株価チャート
2023/07/03～2023/11/27
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 |
| 11/27 | 7,510 | 7,650 | 7,400 | 7,620 | 0% | 55,200 | 458億5411万 | +14.28% | 38.78 | 16.7 |
| 11/24 | 7,820 | 7,820 | 7,530 | 7,620 | -3.18% | 84,900 | 458億5411万 | +15.05% | 38.78 | 16.7 |
| 11/22 | 7,700 | 7,990 | 7,590 | 7,870 | +1.81% | 82,700 | 473億5851万 | +19.17% | 40.05 | 17.25 |
| 11/21 | 7,440 | 7,740 | 7,410 | 7,730 | +6.92% | 156,000 | 465億1604万 | +17.42% | 39.34 | 16.94 |
| 11/20 | 7,050 | 7,270 | 7,050 | 7,230 | +4.93% | 86,000 | 435億724万 | +9.74% | 36.79 | 15.85 |
| 11/17 | 6,810 | 6,950 | 6,710 | 6,890 | +1.17% | 40,700 | 414億6126万 | +4.02% | 35.06 | 15.1 |
| 11/16 | 6,870 | 7,050 | 6,800 | 6,810 | -0.44% | 79,100 | 409億7985万 | +1.92% | 34.66 | 14.93 |
| 11/15 | 6,890 | 6,950 | 6,630 | 6,840 | +1.94% | 106,800 | 411億6038万 | +1.6% | 34.81 | 14.99 |
| 11/14 | 6,270 | 6,770 | 6,270 | 6,710 | +5.34% | 132,900 | 403億7809万 | -1.09% | 34.15 | 14.71 |
| 11/13 | 6,910 | 6,910 | 6,310 | 6,370 | -4.35% | 205,500 | 383億3211万 | -6.76% | 32.42 | 13.96 |
| 11/10 | 6,540 | 6,700 | 6,430 | 6,660 | -0.6% | 126,800 | 400億7721万 | -3.38% | 33.89 | 14.6 |
| 11/09 | 6,540 | 6,700 | 6,470 | 6,700 | +2.6% | 63,300 | 403億1792万 | -3.29% | 34.1 | 14.69 |
| 11/08 | 6,650 | 6,700 | 6,530 | 6,530 | +1.24% | 69,700 | 392億9492万 | -6.55% | 33.23 | 14.31 |
| 11/07 | 6,670 | 6,770 | 6,430 | 6,450 | -4.73% | 82,700 | 388億1352万 | -8.55% | 32.82 | 14.14 |
| 11/06 | 6,380 | 6,930 | 6,350 | 6,770 | +9.55% | 135,700 | 407億3915万 | -4.94% | 34.45 | 14.84 |
| 11/02 | 6,190 | 6,240 | 6,130 | 6,180 | +1.98% | 53,300 | 371億8876万 | -13.89% | 31.45 | 13.55 |
| 11/01 | 6,300 | 6,300 | 5,960 | 6,060 | -1.62% | 65,100 | 364億6665万 | -16.41% | 30.84 | 13.28 |
| 10/31 | 6,080 | 6,180 | 5,950 | 6,160 | -0.32% | 79,000 | 370億6841万 | -15.92% | 31.35 | 13.5 |
| 10/30 | 6,130 | 6,330 | 6,070 | 6,180 | +0.65% | 58,900 | 371億8876万 | -16.49% | 31.45 | 13.55 |
| 10/27 | 6,150 | 6,210 | 5,940 | 6,140 | +3.02% | 74,500 | 369億4806万 | -18.01% | 31.25 | 13.46 |
| 10/26 | 5,940 | 6,130 | 5,910 | 5,960 | -4.49% | 58,400 | 358億6489万 | -21.24% | 30.33 | 13.06 |
| 10/25 | 6,560 | 6,660 | 6,240 | 6,240 | -1.89% | 85,700 | 375億4982万 | -18.43% | 31.76 | 13.68 |
| 10/24 | 6,150 | 6,420 | 5,900 | 6,360 | +3.41% | 145,300 | 382億7193万 | -17.58% | 32.37 | 13.94 |
| 10/23 | 6,330 | 6,440 | 6,120 | 6,150 | -4.95% | 129,100 | 369億6888万 | -21.02% | 31.3 | 13.47 |
