株価チャート
2023/05/10～2023/09/29
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 |
| 09/29 | 2,738 | 2,815 | 2,705 | 2,720 | +0.29% | 287,400 | 868億9856万 | +2.56% | 17965.88 | 2.87 |
| 09/28 | 2,747 | 2,747 | 2,657 | 2,712 | -0.37% | 302,400 | 866億4297万 | +2.53% | 17913.04 | 2.86 |
| 09/27 | 2,674 | 2,764 | 2,666 | 2,722 | +1.26% | 250,200 | 869億6245万 | +3.26% | 17979.09 | 2.87 |
| 09/26 | 2,785 | 2,822 | 2,682 | 2,688 | -3.45% | 1,176,400 | 858億7622万 | +2.32% | 17754.52 | 2.84 |
| 09/25 | 2,690 | 2,788 | 2,659 | 2,784 | +5.3% | 362,200 | 889億4323万 | +6.26% | 18388.61 | 2.94 |
| 09/22 | 2,599 | 2,661 | 2,561 | 2,644 | +1.07% | 340,400 | 844億7051万 | +1.42% | 17463.9 | 2.79 |
| 09/21 | 2,660 | 2,663 | 2,558 | 2,616 | -3.47% | 550,700 | 835億7596万 | +0.65% | 17278.95 | 2.76 |
| 09/20 | 2,770 | 2,813 | 2,707 | 2,710 | -3.63% | 319,900 | 865億7908万 | +4.51% | 17899.83 | 2.86 |
| 09/19 | 2,837 | 2,837 | 2,755 | 2,812 | -3.57% | 623,500 | 898億3777万 | +8.66% | 18573.55 | 2.97 |
| 09/15 | 2,740 | 2,951 | 2,726 | 2,916 | +8.36% | 1,341,600 | 931億6036万 | +12.85% | 19260.48 | 3.08 |
| 09/14 | 2,721 | 2,778 | 2,682 | 2,691 | +0.34% | 283,200 | 859億7206万 | +4.42% | 17774.34 | 2.84 |
| 09/13 | 2,785 | 2,808 | 2,679 | 2,682 | -4.76% | 477,900 | 856億8453万 | +3.87% | 17714.89 | 2.83 |
| 09/12 | 2,725 | 2,816 | 2,694 | 2,816 | +4.37% | 582,500 | 899億6556万 | +8.98% | 18599.97 | 2.97 |
| 09/11 | 2,608 | 2,725 | 2,600 | 2,698 | +3.45% | 434,700 | 861億9570万 | +4.33% | 17820.57 | 2.85 |
| 09/08 | 2,587 | 2,645 | 2,571 | 2,608 | -0.23% | 228,500 | 833億2038万 | +0.5% | 17226.11 | 2.75 |
| 09/07 | 2,617 | 2,675 | 2,606 | 2,614 | +0.08% | 322,200 | 835億1207万 | +0.35% | 17265.74 | 2.76 |
| 09/06 | 2,650 | 2,652 | 2,586 | 2,612 | +1.32% | 270,400 | 834億4817万 | -0.19% | 17252.53 | 2.76 |
| 09/05 | 2,483 | 2,580 | 2,476 | 2,578 | +2.91% | 284,600 | 823億6194万 | -2.05% | 17027.96 | 2.72 |
| 09/04 | 2,456 | 2,526 | 2,452 | 2,505 | +2.5% | 312,500 | 800億2974万 | -5.4% | 16545.79 | 2.65 |
| 09/01 | 2,491 | 2,491 | 2,424 | 2,444 | -2.82% | 398,800 | 780億8091万 | -8.26% | 16142.87 | 2.58 |
| 08/31 | 2,500 | 2,515 | 2,480 | 2,515 | -0.24% | 225,300 | 803億4922万 | -6.23% | 16611.84 | 2.66 |
| 08/30 | 2,595 | 2,595 | 2,504 | 2,521 | -0.94% | 286,300 | 805億4090万 | -6.63% | 16651.47 | 2.66 |
| 08/29 | 2,550 | 2,593 | 2,540 | 2,545 | -0.2% | 325,100 | 813億766万 | -6.36% | 16809.99 | 2.69 |
| 08/28 | 2,629 | 2,636 | 2,542 | 2,550 | -1.35% | 319,800 | 814億6740万 | -6.83% | 16843.02 | 2.69 |
