株価チャート
2023/06/30～2023/11/24
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 |
| 11/24 | 1,851 | 1,858 | 1,829 | 1,848 | +2.04% | 20,600 | 77億338万 | +8.45% | 4.57 | 1.16 |
| 11/22 | 1,784 | 1,848 | 1,783 | 1,811 | +1.68% | 17,600 | 75億4915万 | +6.72% | 4.48 | 1.14 |
| 11/21 | 1,798 | 1,800 | 1,769 | 1,781 | -0.78% | 9,200 | 74億2409万 | +5.38% | 4.4 | 1.12 |
| 11/20 | 1,797 | 1,849 | 1,795 | 1,795 | -0.33% | 20,700 | 74億8245万 | +6.65% | 4.44 | 1.13 |
| 11/17 | 1,788 | 1,807 | 1,780 | 1,801 | -0.11% | 12,300 | 75億746万 | +7.39% | 4.45 | 1.13 |
| 11/16 | 1,765 | 1,814 | 1,736 | 1,803 | +3.38% | 24,300 | 75億1580万 | +7.83% | 4.46 | 1.13 |
| 11/15 | 1,816 | 1,816 | 1,733 | 1,744 | -0.68% | 24,700 | 72億6986万 | +4.56% | 4.31 | 1.1 |
| 11/14 | 1,790 | 1,790 | 1,755 | 1,756 | -0.96% | 13,700 | 73億1988万 | +5.47% | 4.34 | 1.11 |
| 11/13 | 1,788 | 1,820 | 1,769 | 1,773 | -1.34% | 11,300 | 73億9075万 | +6.81% | 4.38 | 1.12 |
| 11/10 | 1,787 | 1,803 | 1,756 | 1,797 | +2.86% | 15,600 | 74億9079万 | +8.84% | 4.44 | 1.13 |
| 11/09 | 1,780 | 1,780 | 1,725 | 1,747 | -0.4% | 22,500 | 72億8236万 | +6.46% | 4.32 | 1.1 |
| 11/08 | 1,821 | 1,821 | 1,717 | 1,754 | -3.68% | 42,300 | 73億1154万 | +7.28% | 4.33 | 1.1 |
| 11/07 | 1,784 | 1,830 | 1,784 | 1,821 | +2.71% | 18,500 | 75億9083万 | +11.65% | 4.5 | 1.15 |
| 11/06 | 1,803 | 1,840 | 1,762 | 1,773 | +1.2% | 60,600 | 73億9075万 | +9.17% | 4.38 | 1.12 |
| 11/02 | 1,833 | 1,876 | 1,734 | 1,752 | -3.31% | 104,600 | 73億321万 | +8.35% | 4.33 | 1.1 |
| 11/01 | 1,561 | 1,849 | 1,536 | 1,812 | +17.89% | 268,200 | 75億5332万 | +12.27% | 4.48 | 1.14 |
| 10/31 | 1,566 | 1,665 | 1,511 | 1,537 | +0.46% | 157,500 | 64億698万 | -4.59% | 3.8 | 0.97 |
| 10/30 | 1,572 | 1,609 | 1,528 | 1,530 | -0.58% | 64,900 | 63億7780万 | -5.38% | 3.78 | 0.96 |
| 10/27 | 1,522 | 1,550 | 1,520 | 1,539 | +1.12% | 23,400 | 64億1532万 | -5.18% | 3.8 | 0.97 |
| 10/26 | 1,562 | 1,568 | 1,507 | 1,522 | -3.85% | 34,400 | 63億4445万 | -6.63% | 3.76 | 0.96 |
| 10/25 | 1,603 | 1,603 | 1,575 | 1,583 | +1.28% | 21,200 | 65億9873万 | -3.24% | 3.91 | 1 |
| 10/24 | 1,538 | 1,565 | 1,507 | 1,563 | +1.49% | 32,200 | 65億1536万 | -4.64% | 3.86 | 0.98 |
| 10/23 | 1,556 | 1,571 | 1,531 | 1,540 | -3.33% | 23,700 | 64億1949万 | -6.21% | 3.81 | 0.97 |
| 10/20 | 1,622 | 1,622 | 1,592 | 1,593 | -1.79% | 16,700 | 66億4042万 | -3.28% | 3.94 | 1 |
