株価チャート
2023/07/11～2023/12/05
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 |
| 12/05 | 3,505 | 3,545 | 3,430 | 3,450 | -1.57% | 15,900 | 290億2735万 | +5.8% | 11.04 | 0.6 |
| 12/04 | 3,520 | 3,535 | 3,485 | 3,505 | -0.57% | 14,200 | 294億9010万 | +8.01% | 11.22 | 0.61 |
| 12/01 | 3,600 | 3,645 | 3,510 | 3,525 | -2.08% | 26,500 | 296億5838万 | +9.37% | 11.28 | 0.61 |
| 11/30 | 3,580 | 3,615 | 3,555 | 3,600 | -0.14% | 24,900 | 302億8941万 | +12.43% | 11.52 | 0.62 |
| 11/29 | 3,530 | 3,605 | 3,515 | 3,605 | +2.12% | 43,500 | 303億3148万 | +13.47% | 11.54 | 0.62 |
| 11/28 | 3,440 | 3,530 | 3,430 | 3,530 | +2.62% | 41,500 | 297億45万 | +12.03% | 11.3 | 0.61 |
| 11/27 | 3,550 | 3,550 | 3,440 | 3,440 | -3.1% | 41,700 | 289億4321万 | +9.94% | 11.01 | 0.59 |
| 11/24 | 3,520 | 3,550 | 3,475 | 3,550 | +0.57% | 40,800 | 298億6872万 | +14.07% | 11.36 | 0.61 |
| 11/22 | 3,340 | 3,540 | 3,330 | 3,530 | +5.37% | 75,400 | 297億45万 | +14.17% | 11.3 | 0.61 |
| 11/21 | 3,235 | 3,350 | 3,215 | 3,350 | +3.72% | 35,100 | 281億8598万 | +9.05% | 10.72 | 0.58 |
| 11/20 | 3,160 | 3,245 | 3,160 | 3,230 | +1.1% | 31,600 | 271億7633万 | +5.59% | 10.34 | 0.56 |
| 11/17 | 3,145 | 3,195 | 3,140 | 3,195 | +0.47% | 17,100 | 268億8185万 | +4.65% | 10.23 | 0.55 |
| 11/16 | 3,150 | 3,190 | 3,130 | 3,180 | -1.09% | 17,900 | 267億5564万 | +4.23% | 10.18 | 0.55 |
| 11/15 | 3,220 | 3,220 | 3,140 | 3,215 | +0.94% | 37,500 | 270億5012万 | +5.44% | 10.29 | 0.56 |
| 11/14 | 3,110 | 3,220 | 3,110 | 3,185 | +4.6% | 100,300 | 267億9771万 | +4.6% | 10.19 | 0.55 |
| 11/13 | 3,050 | 3,060 | 3,010 | 3,045 | -0.81% | 21,100 | 256億1979万 | +0.13% | 9.75 | 0.53 |
| 11/10 | 3,020 | 3,070 | 3,015 | 3,070 | +0.82% | 19,700 | 258億3013万 | +1.02% | 9.83 | 0.53 |
| 11/09 | 2,998 | 3,060 | 2,974 | 3,045 | +1.57% | 21,800 | 256億1979万 | +0.3% | 9.75 | 0.53 |
| 11/08 | 3,110 | 3,110 | 2,990 | 2,998 | -3.29% | 25,000 | 252億2435万 | -1.32% | 9.59 | 0.52 |
| 11/07 | 3,070 | 3,110 | 3,070 | 3,100 | +0.98% | 23,400 | 260億8255万 | +1.84% | 9.92 | 0.54 |
| 11/06 | 3,080 | 3,095 | 3,045 | 3,070 | +0.16% | 31,900 | 258億3013万 | +0.75% | 9.83 | 0.53 |
| 11/02 | 3,060 | 3,065 | 3,035 | 3,065 | +0.16% | 30,000 | 257億8807万 | +0.43% | 9.81 | 0.53 |
| 11/01 | 3,010 | 3,075 | 3,010 | 3,060 | +2% | 27,600 | 257億4600万 | 0% | 9.79 | 0.53 |
| 10/31 | 2,985 | 3,000 | 2,918 | 3,000 | +0.5% | 46,200 | 252億4117万 | -2.12% | 9.6 | 0.52 |