| 08/25 | 2,561 | 2,615 | 2,533 | 2,585 | +1.33% | 501,600 | 825億8558万 | -6.1% | 17074.19 | 2.73 |
| 08/24 | 2,631 | 2,708 | 2,550 | 2,551 | +2.16% | 823,800 | 814億9934万 | -7.91% | 16849.62 | 2.69 |
| 08/23 | 2,499 | 2,512 | 2,461 | 2,497 | +0.24% | 247,700 | 797億7415万 | -10.69% | 16492.95 | 2.64 |
| 08/22 | 2,568 | 2,568 | 2,485 | 2,491 | -1.07% | 403,300 | 795億8246万 | -11.64% | 16453.31 | 2.63 |
| 08/21 | 2,474 | 2,548 | 2,464 | 2,518 | +2.15% | 333,400 | 797億5815万 | -11.34% | 16485.84 | 2.64 |
| 08/18 | 2,418 | 2,470 | 2,386 | 2,465 | +1.44% | 496,300 | 780億7936万 | -13.96% | 16138.84 | 2.58 |
| 08/17 | 2,468 | 2,487 | 2,397 | 2,430 | -1.66% | 639,800 | 769億7073万 | -15.89% | 15909.69 | 2.54 |
| 08/16 | 2,584 | 2,645 | 2,441 | 2,471 | -4.37% | 1,032,100 | 782億6941万 | -15.35% | 16178.12 | 2.59 |
| 08/15 | 2,600 | 2,654 | 2,470 | 2,584 | -5.17% | 1,603,200 | 818億4871万 | -12.26% | 16917.96 | 2.7 |
| 08/14 | 2,774 | 2,815 | 2,707 | 2,725 | -0.51% | 469,500 | 863億1492万 | -8.03% | 17841.11 | 2.85 |
| 08/10 | 2,761 | 2,775 | 2,715 | 2,739 | -2.04% | 479,700 | 867億5837万 | -7.84% | 17932.77 | 2.87 |
| 08/09 | 2,727 | 2,808 | 2,726 | 2,796 | +2.08% | 444,700 | 885億6385万 | -6.43% | 18305.96 | 2.93 |
| 08/08 | 2,860 | 2,860 | 2,739 | 2,739 | -4.86% | 610,700 | 867億5837万 | -8.79% | 17932.77 | 2.87 |
| 08/07 | 2,870 | 2,879 | 2,801 | 2,879 | -0.76% | 424,900 | 911億9290万 | -4.67% | 18849.38 | 3.01 |
| 08/04 | 2,871 | 2,938 | 2,863 | 2,901 | +0.66% | 310,100 | 918億8975万 | -4.19% | 18993.42 | 3.04 |
| 08/03 | 2,853 | 2,945 | 2,852 | 2,882 | -0.69% | 464,200 | 912億8792万 | -5.01% | 18869.02 | 3.02 |
| 08/02 | 2,935 | 2,987 | 2,893 | 2,902 | -2.62% | 443,400 | 919億2143万 | -4.54% | 18999.97 | 3.04 |
| 08/01 | 2,998 | 3,030 | 2,947 | 2,980 | -0.3% | 369,800 | 943億9209万 | -2.01% | 19510.65 | 3.12 |
| 07/31 | 2,938 | 2,996 | 2,902 | 2,989 | +3.07% | 555,200 | 946億7717万 | -1.77% | 19569.57 | 3.13 |
| 07/28 | 2,850 | 2,926 | 2,828 | 2,900 | 0% | 580,500 | 918億5808万 | -5.01% | 18986.87 | 3.04 |
| 07/27 | 2,934 | 2,953 | 2,900 | 2,900 | -2.36% | 384,700 | 918億5808万 | -5.63% | 18986.87 | 3.04 |
| 07/26 | 2,940 | 2,989 | 2,925 | 2,970 | +0.54% | 455,000 | 940億7534万 | -3.88% | 19445.18 | 3.11 |
| 07/25 | 2,998 | 3,010 | 2,919 | 2,954 | -2.35% | 520,800 | 935億6854万 | -4.83% | 19340.42 | 3.09 |
| 07/24 | 2,983 | 3,030 | 2,938 | 3,025 | +2.16% | 462,200 | 958億1748万 | -2.92% | 19805.27 | 3.17 |
| 07/21 | 2,926 | 2,990 | 2,872 | 2,961 | -1.63% | 923,300 | 937億854万 | -5.25% | 19368.9 | 3.1 |
| 07/20 | 3,135 | 3,135 | 3,010 | 3,010 | -5.35% | 769,200 | 952億5927万 | -3.83% | 19689.43 | 3.15 |