| 10/19 | 1,672 | 1,674 | 1,622 | 1,622 | -3.11% | 13,200 | 67億6130万 | -1.64% | 4.01 | 1.02 |
| 10/18 | 1,627 | 1,681 | 1,627 | 1,674 | +2.89% | 17,900 | 69億7806万 | +1.45% | 4.14 | 1.05 |
| 10/17 | 1,641 | 1,644 | 1,599 | 1,627 | +1.31% | 18,200 | 67億8214万 | -1.33% | 4.02 | 1.02 |
| 10/16 | 1,617 | 1,650 | 1,596 | 1,606 | -2.73% | 18,100 | 66億9461万 | -2.55% | 3.97 | 1.01 |
| 10/13 | 1,697 | 1,697 | 1,637 | 1,651 | -2.37% | 24,600 | 68億8219万 | +0.06% | 4.08 | 1.04 |
| 10/12 | 1,684 | 1,691 | 1,657 | 1,691 | +0.48% | 25,200 | 70億4893万 | +2.42% | 4.18 | 1.06 |
| 10/11 | 1,683 | 1,703 | 1,664 | 1,683 | +0.36% | 16,700 | 70億1558万 | +2% | 4.16 | 1.06 |
| 10/10 | 1,650 | 1,686 | 1,647 | 1,677 | +2.63% | 28,300 | 69億9057万 | +1.64% | 4.14 | 1.06 |
| 10/06 | 1,592 | 1,658 | 1,567 | 1,634 | +5.28% | 52,200 | 68億1132万 | -0.49% | 4.04 | 1.03 |
| 10/05 | 1,565 | 1,594 | 1,547 | 1,552 | +1.31% | 21,100 | 64億6951万 | -5.13% | 3.84 | 0.98 |
| 10/04 | 1,516 | 1,573 | 1,502 | 1,532 | -4.01% | 51,200 | 63億8614万 | -5.95% | 3.79 | 0.96 |
| 10/03 | 1,670 | 1,675 | 1,593 | 1,596 | -3.45% | 43,800 | 66億5292万 | -1.6% | 3.94 | 1 |
| 10/02 | 1,665 | 1,698 | 1,644 | 1,653 | +0.3% | 24,100 | 68億9053万 | +2.42% | 4.09 | 1.04 |
| 09/29 | 1,637 | 1,669 | 1,631 | 1,648 | +1.98% | 31,800 | 68億6968万 | +2.81% | 4.07 | 1.1 |
| 09/28 | 1,665 | 1,667 | 1,602 | 1,616 | -3% | 35,900 | 67億3629万 | +1.51% | 3.99 | 1.08 |
| 09/27 | 1,707 | 1,718 | 1,645 | 1,666 | -3.64% | 27,200 | 69億4472万 | +5.18% | 4.12 | 1.11 |
| 09/26 | 1,708 | 1,744 | 1,687 | 1,729 | +1.71% | 22,700 | 72億733万 | +9.92% | 4.27 | 1.15 |
| 09/25 | 1,666 | 1,710 | 1,660 | 1,700 | +2.04% | 24,400 | 70億8645万 | +8.9% | 4.2 | 1.13 |
| 09/22 | 1,684 | 1,710 | 1,643 | 1,666 | -3.2% | 35,300 | 69億4472万 | +7.62% | 4.12 | 1.11 |
| 09/21 | 1,663 | 1,751 | 1,659 | 1,721 | +2.44% | 35,100 | 71億7398万 | +11.83% | 4.25 | 1.15 |
| 09/20 | 1,630 | 1,692 | 1,630 | 1,680 | +2% | 25,600 | 70億308万 | +10.31% | 4.15 | 1.12 |
| 09/19 | 1,658 | 1,665 | 1,610 | 1,647 | +0.12% | 31,300 | 68億6551万 | +9.22% | 4.07 | 1.1 |
| 09/15 | 1,671 | 1,681 | 1,641 | 1,645 | -1.56% | 22,000 | 68億5718万 | +10.11% | 4.07 | 1.1 |
| 09/14 | 1,648 | 1,705 | 1,638 | 1,671 | +1.46% | 37,700 | 69億6556万 | +12.75% | 4.13 | 1.12 |
| 09/13 | 1,653 | 1,665 | 1,632 | 1,647 | +0.18% | 12,900 | 68億6551万 | +12.27% | 4.07 | 1.1 |
| 09/12 | 1,649 | 1,687 | 1,624 | 1,644 | +0.61% | 20,400 | 68億5301万 | +12.99% | 4.06 | 1.1 |
