株価チャート
2023/07/28～2023/12/21
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 |
| 12/21 | 1,842 | 1,854 | 1,831 | 1,839 | -0.86% | 321,400 | 4225億1954万 | -3.77% | 9.53 | 0.91 |
| 12/20 | 1,850 | 1,864 | 1,845 | 1,855 | +0.87% | 376,100 | 4261億9563万 | -3.23% | 9.62 | 0.92 |
| 12/19 | 1,839 | 1,848 | 1,821 | 1,839 | -0.11% | 328,000 | 4225億1954万 | -4.27% | 9.53 | 0.91 |
| 12/18 | 1,849 | 1,850 | 1,829 | 1,841 | -0.97% | 264,000 | 4229億7905万 | -4.41% | 9.54 | 0.91 |
| 12/15 | 1,861 | 1,875 | 1,848 | 1,859 | -0.27% | 561,700 | 4271億1465万 | -3.73% | 9.64 | 0.92 |
| 12/14 | 1,860 | 1,880 | 1,848 | 1,864 | +0.27% | 426,600 | 4282億6342万 | -3.52% | 9.66 | 0.92 |
| 12/13 | 1,853 | 1,864 | 1,847 | 1,859 | -0.05% | 389,300 | 4271億1465万 | -3.78% | 9.64 | 0.92 |
| 12/12 | 1,886 | 1,890 | 1,860 | 1,860 | -0.75% | 455,500 | 4273億4440万 | -3.88% | 9.64 | 0.92 |
| 12/11 | 1,867 | 1,879 | 1,858 | 1,874 | +0.21% | 359,900 | 4305億6097万 | -3.35% | 9.72 | 0.93 |
| 12/08 | 1,895 | 1,917 | 1,862 | 1,870 | -2.65% | 701,600 | 4296億4195万 | -3.66% | 9.69 | 0.93 |
| 12/07 | 1,931 | 1,942 | 1,919 | 1,921 | -1.28% | 365,000 | 4413億5946万 | -1.18% | 9.96 | 0.95 |
| 12/06 | 1,894 | 1,954 | 1,891 | 1,946 | +2.75% | 444,000 | 4471億334万 | +0.15% | 10.09 | 0.96 |
| 12/05 | 1,893 | 1,913 | 1,893 | 1,894 | -1.1% | 288,100 | 4351億5607万 | -2.32% | 9.82 | 0.94 |
| 12/04 | 1,918 | 1,931 | 1,895 | 1,915 | -1.24% | 340,900 | 4399億8093万 | -1.19% | 9.93 | 0.95 |
| 12/01 | 1,950 | 1,954 | 1,939 | 1,939 | -0.15% | 302,700 | 4454億9505万 | +0.21% | 10.05 | 0.96 |
| 11/30 | 1,946 | 1,952 | 1,929 | 1,942 | -0.72% | 466,000 | 4461億8432万 | +0.57% | 10.07 | 0.96 |
| 11/29 | 1,950 | 1,965 | 1,946 | 1,956 | -0.61% | 221,800 | 4494億89万 | +1.5% | 10.14 | 0.97 |
| 11/28 | 1,962 | 1,970 | 1,949 | 1,968 | +0.2% | 237,800 | 4521億5795万 | +2.45% | 10.2 | 0.97 |
| 11/27 | 1,976 | 1,976 | 1,951 | 1,964 | -0.61% | 192,800 | 4512億3893万 | +2.51% | 10.18 | 0.97 |
| 11/24 | 1,985 | 1,988 | 1,971 | 1,976 | +0.41% | 288,900 | 4539億9599万 | +3.35% | 10.24 | 0.98 |
| 11/22 | 1,947 | 1,985 | 1,947 | 1,968 | +0.56% | 243,300 | 4521億5795万 | +3.2% | 10.2 | 0.97 |
| 11/21 | 1,954 | 1,965 | 1,944 | 1,957 | +0.15% | 300,800 | 4496億3064万 | +2.89% | 10.15 | 0.97 |
| 11/20 | 1,975 | 1,983 | 1,948 | 1,954 | -1.01% | 431,900 | 4489億4138万 | +2.95% | 10.13 | 0.97 |
| 11/17 | 1,949 | 1,975 | 1,932 | 1,974 | +1.28% | 511,100 | 4535億3648万 | +4.17% | 10.23 | 0.98 |
