株価チャート
2023/06/14～2023/11/07
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 |
| 11/07 | 3,684 | 3,701 | 3,605 | 3,618 | -1.34% | 746,600 | 6626億5311万 | -1.58% | 9.25 | 0.93 |
| 11/06 | 3,624 | 3,690 | 3,609 | 3,667 | +3.06% | 840,600 | 6716億2768万 | -0.41% | 9.38 | 0.94 |
| 11/02 | 3,645 | 3,665 | 3,558 | 3,558 | -0.48% | 953,200 | 6516億6384万 | -3.47% | 9.1 | 0.92 |
| 11/01 | 3,575 | 3,602 | 3,537 | 3,575 | +2% | 1,338,100 | 6547億7746万 | -3.27% | 9.14 | 0.92 |
| 10/31 | 3,430 | 3,517 | 3,405 | 3,505 | +3% | 1,390,900 | 6419億5665万 | -5.4% | 8.97 | 0.9 |
| 10/30 | 3,427 | 3,455 | 3,371 | 3,403 | -2.27% | 2,927,900 | 6232億7488万 | -8.5% | 8.7 | 0.88 |
| 10/27 | 3,440 | 3,500 | 3,418 | 3,482 | -4.08% | 2,087,500 | 6377億4409万 | -6.85% | 8.91 | 0.9 |
| 10/26 | 3,672 | 3,685 | 3,581 | 3,630 | -2.02% | 997,500 | 6648億5096万 | -3.28% | 9.29 | 0.93 |
| 10/25 | 3,670 | 3,733 | 3,653 | 3,705 | +1.51% | 860,600 | 6785億8755万 | -1.57% | 9.48 | 0.95 |
| 10/24 | 3,637 | 3,669 | 3,565 | 3,650 | -1.06% | 892,600 | 6685億1406万 | -3.31% | 9.34 | 0.94 |
| 10/23 | 3,675 | 3,723 | 3,674 | 3,689 | +0.05% | 537,900 | 6755億6855万 | -2.51% | 9.43 | 0.95 |
| 10/20 | 3,655 | 3,730 | 3,608 | 3,687 | +0.27% | 387,700 | 6752億228万 | -2.67% | 9.43 | 0.95 |
| 10/19 | 3,663 | 3,705 | 3,654 | 3,677 | -0.92% | 700,900 | 6733億7098万 | -2.96% | 9.4 | 0.95 |
| 10/18 | 3,725 | 3,769 | 3,681 | 3,711 | -0.46% | 754,900 | 6795億9742万 | -2.08% | 9.49 | 0.96 |
| 10/17 | 3,722 | 3,757 | 3,710 | 3,728 | +0.59% | 456,600 | 6827億1064万 | -1.58% | 9.53 | 0.96 |
| 10/16 | 3,774 | 3,778 | 3,685 | 3,706 | -2.55% | 448,400 | 6786億8177万 | -2.27% | 9.48 | 0.95 |
| 10/13 | 3,800 | 3,842 | 3,777 | 3,803 | -1.68% | 537,800 | 6964億4543万 | +0.11% | 9.73 | 0.98 |
| 10/12 | 3,870 | 3,878 | 3,835 | 3,868 | +1.1% | 434,000 | 7083億4891万 | +1.76% | 9.89 | 1 |
| 10/11 | 3,880 | 3,890 | 3,814 | 3,826 | -0.83% | 542,300 | 7006億5743万 | +0.74% | 9.79 | 0.99 |
| 10/10 | 3,813 | 3,869 | 3,797 | 3,858 | +2.04% | 814,600 | 7065億1761万 | +1.63% | 9.87 | 0.99 |
| 10/06 | 3,723 | 3,812 | 3,720 | 3,781 | +1.72% | 540,900 | 6924億1656万 | -0.24% | 9.67 | 0.97 |
| 10/05 | 3,604 | 3,728 | 3,589 | 3,717 | +3.97% | 764,700 | 6806億9620万 | -1.8% | 9.51 | 0.96 |
| 10/04 | 3,704 | 3,717 | 3,570 | 3,575 | -5% | 835,900 | 6546億9166万 | -5.47% | 9.14 | 0.92 |
| 10/03 | 3,793 | 3,818 | 3,733 | 3,763 | +1.1% | 831,700 | 6891億2021万 | -0.61% | 9.62 | 0.97 |