| 09/11 | 1,623 | 1,641 | 1,602 | 1,634 | +0.8% | 15,600 | 68億1132万 | +13.31% | 4.04 | 1.09 |
| 09/08 | 1,659 | 1,672 | 1,621 | 1,621 | -2.05% | 24,500 | 67億5713万 | +13.52% | 4.01 | 1.08 |
| 09/07 | 1,625 | 1,693 | 1,625 | 1,655 | 0% | 23,300 | 68億9886万 | +17.13% | 4.09 | 1.1 |
| 09/06 | 1,679 | 1,680 | 1,623 | 1,655 | -0.66% | 34,700 | 68億9886万 | +18.64% | 4.09 | 1.1 |
| 09/05 | 1,658 | 1,708 | 1,633 | 1,666 | -1.88% | 73,100 | 69億4472万 | +20.99% | 4.12 | 1.11 |
| 09/04 | 1,600 | 1,735 | 1,568 | 1,698 | +15.43% | 363,500 | 70億7811万 | +24.94% | 4.2 | 1.13 |
| 09/01 | 1,492 | 1,550 | 1,460 | 1,471 | -1.21% | 57,400 | 61億3186万 | +9.94% | 3.64 | 0.98 |
| 08/31 | 1,398 | 1,489 | 1,389 | 1,489 | +8.69% | 68,700 | 62億689万 | +12.63% | 3.68 | 0.99 |
| 08/30 | 1,375 | 1,381 | 1,362 | 1,370 | +0.15% | 12,000 | 57億1084万 | +4.9% | 3.39 | 0.91 |
| 08/29 | 1,388 | 1,398 | 1,368 | 1,368 | -1.44% | 12,600 | 57億250万 | +5.72% | 3.38 | 0.91 |
| 08/28 | 1,379 | 1,410 | 1,379 | 1,388 | +0.65% | 10,400 | 57億8587万 | +8.27% | 3.43 | 0.93 |
| 08/25 | 1,369 | 1,391 | 1,358 | 1,379 | 0% | 18,200 | 57億4836万 | +8.75% | 3.41 | 0.92 |
| 08/24 | 1,405 | 1,405 | 1,375 | 1,379 | -1.85% | 17,400 | 57億4836万 | +9.88% | 3.41 | 0.92 |
| 08/23 | 1,435 | 1,435 | 1,398 | 1,405 | 0% | 14,200 | 58億5674万 | +13.12% | 3.47 | 0.94 |
| 08/22 | 1,434 | 1,438 | 1,398 | 1,405 | -1.26% | 21,900 | 58億5674万 | +14.32% | 3.47 | 0.94 |
| 08/21 | 1,399 | 1,455 | 1,395 | 1,423 | +3.12% | 37,000 | 59億3177万 | +17.22% | 3.52 | 0.95 |
| 08/18 | 1,446 | 1,460 | 1,372 | 1,380 | -2.95% | 45,700 | 57億5253万 | +15.1% | 3.41 | 0.92 |
| 08/17 | 1,350 | 1,440 | 1,350 | 1,422 | +6.12% | 108,900 | 59億2760万 | +19.9% | 3.51 | 0.95 |
| 08/16 | 1,303 | 1,361 | 1,303 | 1,340 | +2.84% | 26,600 | 55億8579万 | +14.43% | 3.31 | 0.89 |
| 08/15 | 1,296 | 1,322 | 1,270 | 1,303 | +0.54% | 28,300 | 54億3155万 | +12.42% | 3.22 | 0.87 |
| 08/14 | 1,329 | 1,338 | 1,291 | 1,296 | -2.99% | 25,100 | 54億237万 | +12.7% | 3.2 | 0.87 |
| 08/10 | 1,293 | 1,340 | 1,260 | 1,336 | +2.93% | 30,000 | 55億6911万 | +17.09% | 3.3 | 0.89 |
| 08/09 | 1,374 | 1,374 | 1,290 | 1,298 | -4.35% | 29,100 | 54億1071万 | +14.77% | 3.21 | 0.87 |
| 08/08 | 1,321 | 1,376 | 1,313 | 1,357 | +2.57% | 38,800 | 56億5665万 | +20.84% | 3.35 | 0.91 |
| 08/07 | 1,296 | 1,323 | 1,275 | 1,323 | +3.12% | 39,300 | 55億1492万 | +18.97% | 3.27 | 0.88 |