| 11/16 | 1,958 | 1,980 | 1,939 | 1,949 | -1.57% | 555,000 | 4477億9260万 | +3.01% | 10.1 | 0.96 |
| 11/15 | 1,979 | 2,000 | 1,971 | 1,980 | +1.38% | 686,400 | 4549億1501万 | +4.82% | 10.26 | 0.98 |
| 11/14 | 1,962 | 1,967 | 1,948 | 1,953 | -0.66% | 296,000 | 4487億1162万 | +3.61% | 10.12 | 0.97 |
| 11/13 | 1,984 | 2,005 | 1,962 | 1,966 | -0.56% | 521,700 | 4516億9844万 | +4.57% | 10.19 | 0.97 |
| 11/10 | 2,000 | 2,007 | 1,945 | 1,977 | +5.44% | 1,254,100 | 4542億2574万 | +5.44% | 10.25 | 0.98 |
| 11/09 | 1,865 | 1,887 | 1,858 | 1,875 | +0.54% | 538,200 | 4307億9073万 | +0.37% | 9.72 | 0.93 |
| 11/08 | 1,882 | 1,901 | 1,851 | 1,865 | -3.12% | 571,100 | 4284億9318万 | 0% | 9.67 | 0.92 |
| 11/07 | 1,943 | 1,955 | 1,924 | 1,925 | -1.84% | 430,800 | 4422億7848万 | +3.27% | 9.98 | 0.95 |
| 11/06 | 1,959 | 1,969 | 1,936 | 1,961 | +1.24% | 537,500 | 4505億4966万 | +5.32% | 10.17 | 0.97 |
| 11/02 | 1,940 | 1,947 | 1,924 | 1,937 | +0.26% | 420,700 | 4450億3554万 | +4.2% | 10.04 | 0.96 |
| 11/01 | 1,920 | 1,942 | 1,906 | 1,932 | +1.85% | 424,200 | 4438億8677万 | +3.93% | 10.02 | 0.96 |
| 10/31 | 1,870 | 1,897 | 1,860 | 1,897 | +2.54% | 382,700 | 4358億4534万 | +2.04% | 9.83 | 0.94 |
| 10/30 | 1,848 | 1,852 | 1,832 | 1,850 | -0.91% | 528,800 | 4250億4685万 | -0.54% | 9.59 | 0.92 |
| 10/27 | 1,850 | 1,867 | 1,850 | 1,867 | +1.97% | 319,100 | 4289億5269万 | +0.27% | 9.68 | 0.92 |
| 10/26 | 1,858 | 1,863 | 1,830 | 1,831 | -0.6% | 306,900 | 4206億8150万 | -1.77% | 9.49 | 0.91 |
| 10/25 | 1,850 | 1,865 | 1,836 | 1,842 | -0.16% | 314,600 | 4232億881万 | -1.34% | 9.55 | 0.91 |
| 10/24 | 1,818 | 1,849 | 1,804 | 1,845 | +1.43% | 410,700 | 4238億9808万 | -1.28% | 9.56 | 0.91 |
| 10/23 | 1,846 | 1,847 | 1,819 | 1,819 | -1.46% | 451,900 | 4179億2444万 | -2.78% | 9.43 | 0.9 |
| 10/20 | 1,840 | 1,860 | 1,837 | 1,846 | -0.27% | 385,100 | 4241億2783万 | -1.55% | 9.57 | 0.91 |
| 10/19 | 1,842 | 1,857 | 1,838 | 1,851 | -0.27% | 278,300 | 4252億7661万 | -1.33% | 9.6 | 0.92 |
| 10/18 | 1,857 | 1,863 | 1,850 | 1,856 | +0.54% | 388,800 | 4264億2538万 | -1.12% | 9.62 | 0.92 |
| 10/17 | 1,855 | 1,880 | 1,844 | 1,846 | -0.7% | 484,900 | 4241億2783万 | -1.65% | 9.57 | 0.91 |
| 10/16 | 1,861 | 1,876 | 1,851 | 1,859 | -0.75% | 528,600 | 4271億1465万 | -0.96% | 9.64 | 0.92 |
| 10/13 | 1,885 | 1,885 | 1,865 | 1,873 | -0.95% | 647,500 | 4303億3122万 | -0.27% | 9.71 | 0.93 |
| 10/12 | 1,870 | 1,892 | 1,863 | 1,891 | +1.12% | 638,500 | 4344億6681万 | +0.69% | 9.8 | 0.94 |