| 07/19 | 3,125 | 3,180 | 3,100 | 3,180 | +3.08% | 510,900 | 1006億3936万 | +1.5% | 20801.46 | 3.33 |
| 07/18 | 3,080 | 3,120 | 3,040 | 3,085 | +2.32% | 518,600 | 976億3284万 | -1.5% | 20180.03 | 3.23 |
| 07/14 | 3,165 | 3,175 | 3,015 | 3,015 | -4.44% | 708,600 | 954億1751万 | -3.7% | 19722.14 | 3.15 |
| 07/13 | 3,070 | 3,175 | 3,040 | 3,155 | +3.27% | 421,300 | 998億4817万 | +1.12% | 20637.92 | 3.3 |
| 07/12 | 3,165 | 3,165 | 3,035 | 3,055 | -3.93% | 548,300 | 966億8341万 | -1.55% | 19983.79 | 3.19 |
| 07/11 | 3,145 | 3,260 | 3,125 | 3,180 | +2.25% | 752,000 | 1006億3936万 | +2.58% | 20801.46 | 3.33 |
| 07/10 | 3,100 | 3,190 | 3,065 | 3,110 | +2.47% | 746,800 | 984億2403万 | +0.65% | 20343.56 | 3.25 |
| 07/07 | 2,906 | 3,060 | 2,891 | 3,035 | +2.33% | 736,300 | 960億5046万 | -1.43% | 19852.96 | 3.17 |
| 07/06 | 3,020 | 3,140 | 2,952 | 2,966 | -5.54% | 978,200 | 938億6678万 | -3.23% | 19401.61 | 3.1 |
| 07/05 | 3,130 | 3,160 | 3,070 | 3,140 | -0.79% | 509,900 | 993億7346万 | +2.92% | 20539.8 | 3.28 |
| 07/04 | 3,155 | 3,185 | 3,040 | 3,165 | 0% | 629,400 | 1001億6465万 | +4.32% | 20703.34 | 3.31 |
| 07/03 | 3,115 | 3,255 | 3,090 | 3,165 | +2.59% | 859,700 | 1001億6465万 | +4.87% | 20703.34 | 3.31 |
| 06/30 | 2,995 | 3,140 | 2,954 | 3,085 | +1.31% | 692,900 | 976億3284万 | +2.73% | 20180.03 | 3.36 |
| 06/29 | 3,075 | 3,175 | 3,000 | 3,045 | +0.16% | 838,100 | 963億6694万 | +1.91% | 19918.38 | 3.32 |
| 06/28 | 3,000 | 3,130 | 2,946 | 3,040 | +4.4% | 1,090,700 | 962億870万 | +2.32% | 19885.67 | 3.31 |
| 06/27 | 2,968 | 3,005 | 2,788 | 2,912 | -3.74% | 1,900,800 | 921億5781万 | -0.99% | 19048.38 | 3.17 |
| 06/26 | 3,100 | 3,200 | 2,953 | 3,025 | -6.49% | 1,567,900 | 957億3399万 | +3.77% | 19787.55 | 3.29 |
| 06/23 | 3,475 | 3,485 | 3,130 | 3,235 | -5.13% | 1,677,900 | 1023億7998万 | +12.29% | 21161.23 | 3.52 |
| 06/22 | 3,345 | 3,545 | 3,330 | 3,410 | +2.87% | 1,677,200 | 1079億1831万 | +20.32% | 22305.96 | 3.71 |
| 06/21 | 3,330 | 3,425 | 3,275 | 3,315 | -0.45% | 912,200 | 1046億4394万 | +19.46% | 21627.68 | 3.6 |
| 06/20 | 3,245 | 3,335 | 3,165 | 3,330 | +2.46% | 797,800 | 1051億1744万 | +22.38% | 21725.54 | 3.62 |
| 06/19 | 3,230 | 3,365 | 3,205 | 3,250 | 0% | 1,528,800 | 1025億9210万 | +21.86% | 21203.61 | 3.53 |
| 06/16 | 3,125 | 3,275 | 3,090 | 3,250 | +5.35% | 1,277,300 | 1025億9210万 | +24.19% | 21203.61 | 3.53 |
| 06/15 | 3,090 | 3,125 | 3,010 | 3,085 | -0.16% | 784,800 | 973億8357万 | +20.23% | 20127.12 | 3.35 |
| 06/14 | 3,295 | 3,300 | 3,060 | 3,090 | -2.37% | 1,253,700 | 975億4141万 | +22.47% | 20159.74 | 3.36 |