| 08/04 | 1,237 | 1,289 | 1,235 | 1,283 | +4.82% | 49,300 | 53億4818万 | +16.42% | 3.17 | 0.86 |
| 08/03 | 1,203 | 1,242 | 1,192 | 1,224 | +1.32% | 21,900 | 51億224万 | +11.99% | 3.03 | 0.82 |
| 08/02 | 1,219 | 1,220 | 1,192 | 1,208 | -0.9% | 24,800 | 50億3554万 | +11.13% | 2.99 | 0.81 |
| 08/01 | 1,217 | 1,241 | 1,193 | 1,219 | +0.08% | 55,400 | 50億8140万 | +12.77% | 3.01 | 0.81 |
| 07/31 | 1,191 | 1,223 | 1,174 | 1,218 | +4.73% | 111,200 | 50億7723万 | +13.2% | 3.01 | 0.81 |
| 07/28 | 1,085 | 1,216 | 1,028 | 1,163 | +7.19% | 289,400 | 48億4796万 | +8.59% | 2.87 | 0.78 |
| 07/27 | 1,078 | 1,087 | 1,062 | 1,085 | +1.02% | 12,600 | 45億2282万 | +1.59% | 2.68 | 0.72 |
| 07/26 | 1,066 | 1,081 | 1,063 | 1,074 | +0.19% | 6,900 | 44億7696万 | +0.37% | 2.65 | 0.72 |
| 07/25 | 1,100 | 1,100 | 1,068 | 1,072 | 0% | 20,900 | 44億6863万 | 0% | 2.65 | 0.72 |
| 07/24 | 1,065 | 1,081 | 1,065 | 1,072 | +2.29% | 13,100 | 44億6863万 | -0.09% | 2.65 | 0.72 |
| 07/21 | 1,045 | 1,054 | 1,043 | 1,048 | 0% | 4,700 | 43億6858万 | -2.42% | 2.59 | 0.7 |
| 07/20 | 1,059 | 1,059 | 1,042 | 1,048 | -1.04% | 13,900 | 43億6858万 | -2.6% | 2.59 | 0.7 |
| 07/19 | 1,062 | 1,065 | 1,042 | 1,059 | 0% | 13,200 | 44億1444万 | -1.76% | 2.62 | 0.71 |
| 07/18 | 1,039 | 1,071 | 1,039 | 1,059 | +1.83% | 17,700 | 44億1444万 | -2.04% | 2.62 | 0.71 |
| 07/14 | 1,054 | 1,055 | 1,028 | 1,040 | -0.57% | 19,600 | 43億3524万 | -3.97% | 2.57 | 0.69 |
| 07/13 | 1,046 | 1,053 | 1,018 | 1,046 | 0% | 21,400 | 43億6025万 | -3.68% | 2.59 | 0.7 |
| 07/12 | 1,049 | 1,058 | 1,045 | 1,046 | -0.29% | 9,000 | 43億6025万 | -3.77% | 2.59 | 0.7 |
| 07/11 | 1,079 | 1,079 | 1,043 | 1,049 | -1.04% | 18,400 | 43億7275万 | -3.76% | 2.59 | 0.7 |
| 07/10 | 1,066 | 1,076 | 1,058 | 1,060 | -0.66% | 12,300 | 44億1861万 | -2.75% | 2.62 | 0.71 |
| 07/07 | 1,053 | 1,083 | 1,053 | 1,067 | -0.37% | 12,800 | 44億4778万 | -2.2% | 2.64 | 0.71 |
| 07/06 | 1,089 | 1,091 | 1,062 | 1,071 | -1.2% | 13,300 | 44億6446万 | -1.83% | 2.65 | 0.71 |
| 07/05 | 1,112 | 1,112 | 1,078 | 1,084 | -0.82% | 12,300 | 45億1865万 | -0.55% | 2.68 | 0.72 |
| 07/04 | 1,084 | 1,105 | 1,075 | 1,093 | +1.3% | 13,500 | 45億5617万 | +0.37% | 2.7 | 0.73 |
| 07/03 | 1,090 | 1,090 | 1,075 | 1,079 | +0.65% | 7,100 | 44億9781万 | -0.92% | 2.67 | 0.72 |
| 06/30 | 1,072 | 1,079 | 1,062 | 1,072 | -0.37% | 7,900 | 44億6863万 | -1.65% | 2.65 | 0.82 |