| 10/11 | 1,900 | 1,900 | 1,870 | 1,870 | -0.69% | 426,200 | 4296億4195万 | -0.37% | 9.69 | 0.93 |
| 10/10 | 1,843 | 1,886 | 1,841 | 1,883 | +2.17% | 537,900 | 4326億2877万 | +0.37% | 9.76 | 0.93 |
| 10/06 | 1,832 | 1,855 | 1,823 | 1,843 | +0.77% | 419,900 | 4234億3857万 | -1.71% | 9.55 | 0.91 |
| 10/05 | 1,800 | 1,830 | 1,799 | 1,829 | +1.22% | 688,500 | 4202億2199万 | -2.4% | 9.48 | 0.91 |
| 10/04 | 1,812 | 1,829 | 1,801 | 1,807 | +0.06% | 979,600 | 4151億6738万 | -3.58% | 9.37 | 0.89 |
| 10/03 | 1,840 | 1,840 | 1,800 | 1,806 | -1.95% | 700,600 | 4149億3763万 | -3.58% | 9.36 | 0.89 |
| 10/02 | 1,864 | 1,876 | 1,841 | 1,842 | -1.13% | 759,800 | 4232億881万 | -1.6% | 9.55 | 0.91 |
| 09/29 | 1,899 | 1,904 | 1,857 | 1,863 | -2.05% | 828,800 | 4280億3367万 | -0.32% | 9.66 | 0.93 |
| 09/28 | 1,901 | 1,914 | 1,890 | 1,902 | -1.09% | 543,600 | 4369億9411万 | +1.98% | 9.86 | 0.95 |
| 09/27 | 1,928 | 1,928 | 1,905 | 1,923 | -0.16% | 636,200 | 4418億1897万 | +3.44% | 9.97 | 0.96 |
| 09/26 | 1,938 | 1,938 | 1,909 | 1,926 | -0.21% | 542,800 | 4425億823万 | +3.94% | 9.98 | 0.96 |
| 09/25 | 1,929 | 1,935 | 1,918 | 1,930 | +0.99% | 509,300 | 4434億2726万 | +4.55% | 10.01 | 0.96 |
| 09/22 | 1,898 | 1,923 | 1,891 | 1,911 | +0.42% | 550,400 | 4390億6191万 | +3.97% | 9.91 | 0.95 |
| 09/21 | 1,901 | 1,912 | 1,898 | 1,903 | +0.05% | 433,600 | 4372億2387万 | +3.93% | 9.87 | 0.95 |
| 09/20 | 1,920 | 1,920 | 1,901 | 1,902 | -0.21% | 697,200 | 4369億9411万 | +4.22% | 9.86 | 0.95 |
| 09/19 | 1,896 | 1,906 | 1,886 | 1,906 | +0.53% | 717,500 | 4379億1313万 | +4.73% | 9.88 | 0.95 |
| 09/15 | 1,909 | 1,912 | 1,886 | 1,896 | -0.21% | 944,200 | 4356億1558万 | +4.46% | 9.83 | 0.94 |
| 09/14 | 1,883 | 1,900 | 1,876 | 1,900 | +1.01% | 641,700 | 4365億3460万 | +4.86% | 9.85 | 0.95 |
| 09/13 | 1,885 | 1,887 | 1,873 | 1,881 | -0.16% | 527,100 | 4321億6926万 | +3.98% | 9.75 | 0.94 |
| 09/12 | 1,868 | 1,889 | 1,868 | 1,884 | +1.45% | 572,000 | 4328億5852万 | +4.32% | 9.77 | 0.94 |
| 09/11 | 1,854 | 1,868 | 1,849 | 1,857 | +0.38% | 454,600 | 4266億5514万 | +3% | 9.63 | 0.92 |
| 09/08 | 1,878 | 1,886 | 1,850 | 1,850 | -1.18% | 684,700 | 4250億4685万 | +2.89% | 9.59 | 0.92 |
| 09/07 | 1,863 | 1,880 | 1,860 | 1,872 | +0.48% | 544,100 | 4301億146万 | +3.88% | 9.7 | 0.93 |
| 09/06 | 1,861 | 1,867 | 1,855 | 1,863 | -0.05% | 462,500 | 4280億3367万 | +3.1% | 9.66 | 0.93 |
| 09/05 | 1,868 | 1,874 | 1,847 | 1,864 | -0.16% | 507,900 | 4282億6342万 | +2.81% | 9.66 | 0.93 |
| 09/04 | 1,844 | 1,868 | 1,838 | 1,867 | +1.69% | 802,800 | 4289億5269万 | +2.7% | 9.68 | 0.93 |