| 10/30 | 3,020 | 3,020 | 2,982 | 2,985 | -1.65% | 69,400 | 251億1497万 | -2.9% | 9.55 | 0.52 |
| 10/27 | 3,005 | 3,050 | 2,990 | 3,035 | +2.67% | 43,500 | 255億3565万 | -1.56% | 9.71 | 0.52 |
| 10/26 | 3,005 | 3,015 | 2,952 | 2,956 | -1.63% | 30,300 | 248億7097万 | -4.37% | 9.46 | 0.51 |
| 10/25 | 3,010 | 3,030 | 2,983 | 3,005 | +0.67% | 20,600 | 252億8324万 | -3.06% | 9.62 | 0.52 |
| 10/24 | 2,953 | 2,991 | 2,891 | 2,985 | +1.08% | 36,600 | 251億1497万 | -4.05% | 9.55 | 0.52 |
| 10/23 | 2,981 | 3,000 | 2,953 | 2,953 | -1.2% | 23,300 | 248億4573万 | -5.44% | 9.45 | 0.51 |
| 10/20 | 2,998 | 3,005 | 2,975 | 2,989 | -0.7% | 21,100 | 251億4862万 | -4.69% | 9.57 | 0.52 |
| 10/19 | 3,040 | 3,040 | 2,995 | 3,010 | -0.99% | 12,500 | 253億2531万 | -4.35% | 9.63 | 0.52 |
| 10/18 | 3,025 | 3,050 | 3,015 | 3,040 | 0% | 14,200 | 255億7772万 | -3.77% | 9.73 | 0.53 |
| 10/17 | 3,065 | 3,065 | 3,015 | 3,040 | +0.83% | 21,700 | 255億7772万 | -4.1% | 9.73 | 0.53 |
| 10/16 | 3,045 | 3,065 | 3,010 | 3,015 | -2.11% | 17,500 | 253億6738万 | -5.25% | 9.65 | 0.52 |
| 10/13 | 3,145 | 3,145 | 3,080 | 3,080 | -2.53% | 17,600 | 259億1427万 | -3.6% | 9.86 | 0.53 |
| 10/12 | 3,115 | 3,160 | 3,095 | 3,160 | +1.44% | 27,900 | 265億8737万 | -1.47% | 10.11 | 0.55 |
| 10/11 | 3,130 | 3,135 | 3,095 | 3,115 | -0.32% | 27,100 | 262億875万 | -3.14% | 9.97 | 0.54 |
| 10/10 | 3,140 | 3,150 | 3,105 | 3,125 | +1.63% | 23,600 | 262億9289万 | -3.16% | 10 | 0.54 |
| 10/06 | 3,005 | 3,075 | 3,005 | 3,075 | +2.33% | 29,800 | 258億7220万 | -4.95% | 9.84 | 0.53 |
| 10/05 | 3,010 | 3,020 | 2,978 | 3,005 | +0.84% | 20,800 | 252億8324万 | -7.37% | 9.62 | 0.52 |
| 10/04 | 3,040 | 3,040 | 2,974 | 2,980 | -3.72% | 34,400 | 250億7290万 | -8.48% | 9.54 | 0.51 |
| 10/03 | 3,140 | 3,145 | 3,080 | 3,095 | -1.9% | 29,900 | 260億4048万 | -5.29% | 9.91 | 0.53 |
| 10/02 | 3,180 | 3,205 | 3,145 | 3,155 | -0.79% | 21,600 | 265億4530万 | -3.66% | 10.1 | 0.54 |
| 09/29 | 3,220 | 3,220 | 3,170 | 3,180 | -0.47% | 14,500 | 267億5564万 | -2.99% | 10.18 | 0.56 |
| 09/28 | 3,230 | 3,230 | 3,170 | 3,195 | -2.14% | 14,800 | 268億8185万 | -2.56% | 10.23 | 0.56 |
| 09/27 | 3,185 | 3,270 | 3,165 | 3,265 | +2.51% | 30,800 | 274億7081万 | -0.37% | 10.45 | 0.57 |
| 09/26 | 3,225 | 3,225 | 3,180 | 3,185 | -1.24% | 21,500 | 267億9771万 | -2.66% | 10.19 | 0.56 |
| 09/25 | 3,240 | 3,240 | 3,200 | 3,225 | +0.31% | 7,900 | 271億3426万 | -1.41% | 10.32 | 0.56 |
| 09/22 | 3,195 | 3,230 | 3,160 | 3,215 | 0% | 21,000 | 270億5012万 | -1.65% | 10.29 | 0.56 |
