株価チャート
2023/07/13～2023/12/07
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 |
| 12/07 | 5,450 | 5,450 | 5,380 | 5,410 | -1.1% | 55,900 | 1555億2487万 | +1.69% | 9.21 | 0.84 |
| 12/06 | 5,390 | 5,470 | 5,380 | 5,470 | +2.63% | 87,600 | 1572億4973万 | +2.86% | 9.31 | 0.85 |
| 12/05 | 5,340 | 5,380 | 5,320 | 5,330 | -0.19% | 80,000 | 1532億2506万 | +0.36% | 9.07 | 0.83 |
| 12/04 | 5,320 | 5,340 | 5,250 | 5,340 | +0.56% | 104,200 | 1535億1254万 | +0.51% | 9.09 | 0.83 |
| 12/01 | 5,370 | 5,370 | 5,280 | 5,310 | -0.56% | 60,600 | 1526億5011万 | +0.04% | 9.04 | 0.82 |
| 11/30 | 5,320 | 5,360 | 5,270 | 5,340 | +0.38% | 110,400 | 1535億1254万 | +0.64% | 9.09 | 0.83 |
| 11/29 | 5,290 | 5,330 | 5,280 | 5,320 | 0% | 56,200 | 1529億3758万 | +0.26% | 9.06 | 0.83 |
| 11/28 | 5,290 | 5,330 | 5,290 | 5,320 | +0.76% | 55,100 | 1529億3758万 | +0.23% | 9.06 | 0.83 |
| 11/27 | 5,350 | 5,350 | 5,270 | 5,280 | -0.94% | 67,800 | 1517億8768万 | -0.6% | 8.99 | 0.82 |
| 11/24 | 5,350 | 5,360 | 5,320 | 5,330 | +0.76% | 46,100 | 1532億2506万 | +0.26% | 9.07 | 0.83 |
| 11/22 | 5,250 | 5,290 | 5,240 | 5,290 | +1.54% | 66,600 | 1520億7515万 | -0.6% | 9.01 | 0.82 |
| 11/21 | 5,250 | 5,250 | 5,190 | 5,210 | -0.76% | 76,200 | 1497億7534万 | -2.18% | 8.87 | 0.81 |
| 11/20 | 5,360 | 5,360 | 5,230 | 5,250 | -1.87% | 77,500 | 1509億2525万 | -1.54% | 8.94 | 0.82 |
| 11/17 | 5,260 | 5,350 | 5,230 | 5,350 | +2.29% | 67,200 | 1538億1万 | +0.22% | 9.11 | 0.83 |
| 11/16 | 5,220 | 5,270 | 5,200 | 5,230 | -0.76% | 77,200 | 1503億5029万 | -2.1% | 8.9 | 0.81 |
| 11/15 | 5,290 | 5,290 | 5,230 | 5,270 | +0.38% | 71,600 | 1515億20万 | -1.5% | 8.97 | 0.82 |
| 11/14 | 5,270 | 5,270 | 5,200 | 5,250 | +0.19% | 59,700 | 1509億2525万 | -2% | 8.94 | 0.82 |
| 11/13 | 5,290 | 5,310 | 5,210 | 5,240 | -0.57% | 58,200 | 1506億3777万 | -2.22% | 8.92 | 0.81 |
| 11/10 | 5,190 | 5,270 | 5,160 | 5,270 | +1.54% | 86,800 | 1515億20万 | -1.73% | 8.97 | 0.82 |
| 11/09 | 5,160 | 5,200 | 5,100 | 5,190 | -0.76% | 183,300 | 1492億39万 | -3.21% | 8.84 | 0.81 |
| 11/08 | 5,420 | 5,420 | 5,200 | 5,230 | -3.51% | 126,500 | 1503億5029万 | -2.59% | 8.9 | 0.81 |
| 11/07 | 5,480 | 5,500 | 5,410 | 5,420 | -0.91% | 52,500 | 1558億1235万 | +0.78% | 9.23 | 0.84 |
| 11/06 | 5,460 | 5,510 | 5,430 | 5,470 | +1.3% | 112,900 | 1572億4973万 | +1.64% | 9.31 | 0.85 |
| 11/02 | 5,480 | 5,480 | 5,370 | 5,400 | -1.28% | 65,300 | 1552億3740万 | +0.26% | 9.19 | 0.84 |