| 10/20 | 6,350 | 6,580 | 6,240 | 6,470 | -0.31% | 143,400 | 388億9246万 | -17.77% | 32.93 | 14.17 |
| 10/19 | 6,860 | 6,990 | 6,300 | 6,490 | -9.36% | 231,100 | 390億1268万 | -18.19% | 33.03 | 14.21 |
| 10/18 | 7,280 | 7,300 | 6,950 | 7,160 | -2.45% | 125,100 | 430億4019万 | -10.47% | 36.44 | 15.68 |
| 10/17 | 7,900 | 7,950 | 7,240 | 7,340 | -6.5% | 150,300 | 441億2220万 | -8.57% | 37.35 | 16.07 |
| 10/16 | 8,050 | 8,050 | 7,720 | 7,850 | -3.33% | 98,500 | 471億8792万 | -2.38% | 39.95 | 17.19 |
| 10/13 | 8,240 | 8,240 | 8,100 | 8,120 | -2.64% | 33,000 | 488億1094万 | +1.25% | 41.32 | 17.78 |
| 10/12 | 8,200 | 8,340 | 8,100 | 8,340 | +3.47% | 25,700 | 501億3340万 | +4.39% | 42.44 | 18.26 |
| 10/11 | 8,250 | 8,270 | 8,050 | 8,060 | -1.1% | 30,200 | 484億5027万 | +1.41% | 41.02 | 17.65 |
| 10/10 | 8,040 | 8,160 | 7,930 | 8,150 | +3.16% | 28,400 | 489億9128万 | +2.96% | 41.48 | 17.84 |
| 10/06 | 7,980 | 8,030 | 7,720 | 7,900 | 0% | 28,600 | 474億8848万 | +0.2% | 40.2 | 17.3 |
| 10/05 | 7,640 | 7,900 | 7,580 | 7,900 | +4.64% | 52,000 | 474億8848万 | +0.52% | 40.2 | 17.3 |
| 10/04 | 8,010 | 8,160 | 7,550 | 7,550 | -7.81% | 127,200 | 453億8456万 | -3.65% | 38.42 | 16.53 |
| 10/03 | 8,150 | 8,220 | 7,980 | 8,190 | +0.49% | 37,600 | 492億3172万 | +4.65% | 41.68 | 17.93 |
| 10/02 | 8,300 | 8,300 | 8,110 | 8,150 | -0.49% | 22,000 | 489億9128万 | +4.5% | 41.48 | 17.84 |
| 09/29 | 8,280 | 8,320 | 8,150 | 8,190 | +0.74% | 25,700 | 492億3172万 | +5.35% | 54.91 | 18.9 |
| 09/28 | 8,090 | 8,170 | 7,990 | 8,130 | +1.5% | 19,500 | 488億7105万 | +4.98% | 54.51 | 18.76 |
| 09/27 | 8,000 | 8,120 | 7,940 | 8,010 | +0.5% | 26,000 | 481億4971万 | +3.76% | 53.71 | 18.49 |
| 09/26 | 8,020 | 8,210 | 7,970 | 7,970 | -0.25% | 25,100 | 479億926万 | +3.65% | 53.44 | 18.39 |
| 09/25 | 8,290 | 8,340 | 7,910 | 7,990 | -4.99% | 75,400 | 480億2948万 | +4.36% | 53.57 | 18.44 |
| 09/22 | 7,950 | 8,470 | 7,910 | 8,410 | +3.83% | 47,500 | 505億5419万 | +10.5% | 56.39 | 19.41 |
| 09/21 | 7,970 | 8,200 | 7,970 | 8,100 | +1% | 32,400 | 486億9072万 | +7.26% | 54.31 | 18.69 |
| 09/20 | 7,920 | 8,090 | 7,910 | 8,020 | +1.26% | 22,800 | 482億982万 | +6.75% | 53.77 | 18.51 |
| 09/19 | 8,080 | 8,150 | 7,900 | 7,920 | -2.46% | 36,100 | 476億870万 | +5.88% | 53.1 | 18.28 |
| 09/15 | 8,160 | 8,200 | 8,080 | 8,120 | -0.49% | 17,600 | 488億1094万 | +9.11% | 54.44 | 18.74 |
| 09/14 | 8,110 | 8,250 | 8,070 | 8,160 | +0.62% | 27,100 | 490億5139万 | +10.33% | 54.71 | 18.83 |