| 09/01 | 1,817 | 1,841 | 1,811 | 1,836 | +0.16% | 674,900 | 4218億3028万 | +0.77% | 9.52 | 0.91 |
| 08/31 | 1,809 | 1,837 | 1,808 | 1,833 | +1.05% | 824,600 | 4211億4101万 | +0.38% | 9.5 | 0.91 |
| 08/30 | 1,807 | 1,820 | 1,802 | 1,814 | +0.95% | 532,400 | 4167億7567万 | -0.93% | 9.4 | 0.9 |
| 08/29 | 1,786 | 1,799 | 1,784 | 1,797 | +0.67% | 393,700 | 4128億6983万 | -2.23% | 9.32 | 0.89 |
| 08/28 | 1,757 | 1,787 | 1,748 | 1,785 | +1.54% | 501,300 | 4101億1277万 | -3.2% | 9.25 | 0.89 |
| 08/25 | 1,750 | 1,760 | 1,745 | 1,758 | -0.06% | 547,600 | 4039億939万 | -4.97% | 9.11 | 0.87 |
| 08/24 | 1,759 | 1,769 | 1,755 | 1,759 | -0.34% | 396,700 | 4041億3914万 | -5.33% | 9.12 | 0.88 |
| 08/23 | 1,736 | 1,768 | 1,733 | 1,765 | +0.34% | 385,500 | 4055億1767万 | -5.31% | 9.15 | 0.88 |
| 08/22 | 1,745 | 1,761 | 1,741 | 1,759 | +0.69% | 407,600 | 4041億3914万 | -5.94% | 9.12 | 0.88 |
| 08/21 | 1,748 | 1,755 | 1,740 | 1,747 | +0.23% | 457,300 | 4013億8208万 | -6.83% | 9.06 | 0.87 |
| 08/18 | 1,725 | 1,752 | 1,725 | 1,743 | -0.06% | 422,400 | 4004億6306万 | -7.29% | 9.04 | 0.87 |
| 08/17 | 1,740 | 1,747 | 1,714 | 1,744 | 0% | 578,200 | 4006億9281万 | -7.48% | 9.04 | 0.87 |
| 08/16 | 1,763 | 1,767 | 1,742 | 1,744 | -1.91% | 648,300 | 4006億9281万 | -7.82% | 9.04 | 0.87 |
| 08/15 | 1,775 | 1,784 | 1,765 | 1,778 | -0.06% | 541,200 | 4085億449万 | -6.37% | 9.22 | 0.88 |
| 08/14 | 1,825 | 1,827 | 1,775 | 1,779 | -2.84% | 831,200 | 4087億3424万 | -6.71% | 9.22 | 0.89 |
| 08/10 | 1,808 | 1,835 | 1,800 | 1,831 | +1.16% | 558,800 | 4206億8150万 | -4.34% | 9.49 | 0.91 |
| 08/09 | 1,798 | 1,813 | 1,771 | 1,810 | +0.56% | 779,600 | 4158億5665万 | -5.78% | 9.38 | 0.9 |
| 08/08 | 1,803 | 1,811 | 1,785 | 1,800 | -0.66% | 982,600 | 4135億5910万 | -6.64% | 9.33 | 0.9 |
| 08/07 | 1,758 | 1,812 | 1,743 | 1,812 | +4.8% | 2,093,900 | 4163億1616万 | -6.45% | 9.39 | 0.9 |
| 08/04 | 1,717 | 1,798 | 1,706 | 1,729 | -11.42% | 3,468,800 | 3972億4649万 | -11.06% | 8.96 | 0.86 |
| 08/03 | 1,988 | 1,998 | 1,946 | 1,952 | -2.5% | 676,500 | 4484億8187万 | -0.1% | 10.12 | 0.97 |
| 08/02 | 2,002 | 2,026 | 1,991 | 2,002 | -0.35% | 727,400 | 4599億6962万 | +2.35% | 10.38 | 1 |
| 08/01 | 1,997 | 2,018 | 1,997 | 2,009 | +0.45% | 471,800 | 4615億7790万 | +2.81% | 10.42 | 1 |
| 07/31 | 1,981 | 2,000 | 1,972 | 2,000 | +2.46% | 1,127,600 | 4595億1011万 | +2.51% | 10.37 | 1 |
| 07/28 | 1,927 | 1,955 | 1,912 | 1,952 | -0.36% | 614,500 | 4484億8187万 | +0.15% | 10.12 | 0.97 |