| 11/01 | 5,470 | 5,490 | 5,420 | 5,470 | +1.67% | 111,000 | 1572億4973万 | +1.3% | 9.31 | 0.85 |
| 10/31 | 5,290 | 5,390 | 5,270 | 5,380 | +1.7% | 89,400 | 1546億6244万 | -0.54% | 9.16 | 0.84 |
| 10/30 | 5,310 | 5,330 | 5,260 | 5,290 | -1.67% | 276,000 | 1520億7515万 | -2.42% | 9.01 | 0.82 |
| 10/27 | 5,290 | 5,380 | 5,260 | 5,380 | +3.07% | 87,300 | 1546億6244万 | -1.05% | 9.16 | 0.84 |
| 10/26 | 5,270 | 5,280 | 5,200 | 5,220 | -0.76% | 75,700 | 1500億6282万 | -4.2% | 8.89 | 0.81 |
| 10/25 | 5,390 | 5,390 | 5,230 | 5,260 | -1.5% | 106,900 | 1512億1272万 | -3.8% | 8.96 | 0.82 |
| 10/24 | 5,370 | 5,380 | 5,210 | 5,340 | -0.19% | 111,600 | 1535億1254万 | -2.7% | 9.09 | 0.83 |
| 10/23 | 5,420 | 5,440 | 5,350 | 5,350 | -1.29% | 60,600 | 1538億1万 | -2.67% | 9.11 | 0.83 |
| 10/20 | 5,360 | 5,470 | 5,350 | 5,420 | +0.37% | 50,100 | 1558億1235万 | -1.51% | 9.23 | 0.84 |
| 10/19 | 5,390 | 5,450 | 5,390 | 5,400 | -1.1% | 29,800 | 1552億3740万 | -1.93% | 9.19 | 0.84 |
| 10/18 | 5,430 | 5,460 | 5,390 | 5,460 | +0.92% | 46,600 | 1569億6226万 | -0.93% | 9.3 | 0.85 |
| 10/17 | 5,400 | 5,460 | 5,380 | 5,410 | +1.12% | 41,900 | 1555億2487万 | -1.81% | 9.21 | 0.84 |
| 10/16 | 5,330 | 5,380 | 5,310 | 5,350 | -0.74% | 63,200 | 1538億1万 | -2.9% | 9.11 | 0.83 |
| 10/13 | 5,430 | 5,470 | 5,380 | 5,390 | -1.46% | 55,000 | 1549億4992万 | -2.27% | 9.18 | 0.84 |
| 10/12 | 5,450 | 5,480 | 5,410 | 5,470 | +0.74% | 64,100 | 1572億4973万 | -0.89% | 9.31 | 0.85 |
| 10/11 | 5,430 | 5,470 | 5,420 | 5,430 | 0% | 58,200 | 1560億9983万 | -1.65% | 9.24 | 0.84 |
| 10/10 | 5,400 | 5,470 | 5,370 | 5,430 | +2.26% | 85,000 | 1560億9983万 | -1.72% | 9.24 | 0.84 |
| 10/06 | 5,300 | 5,360 | 5,300 | 5,310 | -0.56% | 59,700 | 1526億5011万 | -3.91% | 9.04 | 0.82 |
| 10/05 | 5,290 | 5,360 | 5,270 | 5,340 | +1.71% | 89,000 | 1535億1254万 | -3.42% | 9.09 | 0.83 |
| 10/04 | 5,250 | 5,280 | 5,190 | 5,250 | -1.87% | 125,800 | 1509億2525万 | -5.05% | 8.94 | 0.82 |
| 10/03 | 5,420 | 5,430 | 5,330 | 5,350 | -2.19% | 101,600 | 1538億1万 | -3.31% | 9.11 | 0.83 |
| 10/02 | 5,580 | 5,590 | 5,470 | 5,470 | -0.55% | 71,500 | 1572億4973万 | -1.14% | 9.31 | 0.85 |
| 09/29 | 5,610 | 5,610 | 5,470 | 5,500 | -1.61% | 73,600 | 1581億1216万 | -0.45% | 9.36 | 0.85 |
| 09/28 | 5,600 | 5,680 | 5,580 | 5,590 | -2.44% | 75,200 | 1606億9945万 | +1.32% | 9.52 | 0.86 |
| 09/27 | 5,700 | 5,750 | 5,660 | 5,730 | +0.35% | 95,200 | 1647億2413万 | +4.13% | 9.76 | 0.89 |