| 06/13 | 3,090 | 3,290 | 3,085 | 3,165 | +4.11% | 2,187,700 | 999億892万 | +27.83% | 20649.05 | 3.44 |
| 06/12 | 2,835 | 3,075 | 2,828 | 3,040 | +10.22% | 2,054,200 | 959億6307万 | +25.26% | 19833.53 | 3.3 |
| 06/09 | 2,765 | 2,785 | 2,682 | 2,758 | +1.21% | 1,152,800 | 870億6123万 | +15.79% | 17993.71 | 3 |
| 06/08 | 2,901 | 2,902 | 2,675 | 2,725 | -8.77% | 2,431,000 | 860億1953万 | +16.11% | 17778.41 | 2.96 |
| 06/07 | 2,925 | 3,040 | 2,823 | 2,987 | +2.26% | 2,165,100 | 942億9003万 | +29.08% | 19487.75 | 3.24 |
| 06/06 | 2,830 | 2,980 | 2,820 | 2,921 | +3.29% | 1,807,700 | 922億662万 | +28.68% | 19057.15 | 3.17 |
| 06/05 | 2,718 | 2,842 | 2,670 | 2,828 | +4.9% | 1,410,400 | 892億7091万 | +26.93% | 18450.4 | 3.07 |
| 06/02 | 2,630 | 2,739 | 2,626 | 2,696 | +3.02% | 1,220,000 | 851億409万 | +23.11% | 17589.21 | 2.93 |
| 06/01 | 2,634 | 2,667 | 2,578 | 2,617 | -3.5% | 1,022,900 | 826億1031万 | +21.16% | 17073.8 | 2.84 |
| 05/31 | 2,764 | 2,780 | 2,570 | 2,712 | -1.67% | 1,732,200 | 856億916万 | +27.14% | 17693.6 | 2.95 |
| 05/30 | 2,715 | 2,800 | 2,466 | 2,758 | -1.75% | 3,387,300 | 870億6123万 | +31.08% | 17993.71 | 3 |
| 05/29 | 2,758 | 2,873 | 2,715 | 2,807 | +3.66% | 1,691,500 | 886億800万 | +35.21% | 18313.39 | 3.05 |
| 05/26 | 2,658 | 2,790 | 2,622 | 2,708 | +3.83% | 2,195,900 | 854億8289万 | +32.49% | 17667.5 | 2.94 |
| 05/25 | 2,327 | 2,638 | 2,295 | 2,608 | +13.69% | 1,846,700 | 823億2621万 | +29.24% | 17015.08 | 2.83 |
| 05/24 | 2,260 | 2,370 | 2,213 | 2,294 | +1.82% | 554,600 | 724億1423万 | +15.1% | 14966.49 | 2.49 |
| 05/23 | 2,203 | 2,296 | 2,200 | 2,253 | +3.3% | 684,500 | 711億2000万 | +13.73% | 14698.99 | 2.45 |
| 05/22 | 2,080 | 2,196 | 2,078 | 2,181 | +5.67% | 706,700 | 679億7391万 | +10.77% | 14043.88 | 2.34 |
| 05/19 | 1,959 | 2,064 | 1,946 | 2,064 | +6.94% | 440,100 | 643億2744万 | +5.52% | 13290.5 | 2.21 |
| 05/18 | 1,975 | 1,993 | 1,927 | 1,930 | -1.33% | 153,000 | 601億5115万 | -0.82% | 12427.65 | 2.07 |
| 05/17 | 1,984 | 1,984 | 1,935 | 1,956 | -1.81% | 184,300 | 609億6147万 | +0.93% | 12595.06 | 2.1 |
| 05/16 | 1,977 | 2,023 | 1,942 | 1,992 | +0.2% | 285,000 | 620億8346万 | +3.27% | 12826.88 | 2.14 |
| 05/15 | 2,050 | 2,077 | 1,920 | 1,988 | -0.1% | 464,100 | 619億5880万 | +3.6% | 12801.12 | 2.13 |
| 05/12 | 2,006 | 2,024 | 1,981 | 1,990 | -0.35% | 266,500 | 620億2113万 | +4.19% | 12814 | 2.13 |
| 05/11 | 1,960 | 2,015 | 1,959 | 1,997 | +3.58% | 275,900 | 622億3930万 | +4.94% | 12859.07 | 2.14 |
| 05/10 | 1,959 | 1,979 | 1,919 | 1,928 | -0.1% | 223,200 | 600億8881万 | +1.69% | 12414.77 | 2.07 |