| 09/21 | 3,205 | 3,260 | 3,200 | 3,215 | +0.31% | 23,900 | 270億5012万 | -1.56% | 10.29 | 0.56 |
| 09/20 | 3,265 | 3,280 | 3,205 | 3,205 | -1.99% | 15,800 | 269億6599万 | -1.81% | 10.26 | 0.56 |
| 09/19 | 3,280 | 3,280 | 3,230 | 3,270 | -0.3% | 27,100 | 275億1288万 | +0.21% | 10.47 | 0.57 |
| 09/15 | 3,315 | 3,325 | 3,270 | 3,280 | -0.15% | 19,500 | 275億9702万 | +0.58% | 10.5 | 0.57 |
| 09/14 | 3,235 | 3,305 | 3,230 | 3,285 | +1.08% | 24,500 | 276億3908万 | +0.71% | 10.51 | 0.57 |
| 09/13 | 3,290 | 3,315 | 3,250 | 3,250 | -2.26% | 12,000 | 273億4460万 | -0.4% | 10.4 | 0.57 |
| 09/12 | 3,330 | 3,330 | 3,280 | 3,325 | +0.45% | 11,900 | 279億7563万 | +1.81% | 10.64 | 0.58 |
| 09/11 | 3,350 | 3,380 | 3,300 | 3,310 | -1.19% | 8,800 | 278億4943万 | +1.32% | 10.59 | 0.58 |
| 09/08 | 3,350 | 3,400 | 3,340 | 3,350 | +0.3% | 24,600 | 281億8598万 | +2.51% | 10.72 | 0.59 |
| 09/07 | 3,355 | 3,380 | 3,325 | 3,340 | -0.6% | 19,400 | 281億184万 | +2.27% | 10.69 | 0.58 |
| 09/06 | 3,385 | 3,400 | 3,350 | 3,360 | -1.18% | 20,600 | 282億7011万 | +2.75% | 10.75 | 0.59 |
| 09/05 | 3,375 | 3,400 | 3,355 | 3,400 | +0.59% | 15,700 | 286億666万 | +3.88% | 10.88 | 0.59 |
| 09/04 | 3,315 | 3,380 | 3,315 | 3,380 | +1.5% | 14,100 | 284億3839万 | +3.24% | 10.82 | 0.59 |
| 09/01 | 3,305 | 3,340 | 3,305 | 3,330 | +0.76% | 13,800 | 280億1770万 | +1.65% | 10.66 | 0.58 |
| 08/31 | 3,295 | 3,310 | 3,270 | 3,305 | 0% | 11,500 | 278億736万 | +0.79% | 10.58 | 0.58 |
| 08/30 | 3,295 | 3,330 | 3,255 | 3,305 | +1.23% | 19,500 | 278億736万 | +0.64% | 10.58 | 0.58 |
| 08/29 | 3,295 | 3,310 | 3,255 | 3,265 | -0.46% | 11,100 | 274億7081万 | -0.7% | 10.45 | 0.57 |
| 08/28 | 3,250 | 3,280 | 3,240 | 3,280 | +1.86% | 13,500 | 275億9702万 | -0.39% | 10.5 | 0.57 |
| 08/25 | 3,185 | 3,220 | 3,170 | 3,220 | +0.47% | 15,300 | 270億9219万 | -2.25% | 10.31 | 0.56 |
| 08/24 | 3,130 | 3,220 | 3,130 | 3,205 | +1.75% | 19,300 | 269億6599万 | -2.94% | 10.26 | 0.56 |
| 08/23 | 3,135 | 3,150 | 3,120 | 3,150 | +0.48% | 18,500 | 265億323万 | -4.86% | 10.08 | 0.55 |
| 08/22 | 3,160 | 3,160 | 3,100 | 3,135 | -0.95% | 25,700 | 263億7703万 | -5.54% | 10.03 | 0.55 |
| 08/21 | 3,170 | 3,185 | 3,160 | 3,165 | -0.63% | 13,700 | 266億2944万 | -4.9% | 10.13 | 0.55 |
| 08/18 | 3,180 | 3,185 | 3,105 | 3,185 | +1.43% | 19,300 | 267億9771万 | -4.58% | 10.19 | 0.56 |
| 08/17 | 3,160 | 3,160 | 3,100 | 3,140 | -0.63% | 23,500 | 264億1909万 | -6.13% | 10.05 | 0.55 |