| 09/26 | 5,730 | 5,740 | 5,680 | 5,710 | +0.53% | 56,000 | 1641億4917万 | +4.14% | 9.72 | 0.88 |
| 09/25 | 5,740 | 5,740 | 5,660 | 5,680 | -0.18% | 59,800 | 1632億8674万 | +3.99% | 9.67 | 0.88 |
| 09/22 | 5,680 | 5,720 | 5,620 | 5,690 | +0.18% | 83,100 | 1635億7422万 | +4.6% | 9.69 | 0.88 |
| 09/21 | 5,680 | 5,740 | 5,670 | 5,680 | -0.18% | 63,400 | 1632億8674万 | +4.84% | 9.67 | 0.88 |
| 09/20 | 5,780 | 5,820 | 5,680 | 5,690 | -1.22% | 116,000 | 1635億7422万 | +5.45% | 9.69 | 0.88 |
| 09/19 | 5,630 | 5,760 | 5,570 | 5,760 | +3.6% | 158,100 | 1655億8656万 | +7.14% | 9.81 | 0.89 |
| 09/15 | 5,560 | 5,600 | 5,540 | 5,560 | +0.91% | 94,000 | 1598億3702万 | +3.85% | 9.47 | 0.86 |
| 09/14 | 5,500 | 5,530 | 5,480 | 5,510 | +0.36% | 64,200 | 1583億9964万 | +3.14% | 9.38 | 0.85 |
| 09/13 | 5,520 | 5,520 | 5,450 | 5,490 | -0.54% | 74,700 | 1578億2469万 | +3% | 9.35 | 0.85 |
| 09/12 | 5,500 | 5,520 | 5,450 | 5,520 | +1.28% | 53,800 | 1586億8712万 | +3.8% | 9.4 | 0.85 |
| 09/11 | 5,480 | 5,500 | 5,420 | 5,450 | +0.74% | 85,600 | 1566億7478万 | +2.71% | 9.28 | 0.84 |
| 09/08 | 5,440 | 5,490 | 5,400 | 5,410 | -0.92% | 84,200 | 1555億2487万 | +2.29% | 9.21 | 0.84 |
| 09/07 | 5,480 | 5,520 | 5,460 | 5,460 | -0.73% | 90,000 | 1569億6226万 | +3.51% | 9.3 | 0.84 |
| 09/06 | 5,510 | 5,520 | 5,470 | 5,500 | -0.18% | 55,900 | 1581億1216万 | +4.4% | 9.36 | 0.85 |
| 09/05 | 5,530 | 5,530 | 5,470 | 5,510 | -0.36% | 65,800 | 1583億9964万 | +4.69% | 9.38 | 0.85 |
| 09/04 | 5,480 | 5,530 | 5,450 | 5,530 | +1.47% | 92,200 | 1589億7459万 | +5.21% | 9.42 | 0.85 |
| 09/01 | 5,380 | 5,450 | 5,370 | 5,450 | +1.11% | 69,800 | 1566億7478万 | +3.95% | 9.28 | 0.84 |
| 08/31 | 5,350 | 5,400 | 5,340 | 5,390 | +0.94% | 47,600 | 1549億4992万 | +3.02% | 9.18 | 0.83 |
| 08/30 | 5,370 | 5,380 | 5,320 | 5,340 | -0.19% | 54,800 | 1535億1254万 | +2.24% | 9.09 | 0.82 |
| 08/29 | 5,370 | 5,370 | 5,330 | 5,350 | 0% | 42,300 | 1538億1万 | +2.57% | 9.11 | 0.83 |
| 08/28 | 5,280 | 5,360 | 5,280 | 5,350 | +1.33% | 50,200 | 1538億1万 | +2.73% | 9.11 | 0.83 |
| 08/25 | 5,290 | 5,310 | 5,270 | 5,280 | -0.19% | 61,400 | 1517億8768万 | +1.6% | 8.99 | 0.82 |
| 08/24 | 5,250 | 5,300 | 5,230 | 5,290 | +0.76% | 49,100 | 1520億7515万 | +1.93% | 9.01 | 0.82 |
| 08/23 | 5,180 | 5,250 | 5,180 | 5,250 | +0.38% | 44,500 | 1509億2525万 | +1.29% | 8.94 | 0.81 |
| 08/22 | 5,180 | 5,230 | 5,140 | 5,230 | +0.97% | 50,000 | 1503億5029万 | +1.12% | 8.9 | 0.81 |
| 08/21 | 5,160 | 5,200 | 5,140 | 5,180 | +1.17% | 68,800 | 1489億1291万 | +0.39% | 8.82 | 0.8 |