| 10/02 | 3,778 | 3,830 | 3,712 | 3,722 | -0.83% | 520,300 | 6816億1185万 | -1.51% | 9.52 | 0.96 |
| 09/29 | 3,762 | 3,791 | 3,749 | 3,753 | -0.61% | 637,500 | 6872億8890万 | -0.5% | 9.59 | 0.96 |
| 09/28 | 3,747 | 3,804 | 3,719 | 3,776 | -1.2% | 689,200 | 6915億90万 | +0.32% | 9.65 | 0.97 |
| 09/27 | 3,768 | 3,830 | 3,743 | 3,822 | +0.92% | 625,400 | 6999億2491万 | +1.76% | 9.76 | 0.98 |
| 09/26 | 3,861 | 3,870 | 3,786 | 3,787 | -2.02% | 699,000 | 6935億1534万 | +1.15% | 9.67 | 0.97 |
| 09/25 | 3,869 | 3,894 | 3,855 | 3,865 | +0.13% | 373,200 | 7077億9952万 | +3.54% | 9.87 | 0.99 |
| 09/22 | 3,824 | 3,905 | 3,806 | 3,860 | -0.36% | 536,100 | 7068億8387万 | +3.82% | 9.86 | 0.99 |
| 09/21 | 3,898 | 3,912 | 3,855 | 3,874 | -0.9% | 525,200 | 7093億7331万 | +4.59% | 9.89 | 0.99 |
| 09/20 | 3,949 | 3,967 | 3,890 | 3,909 | -1.31% | 830,800 | 7157億8221万 | +5.99% | 9.98 | 1 |
| 09/19 | 3,899 | 3,970 | 3,854 | 3,961 | +2.27% | 996,600 | 7253億400万 | +7.84% | 10.12 | 1.01 |
| 09/15 | 3,832 | 3,895 | 3,804 | 3,873 | +1.65% | 997,800 | 7091億9020万 | +5.94% | 9.89 | 0.99 |
| 09/14 | 3,721 | 3,826 | 3,720 | 3,810 | +2.72% | 698,400 | 6976億5419万 | +4.56% | 9.73 | 0.97 |
| 09/13 | 3,700 | 3,729 | 3,673 | 3,709 | +0.24% | 556,500 | 6791億5994万 | +2.12% | 9.47 | 0.95 |
| 09/12 | 3,695 | 3,738 | 3,626 | 3,700 | +1.09% | 724,200 | 6775億1194万 | +2.1% | 9.45 | 0.95 |
| 09/11 | 3,820 | 3,859 | 3,631 | 3,660 | -4.16% | 806,800 | 6701億8749万 | +1.27% | 9.35 | 0.94 |
| 09/08 | 3,845 | 3,876 | 3,808 | 3,819 | -1.75% | 608,100 | 6993億219万 | +5.97% | 9.75 | 0.98 |
| 09/07 | 3,844 | 3,918 | 3,844 | 3,887 | +1.17% | 628,600 | 7117億5376万 | +8.3% | 9.93 | 0.99 |
| 09/06 | 3,820 | 3,849 | 3,813 | 3,842 | +1.03% | 395,900 | 7035億1375万 | +7.53% | 9.81 | 0.98 |
| 09/05 | 3,792 | 3,803 | 3,760 | 3,803 | +0.56% | 574,900 | 6963億7241万 | +6.8% | 9.71 | 0.97 |
| 09/04 | 3,700 | 3,782 | 3,691 | 3,782 | +2.38% | 585,300 | 6925億2707万 | +6.54% | 9.66 | 0.97 |
| 09/01 | 3,650 | 3,697 | 3,619 | 3,694 | +0.71% | 502,600 | 6764億1327万 | +4.5% | 9.43 | 0.94 |
| 08/31 | 3,671 | 3,700 | 3,653 | 3,668 | +0.58% | 749,700 | 6716億5238万 | +3.97% | 9.37 | 0.94 |
| 08/30 | 3,647 | 3,678 | 3,630 | 3,647 | -0.33% | 421,400 | 6678億704万 | +3.58% | 9.31 | 0.93 |
| 08/29 | 3,624 | 3,664 | 3,612 | 3,659 | +1.78% | 361,600 | 6700億438万 | +4.16% | 9.35 | 0.94 |
| 08/28 | 3,554 | 3,599 | 3,539 | 3,595 | +1.15% | 310,200 | 6582億8525万 | +2.57% | 9.18 | 0.92 |
| 08/25 | 3,519 | 3,567 | 3,508 | 3,554 | +0.06% | 405,100 | 6507億7769万 | +1.6% | 9.08 | 0.91 |