| 08/16 | 3,150 | 3,185 | 3,135 | 3,160 | -0.47% | 20,400 | 265億8737万 | -5.81% | 10.11 | 0.55 |
| 08/15 | 3,225 | 3,230 | 3,170 | 3,175 | -1.24% | 22,500 | 267億1358万 | -5.67% | 10.16 | 0.55 |
| 08/14 | 3,270 | 3,280 | 3,215 | 3,215 | -3.16% | 21,400 | 270億5012万 | -4.71% | 10.29 | 0.56 |
| 08/10 | 3,280 | 3,320 | 3,240 | 3,320 | +0.3% | 23,300 | 279億3357万 | -2.01% | 10.63 | 0.58 |
| 08/09 | 3,315 | 3,345 | 3,295 | 3,310 | -0.3% | 15,400 | 278億4943万 | -2.53% | 10.59 | 0.58 |
| 08/08 | 3,355 | 3,370 | 3,305 | 3,320 | -1.04% | 14,800 | 279億3357万 | -2.52% | 10.63 | 0.58 |
| 08/07 | 3,340 | 3,365 | 3,330 | 3,355 | +0.9% | 10,700 | 282億2805万 | -1.73% | 10.74 | 0.59 |
| 08/04 | 3,275 | 3,335 | 3,275 | 3,325 | +0.45% | 11,800 | 279億7563万 | -2.72% | 10.64 | 0.58 |
| 08/03 | 3,385 | 3,385 | 3,285 | 3,310 | -3.36% | 22,900 | 278億4943万 | -3.3% | 10.59 | 0.58 |
| 08/02 | 3,435 | 3,440 | 3,410 | 3,425 | -0.58% | 13,100 | 288億1701万 | -0.17% | 10.96 | 0.6 |
| 08/01 | 3,460 | 3,465 | 3,430 | 3,445 | +0.44% | 11,400 | 289億8528万 | +0.44% | 11.03 | 0.6 |
| 07/31 | 3,435 | 3,470 | 3,415 | 3,430 | 0% | 11,400 | 288億5908万 | -0.09% | 10.98 | 0.6 |
| 07/28 | 3,390 | 3,430 | 3,350 | 3,430 | +1.18% | 21,200 | 288億5908万 | +0.09% | 10.98 | 0.6 |
| 07/27 | 3,435 | 3,435 | 3,355 | 3,390 | -1.74% | 16,200 | 285億2253万 | -0.94% | 10.85 | 0.59 |
| 07/26 | 3,420 | 3,455 | 3,385 | 3,450 | +1.62% | 17,000 | 290億2735万 | +0.88% | 11.04 | 0.6 |
| 07/25 | 3,425 | 3,430 | 3,390 | 3,395 | +0.15% | 7,500 | 285億6459万 | -0.59% | 10.87 | 0.59 |
| 07/24 | 3,360 | 3,405 | 3,355 | 3,390 | +2.26% | 10,800 | 285億2253万 | -0.67% | 10.85 | 0.59 |
| 07/21 | 3,375 | 3,380 | 3,315 | 3,315 | -2.64% | 12,700 | 278億9150万 | -2.79% | 10.61 | 0.58 |
| 07/20 | 3,485 | 3,485 | 3,390 | 3,405 | -1.02% | 13,500 | 286億4873万 | -0.06% | 10.9 | 0.59 |
| 07/19 | 3,395 | 3,445 | 3,380 | 3,440 | +2.53% | 12,600 | 289億4321万 | +1.12% | 11.01 | 0.6 |
| 07/18 | 3,355 | 3,365 | 3,315 | 3,355 | 0% | 12,400 | 282億2805万 | -1.15% | 10.74 | 0.59 |
| 07/14 | 3,430 | 3,435 | 3,355 | 3,355 | -1.32% | 11,800 | 282億2805万 | -1.03% | 10.74 | 0.59 |
| 07/13 | 3,360 | 3,420 | 3,360 | 3,400 | +0.89% | 11,700 | 286億666万 | +0.5% | 10.88 | 0.59 |
| 07/12 | 3,385 | 3,395 | 3,355 | 3,370 | -0.74% | 12,500 | 283億5425万 | -0.06% | 10.79 | 0.59 |
| 07/11 | 3,420 | 3,480 | 3,385 | 3,395 | -0.73% | 12,600 | 285億6459万 | +0.86% | 10.87 | 0.59 |