| 08/18 | 5,150 | 5,150 | 5,100 | 5,120 | -0.39% | 48,300 | 1471億8805万 | -0.62% | 8.72 | 0.79 |
| 08/17 | 5,140 | 5,170 | 5,070 | 5,140 | 0% | 57,500 | 1477億6300万 | -0.14% | 8.75 | 0.79 |
| 08/16 | 5,120 | 5,190 | 5,120 | 5,140 | -0.96% | 57,800 | 1477億6300万 | -0.1% | 8.75 | 0.79 |
| 08/15 | 5,160 | 5,210 | 5,130 | 5,190 | -0.57% | 59,300 | 1492億39万 | +0.87% | 8.84 | 0.8 |
| 08/14 | 5,240 | 5,250 | 5,190 | 5,220 | -0.38% | 76,900 | 1500億6282万 | +1.5% | 8.89 | 0.81 |
| 08/10 | 5,160 | 5,240 | 5,110 | 5,240 | +0.38% | 98,600 | 1506億3777万 | +1.93% | 8.92 | 0.81 |
| 08/09 | 5,210 | 5,220 | 5,180 | 5,220 | +0.77% | 68,400 | 1500億6282万 | +1.56% | 8.89 | 0.81 |
| 08/08 | 5,220 | 5,250 | 5,170 | 5,180 | -0.77% | 78,500 | 1489億1291万 | +0.76% | 8.82 | 0.8 |
| 08/07 | 5,230 | 5,250 | 5,110 | 5,220 | +3.78% | 202,000 | 1500億6282万 | +1.42% | 8.89 | 0.81 |
| 08/04 | 5,110 | 5,120 | 5,020 | 5,030 | -0.59% | 134,400 | 1446億76万 | -2.24% | 8.56 | 0.78 |
| 08/03 | 5,220 | 5,240 | 5,060 | 5,060 | -4.17% | 207,200 | 1454億6319万 | -1.73% | 8.61 | 0.78 |
| 08/02 | 5,360 | 5,370 | 5,250 | 5,280 | -1.86% | 134,600 | 1517億8768万 | +2.48% | 8.99 | 0.82 |
| 08/01 | 5,320 | 5,380 | 5,310 | 5,380 | +0.75% | 41,900 | 1546億6244万 | +4.63% | 9.16 | 0.83 |
| 07/31 | 5,280 | 5,360 | 5,260 | 5,340 | +2.5% | 207,400 | 1535億1254万 | +4.13% | 9.09 | 0.82 |
| 07/28 | 5,140 | 5,230 | 5,140 | 5,210 | +0.77% | 78,600 | 1497億7534万 | +1.88% | 8.87 | 0.8 |
| 07/27 | 5,160 | 5,170 | 5,130 | 5,170 | 0% | 79,200 | 1486億2543万 | +1.23% | 8.8 | 0.8 |
| 07/26 | 5,170 | 5,200 | 5,130 | 5,170 | 0% | 63,800 | 1486億2543万 | +1.37% | 8.8 | 0.8 |
| 07/25 | 5,170 | 5,180 | 5,150 | 5,170 | +0.78% | 65,800 | 1486億2543万 | +1.49% | 8.8 | 0.8 |
| 07/24 | 5,120 | 5,140 | 5,110 | 5,130 | +0.79% | 51,200 | 1474億7553万 | +0.81% | 8.73 | 0.79 |
| 07/21 | 5,090 | 5,100 | 5,040 | 5,090 | 0% | 46,200 | 1463億2562万 | +0.1% | 8.67 | 0.79 |
| 07/20 | 5,140 | 5,150 | 5,090 | 5,090 | -0.59% | 46,100 | 1463億2562万 | +0.1% | 8.67 | 0.79 |
| 07/19 | 5,040 | 5,120 | 5,020 | 5,120 | +2.71% | 72,300 | 1471億8805万 | +0.65% | 8.72 | 0.79 |
| 07/18 | 4,970 | 4,995 | 4,945 | 4,985 | +1.01% | 77,000 | 1433億711万 | -1.93% | 8.49 | 0.77 |
| 07/14 | 5,010 | 5,010 | 4,920 | 4,935 | -0.8% | 94,100 | 1418億6973万 | -2.97% | 8.4 | 0.76 |
| 07/13 | 5,010 | 5,010 | 4,950 | 4,975 | -0.1% | 82,300 | 1430億1964万 | -2.2% | 8.47 | 0.77 |