| 09/13 | 8,040 | 8,190 | 7,870 | 8,110 | +0.37% | 45,700 | 487億5083万 | +10.3% | 54.38 | 18.72 |
| 09/12 | 8,000 | 8,170 | 7,990 | 8,080 | +1.64% | 52,400 | 485億7049万 | +10.62% | 54.18 | 18.65 |
| 09/11 | 7,620 | 8,080 | 7,600 | 7,950 | +3.92% | 102,600 | 477億8904万 | +9.32% | 53.3 | 18.35 |
| 09/08 | 7,320 | 7,650 | 7,320 | 7,650 | +4.22% | 74,800 | 459億8568万 | +5.87% | 51.29 | 17.66 |
| 09/07 | 7,300 | 7,360 | 7,200 | 7,340 | +0.14% | 29,800 | 441億2220万 | +2% | 49.21 | 16.94 |
| 09/06 | 7,360 | 7,530 | 7,300 | 7,330 | 0% | 31,900 | 440億6209万 | +1.96% | 49.15 | 16.92 |
| 09/05 | 7,240 | 7,330 | 7,200 | 7,330 | +1.24% | 22,100 | 440億6209万 | +2.22% | 49.15 | 16.92 |
| 09/04 | 7,400 | 7,400 | 7,160 | 7,240 | -1.5% | 62,000 | 435億2108万 | +1.34% | 48.54 | 16.71 |
| 09/01 | 7,240 | 7,350 | 7,210 | 7,350 | +0.82% | 25,500 | 441億8232万 | +3.3% | 49.28 | 16.96 |
| 08/31 | 7,260 | 7,350 | 7,230 | 7,290 | -0.27% | 22,600 | 438億2164万 | +2.81% | 48.88 | 16.82 |
| 08/30 | 7,450 | 7,450 | 7,210 | 7,310 | -0.14% | 47,100 | 439億4187万 | +3.48% | 49.01 | 16.87 |
| 08/29 | 7,520 | 7,540 | 7,320 | 7,320 | -2.53% | 31,000 | 440億198万 | +4.04% | 49.08 | 16.89 |
| 08/28 | 7,570 | 7,740 | 7,450 | 7,510 | -0.13% | 26,200 | 451億4411万 | +7.07% | 50.35 | 17.33 |
| 08/25 | 7,430 | 7,820 | 7,370 | 7,520 | +0.94% | 40,200 | 452億422万 | +7.8% | 50.42 | 17.36 |
| 08/24 | 7,600 | 7,650 | 7,450 | 7,450 | -0.8% | 32,200 | 447億8344万 | +7.27% | 49.95 | 17.19 |
| 08/23 | 7,220 | 7,520 | 7,160 | 7,510 | +3.73% | 40,000 | 451億4411万 | +8.51% | 50.35 | 17.33 |
| 08/22 | 7,160 | 7,360 | 7,110 | 7,240 | +1.12% | 45,100 | 435億2108万 | +5.08% | 48.54 | 16.71 |
| 08/21 | 6,840 | 7,190 | 6,840 | 7,160 | +4.53% | 62,200 | 430億4019万 | +4.22% | 48.01 | 16.52 |
| 08/18 | 6,840 | 6,960 | 6,790 | 6,850 | -1.3% | 60,200 | 411億7672万 | -0.03% | 45.93 | 15.81 |
| 08/17 | 7,070 | 7,100 | 6,850 | 6,940 | -2.66% | 45,300 | 417億1772万 | +1.54% | 46.53 | 16.02 |
| 08/16 | 7,080 | 7,200 | 7,040 | 7,130 | -0.7% | 21,400 | 428億5985万 | +4.5% | 47.81 | 16.46 |
| 08/15 | 7,040 | 7,220 | 7,000 | 7,180 | +2.72% | 44,000 | 431億6041万 | +5.57% | 48.14 | 16.57 |
| 08/14 | 7,030 | 7,090 | 6,930 | 6,990 | +0.29% | 19,800 | 420億1828万 | +3.2% | 46.87 | 16.13 |
| 08/10 | 7,080 | 7,280 | 6,960 | 6,970 | -1.55% | 49,700 | 418億9806万 | +3.27% | 46.73 | 16.09 |
| 08/09 | 6,940 | 7,160 | 6,790 | 7,080 | +2.76% | 50,500 | 425億5929万 | +5.04% | 47.47 | 16.34 |
| 08/08 | 7,220 | 7,220 | 6,850 | 6,890 | -5.23% | 92,000 | 414億1716万 | +2.42% | 46.2 | 15.9 |
