4184万 | +0.7% | 14.81 | 1.38 |
| 08/18 | 5,180 | 5,180 | 5,180 | 5,180 | 0% | 400 | 262億9109万 | +0.58% | 14.79 | 1.38 |
| 08/17 | 5,150 | 5,180 | 5,150 | 5,180 | +0.19% | 200 | 262億9109万 | +0.66% | 14.79 | 1.38 |
| 08/16 | 5,140 | 5,170 | 5,140 | 5,170 | +0.58% | 400 | 262億4033万 | +0.51% | 14.76 | 1.37 |
| 08/15 | 5,180 | 5,190 | 5,140 | 5,140 | -0.58% | 4,100 | 260億8807万 | 0% | 14.67 | 1.36 |
| 08/14 | 5,170 | 5,170 | 5,160 | 5,170 | 0% | 1,000 | 262億4033万 | +0.66% | 14.76 | 1.37 |
| 08/10 | 5,170 | 5,170 | 5,140 | 5,170 | 0% | 1,200 | 262億4033万 | +0.74% | 14.76 | 1.37 |
| 08/09 | 5,170 | 5,170 | 5,170 | 5,170 | +0.19% | 500 | 262億4033万 | +0.8% | 14.76 | 1.37 |
| 08/08 | 5,170 | 5,170 | 5,150 | 5,160 | 0% | 800 | 261億8958万 | +0.68% | 14.73 | 1.37 |
| 08/07 | 5,150 | 5,160 | 5,130 | 5,160 | 0% | 1,300 | 261億8958万 | +0.74% | 14.73 | 1.37 |
| 08/04 | 5,130 | 5,160 | 5,130 | 5,160 | +1.18% | 1,000 | 261億8958万 | +0.8% | 14.73 | 1.37 |
| 08/03 | 5,080 | 5,110 | 5,080 | 5,100 | -0.39% | 2,900 | 258億8505万 | -0.29% | 14.56 | 1.35 |
| 08/02 | 5,140 | 5,150 | 5,120 | 5,120 | -0.39% | 400 | 259億8656万 | +0.14% | 14.61 | 1.36 |
| 08/01 | 5,150 | 5,150 | 5,140 | 5,140 | -0.19% | 1,100 | 260億8807万 | +0.59% | 14.67 | 1.36 |
| 07/31 | 5,190 | 5,190 | 5,150 | 5,150 | -0.39% | 1,000 | 261億3882万 | +0.86% | 14.7 | 1.42 |
| 07/28 | 5,180 | 5,180 | 5,160 | 5,170 | -0.19% | 400 | 262億4033万 | +1.31% | 14.76 | 1.42 |
| 07/27 | 5,160 | 5,180 | 5,150 | 5,180 | +0.78% | 500 | 262億9109万 | +1.59% | 14.79 | 1.43 |
| 07/26 | 5,180 | 5,190 | 5,110 | 5,140 | -0.77% | 2,000 | 260億8807万 | +0.94% | 14.67 | 1.42 |
| 07/25 | 5,170 | 5,180 | 5,170 | 5,180 | +0.58% | 500 | 262億9109万 | +1.77% | 14.79 | 1.43 |
| 07/24 | 5,130 | 5,180 | 5,130 | 5,150 | +0.39% | 700 | 261億3882万 | +1.22% | 14.7 | 1.42 |
| 07/21 | 5,160 | 5,160 | 5,120 | 5,130 | -0.58% | 1,100 | 260億3731万 | +0.87% | 14.64 | 1.41 |
| 07/20 | 5,140 | 5,160 | 5,140 | 5,160 | +0.39% | 800 | 261億8958万 | +1.4% | 14.73 | 1.42 |
| 07/19 | 5,140 | 5,150 | 5,130 | 5,140 | +0.19% | 400 | 260億8807万 | +0.98% | 14.67 | 1.42 |
| 07/18 | 5,110 | 5,180 | 5,080 | 5,130 | +0.39% | 1,300 | 260億3731万 | +0.85% | 14.64 | 1.41 |
| 07/14 | 5,060 | 5,110 | 5,060 | 5,110 | +0.2% | 1,400 | 259億3580万 | +0.55% | 14.59 | 1.41 |
| 07/13 | 5,080 | 5,110 | 5,080 | 5,100 | +0.39% | 900 | 258億8505万 | +0.43% | 14.56 | 1.4 |
| 07/12 | 5,120 | 5,120 | 5,060 | 5,080 | -0.59% | 1,700 | 257億8354万 | +0.08% | 14.5 | 1.4 |
| 07/11 | 5,120 | 5,120 | 5,110 | 5,110 | +0.79% | 300 | 259億3580万 | +0.71% | 14.59 | 1.41 |
| 07/10 | 5,050 | 5,120 | 5,050 | 5,070 | +0.6% | 800 | 257億3278万 | -0.04% | 14.47 | 1.4 |
| 07/07 | 5,050 | 5,060 | 5,040 | 5,040 | -0.79% | 500 | 255億8052万 | -0.57% | 14.39 | 1.39 |
| 07/06 | 5,050 | 5,080 | 5,050 | 5,080 | -0.2% | 400 | 257億8354万 | +0.24% | 14.5 | 1.4 |
| 07/05 | 5,080 | 5,090 | 5,060 | 5,090 | +0.2% | 700 | 258億3429万 | +0.51% | 14.53 | 1.4 |
| 07/04 | 5,080 | 5,100 | 5,080 | 5,080 | 0% | 500 | 257億8354万 | +0.38% | 14.5 | 1.4 |