| 08/24 | 3,528 | 3,556 | 3,505 | 3,552 | -0.17% | 331,900 | 6504億1146万 | +1.69% | 9.07 | 0.91 |
| 08/23 | 3,514 | 3,562 | 3,506 | 3,558 | +0.94% | 369,800 | 6515億1013万 | +2.01% | 9.09 | 0.91 |
| 08/22 | 3,517 | 3,525 | 3,481 | 3,525 | +0.23% | 426,300 | 6454億6746万 | +1.29% | 9 | 0.9 |
| 08/21 | 3,495 | 3,543 | 3,484 | 3,517 | +1.01% | 472,200 | 6437億3387万 | +1.24% | 8.98 | 0.9 |
| 08/18 | 3,500 | 3,513 | 3,469 | 3,482 | -0.85% | 364,100 | 6373億2765万 | +0.37% | 8.89 | 0.89 |
| 08/17 | 3,500 | 3,520 | 3,471 | 3,512 | +0.57% | 403,500 | 6428億1869万 | +1.3% | 8.97 | 0.9 |
| 08/16 | 3,470 | 3,505 | 3,446 | 3,492 | -0.6% | 392,100 | 6391億5800万 | +0.78% | 8.92 | 0.89 |
| 08/15 | 3,516 | 3,529 | 3,502 | 3,513 | -0.73% | 483,300 | 6430億173万 | +1.41% | 8.97 | 0.9 |
| 08/14 | 3,561 | 3,592 | 3,507 | 3,539 | -1.01% | 427,700 | 6477億6064万 | +2.22% | 9.04 | 0.9 |
| 08/10 | 3,503 | 3,575 | 3,499 | 3,575 | +1.85% | 404,600 | 6543億4989万 | +3.32% | 9.13 | 0.91 |
| 08/09 | 3,495 | 3,514 | 3,461 | 3,510 | +0.14% | 264,300 | 6424億5262万 | +1.59% | 8.96 | 0.9 |
| 08/08 | 3,482 | 3,514 | 3,481 | 3,505 | +1.07% | 303,500 | 6415億3745万 | +1.56% | 8.95 | 0.9 |
| 08/07 | 3,410 | 3,471 | 3,400 | 3,468 | +1.82% | 391,700 | 6347億6516万 | +0.58% | 8.85 | 0.89 |
| 08/04 | 3,435 | 3,440 | 3,399 | 3,406 | -1.22% | 360,100 | 6234億1699万 | -1.16% | 8.7 | 0.87 |
| 08/03 | 3,467 | 3,482 | 3,425 | 3,448 | -0.78% | 526,300 | 6311億446万 | +0.03% | 8.8 | 0.88 |
| 08/02 | 3,550 | 3,558 | 3,471 | 3,475 | -1.81% | 642,600 | 6360億4640万 | +0.78% | 8.87 | 0.89 |
| 08/01 | 3,531 | 3,549 | 3,515 | 3,539 | +0.45% | 607,800 | 6477億6064万 | +2.67% | 9.04 | 0.9 |
| 07/31 | 3,485 | 3,533 | 3,467 | 3,523 | +2.98% | 908,100 | 6448億3208万 | +2.23% | 8.99 | 0.9 |
| 07/28 | 3,462 | 3,485 | 3,360 | 3,421 | -2.87% | 1,344,100 | 6261億6251万 | -0.78% | 8.73 | 0.87 |
| 07/27 | 3,493 | 3,526 | 3,460 | 3,522 | +1.18% | 570,200 | 6446億4904万 | +1.97% | 8.99 | 0.9 |
| 07/26 | 3,453 | 3,484 | 3,421 | 3,481 | +0.58% | 380,300 | 6371億4461万 | +0.81% | 8.89 | 0.89 |
| 07/25 | 3,445 | 3,462 | 3,432 | 3,461 | +0.29% | 306,400 | 6334億8391万 | +0.23% | 8.84 | 0.89 |
| 07/24 | 3,450 | 3,495 | 3,442 | 3,451 | +1.08% | 550,500 | 6316億5356万 | -0.09% | 8.81 | 0.88 |
| 07/21 | 3,422 | 3,432 | 3,384 | 3,414 | -0.67% | 448,200 | 6246億7199万 | -1.16% | 8.71 | 0.87 |
| 07/20 | 3,415 | 3,449 | 3,401 | 3,437 | +0.44% | 410,300 | 6288億8039万 | -0.61% | 8.77 | 0.88 |