| 08/07 | 7,000 | 7,270 | 6,900 | 7,270 | +6.75% | 50,100 | 437億142万 | +8.14% | 48.74 | 16.78 |
| 08/04 | 6,920 | 7,070 | 6,760 | 6,810 | -1.16% | 58,000 | 409億3627万 | +1.51% | 45.66 | 15.72 |
| 08/03 | 7,220 | 7,250 | 6,890 | 6,890 | -3.77% | 56,300 | 414億1716万 | +2.58% | 46.2 | 15.9 |
| 08/02 | 6,910 | 7,600 | 6,820 | 7,160 | +4.07% | 166,400 | 430億4019万 | +6.91% | 48.01 | 16.52 |
| 08/01 | 6,600 | 7,300 | 6,600 | 6,880 | +3.46% | 309,700 | 413億5705万 | +3.33% | 46.13 | 15.88 |
| 07/31 | 6,690 | 6,730 | 6,540 | 6,650 | +1.84% | 64,900 | 399億7448万 | +0.33% | 44.59 | 15.35 |
| 07/28 | 6,590 | 6,630 | 6,350 | 6,530 | -3.26% | 127,300 | 392億5313万 | -1.33% | 43.78 | 15.07 |
| 07/27 | 6,590 | 6,750 | 6,590 | 6,750 | +2.27% | 16,400 | 405億7560万 | +2.09% | 45.26 | 15.58 |
| 07/26 | 6,640 | 6,640 | 6,520 | 6,600 | -0.3% | 19,400 | 396億7392万 | +0.12% | 44.25 | 15.23 |
| 07/25 | 6,820 | 6,820 | 6,580 | 6,620 | -2.22% | 29,900 | 397億9414万 | +0.68% | 44.39 | 15.28 |
| 07/24 | 6,630 | 6,770 | 6,630 | 6,770 | +3.36% | 23,500 | 406億9582万 | +3.28% | 45.39 | 15.62 |
| 07/21 | 6,700 | 6,700 | 6,550 | 6,550 | -3.11% | 36,100 | 393億7336万 | +0.34% | 43.92 | 15.12 |
| 07/20 | 6,840 | 6,840 | 6,670 | 6,760 | -1.17% | 28,000 | 406億3571万 | +3.94% | 45.33 | 15.6 |
| 07/19 | 6,850 | 6,880 | 6,760 | 6,840 | +1.33% | 18,700 | 411億1660万 | +5.69% | 45.86 | 15.79 |
| 07/18 | 6,770 | 6,950 | 6,740 | 6,750 | +0.15% | 22,900 | 405億7560万 | +4.85% | 45.26 | 15.58 |
| 07/14 | 6,830 | 6,920 | 6,710 | 6,740 | +0.75% | 29,000 | 405億1548万 | +5.08% | 45.19 | 15.56 |
| 07/13 | 6,530 | 6,690 | 6,440 | 6,690 | +3.88% | 25,000 | 402億1492万 | +4.83% | 44.86 | 15.44 |
| 07/12 | 6,630 | 6,630 | 6,440 | 6,440 | -2.87% | 20,100 | 387億1212万 | +1.39% | 43.18 | 14.86 |
| 07/11 | 6,650 | 6,700 | 6,610 | 6,630 | +0.61% | 18,000 | 398億5425万 | +4.64% | 44.45 | 15.3 |
| 07/10 | 6,550 | 6,730 | 6,510 | 6,590 | +1.85% | 28,200 | 396億1380万 | +4.29% | 44.19 | 15.21 |
| 07/07 | 6,300 | 6,550 | 6,250 | 6,470 | +1.09% | 39,500 | 388億9246万 | +2.65% | 43.38 | 14.93 |
| 07/06 | 6,610 | 6,660 | 6,400 | 6,400 | -5.04% | 47,300 | 384億7168万 | +1.75% | 42.91 | 14.77 |
| 07/05 | 6,760 | 6,890 | 6,670 | 6,740 | -0.15% | 24,200 | 405億1548万 | +7.39% | 45.19 | 15.56 |
| 07/04 | 6,700 | 6,800 | 6,630 | 6,750 | -0.74% | 25,100 | 405億7560万 | +7.95% | 45.26 | 15.58 |
| 07/03 | 6,970 | 6,980 | 6,740 | 6,800 | -1.59% | 41,900 | 408億7616万 | +9.25% | 45.59 | 15.69 |