| 07/19 | 3,371 | 3,422 | 3,357 | 3,422 | +2.06% | 364,700 | 6261億3578万 | -1.07% | 8.73 | 0.87 |
| 07/18 | 3,386 | 3,430 | 3,341 | 3,353 | -1% | 521,700 | 6135億1060万 | -3.06% | 8.56 | 0.86 |
| 07/14 | 3,403 | 3,420 | 3,356 | 3,387 | -0.29% | 390,900 | 6197億3170万 | -2.19% | 8.64 | 0.87 |
| 07/13 | 3,406 | 3,410 | 3,365 | 3,397 | -0.7% | 429,500 | 6215億6144万 | -1.96% | 8.67 | 0.87 |
| 07/12 | 3,481 | 3,481 | 3,421 | 3,421 | -1.24% | 365,300 | 6259億5281万 | -1.24% | 8.73 | 0.87 |
| 07/11 | 3,491 | 3,502 | 3,454 | 3,464 | -0.4% | 347,000 | 6338億2067万 | -0.06% | 8.84 | 0.89 |
| 07/10 | 3,455 | 3,497 | 3,430 | 3,478 | +0.81% | 768,100 | 6363億8230万 | +0.26% | 8.88 | 0.89 |
| 07/07 | 3,450 | 3,499 | 3,425 | 3,450 | -0.89% | 441,600 | 6312億5904万 | -0.58% | 8.81 | 0.88 |
| 07/06 | 3,472 | 3,529 | 3,461 | 3,481 | +0.61% | 712,200 | 6369億3123万 | +0.35% | 8.88 | 0.89 |
| 07/05 | 3,390 | 3,463 | 3,384 | 3,460 | +1.56% | 421,100 | 6330億8878万 | -0.14% | 8.83 | 0.88 |
| 07/04 | 3,420 | 3,430 | 3,394 | 3,407 | -0.58% | 504,900 | 6233億9118万 | -1.59% | 8.7 | 0.87 |
| 07/03 | 3,439 | 3,446 | 3,418 | 3,427 | +0.38% | 750,200 | 6270億5065万 | -1.01% | 8.75 | 0.88 |
| 06/30 | 3,415 | 3,430 | 3,376 | 3,414 | -0.5% | 1,055,100 | 6246億7199万 | -1.36% | 8.71 | 0.89 |
| 06/29 | 3,480 | 3,507 | 3,419 | 3,431 | -1.41% | 660,300 | 6277億8254万 | -0.84% | 8.76 | 0.89 |
| 06/28 | 3,450 | 3,491 | 3,427 | 3,480 | +0.67% | 1,033,400 | 6367億4825万 | +0.61% | 8.88 | 0.91 |
| 06/27 | 3,456 | 3,479 | 3,392 | 3,457 | -1.76% | 1,168,200 | 6325億3986万 | +0.03% | 8.82 | 0.9 |
| 06/26 | 3,555 | 3,573 | 3,509 | 3,519 | -1.12% | 716,500 | 6438億8422万 | +1.88% | 8.98 | 0.92 |
| 06/23 | 3,600 | 3,632 | 3,533 | 3,559 | -0.45% | 897,200 | 6512億317万 | +3.13% | 9.08 | 0.93 |
| 06/22 | 3,530 | 3,588 | 3,525 | 3,575 | +2.11% | 670,200 | 6541億3075万 | +3.77% | 9.12 | 0.93 |
| 06/21 | 3,448 | 3,506 | 3,436 | 3,501 | +0.98% | 543,000 | 6405億1963万 | +1.83% | 8.93 | 0.91 |
| 06/20 | 3,485 | 3,485 | 3,448 | 3,467 | -0.63% | 651,300 | 6342億9921万 | +0.93% | 8.85 | 0.9 |
| 06/19 | 3,489 | 3,512 | 3,457 | 3,489 | +0.52% | 672,100 | 6383億2419万 | +1.66% | 8.9 | 0.91 |
| 06/16 | 3,483 | 3,488 | 3,437 | 3,471 | -1.03% | 985,500 | 6350億3103万 | +1.25% | 8.86 | 0.9 |
| 06/15 | 3,490 | 3,536 | 3,454 | 3,507 | +1.27% | 884,000 | 6416億1735万 | +2.45% | 8.95 | 0.91 |
| 06/14 | 3,493 | 3,500 | 3,450 | 3,463 | +1.17% | 762,200 | 6335億6740万 | +1.35% | 8.84 | 0.9 |
