株価チャート
2023/04/03～2023/08/25
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2023 |
| 08/25 | 3,302 | 3,340 | 3,291 | 3,310 | +0.39% | 423,800 | 3282億3937万 | +3.55% | 14.21 | 1.11 |
| 08/24 | 3,337 | 3,337 | 3,296 | 3,297 | -0.44% | 229,800 | 3269億5002万 | +3.57% | 14.15 | 1.1 |
| 08/23 | 3,261 | 3,311 | 3,243 | 3,311 | +0.76% | 202,600 | 3283億8814万 | +4.48% | 14.21 | 1.11 |
| 08/22 | 3,267 | 3,286 | 3,251 | 3,286 | +0.84% | 207,600 | 3259億862万 | +4.28% | 14.11 | 1.1 |
| 08/21 | 3,270 | 3,276 | 3,236 | 3,259 | +0.11% | 236,400 | 3231億8114万 | +4.04% | 13.99 | 1.09 |
| 08/18 | 3,260 | 3,285 | 3,243 | 3,255 | -1.51% | 294,400 | 3228億3401万 | +4.6% | 13.97 | 1.09 |
| 08/17 | 3,320 | 3,323 | 3,278 | 3,305 | -1.78% | 310,400 | 3277億9305万 | +6.89% | 14.19 | 1.11 |
| 08/16 | 3,400 | 3,418 | 3,351 | 3,365 | -1.61% | 378,600 | 3337億4391万 | +9.54% | 14.44 | 1.13 |
| 08/15 | 3,420 | 3,447 | 3,413 | 3,420 | +1.48% | 290,000 | 3391億9886万 | +12.09% | 14.68 | 1.14 |
| 08/14 | 3,386 | 3,428 | 3,360 | 3,370 | -1.19% | 447,600 | 3342億3982万 | +11.37% | 14.47 | 1.13 |
| 08/10 | 3,344 | 3,420 | 3,329 | 3,411 | +1.94% | 472,800 | 3382億5665万 | +13.42% | 14.64 | 1.14 |
| 08/09 | 3,320 | 3,375 | 3,294 | 3,346 | +0.97% | 590,200 | 3318億988万 | +11.96% | 14.36 | 1.12 |
| 08/08 | 3,257 | 3,327 | 3,175 | 3,314 | +3.26% | 824,400 | 3286億3609万 | +11.45% | 14.22 | 1.11 |
| 08/07 | 2,974 | 3,212 | 2,937 | 3,209 | +6.42% | 877,000 | 3182億7168万 | +8.38% | 13.77 | 1.07 |
| 08/04 | 2,973 | 3,039 | 2,970 | 3,016 | +0.2% | 197,600 | 2990億8017万 | +2.15% | 12.94 | 1.01 |
| 08/03 | 3,043 | 3,050 | 3,004 | 3,010 | -2.53% | 207,200 | 2984億8508万 | +1.98% | 12.92 | 1.01 |
| 08/02 | 3,067 | 3,139 | 3,064 | 3,088 | -0.34% | 193,200 | 3062億2120万 | +4.7% | 13.25 | 1.03 |
| 08/01 | 3,089 | 3,120 | 3,079 | 3,098 | +0.31% | 214,400 | 3072億6260万 | +5.34% | 13.3 | 1.04 |
| 07/31 | 3,087 | 3,092 | 3,065 | 3,089 | +2% | 267,200 | 3063億2038万 | +5.3% | 13.26 | 1.03 |
| 07/28 | 2,955 | 3,035 | 2,948 | 3,028 | +0.77% | 331,400 | 3003億1993万 | +3.7% | 13 | 1.01 |
| 07/27 | 3,012 | 3,023 | 2,982 | 3,005 | -0.89% | 218,200 | 2980億3877万 | +3.3% | 12.9 | 1.01 |
| 07/26 | 3,035 | 3,053 | 3,021 | 3,032 | -0.08% | 233,800 | 3007億1665万 | +4.48% | 13.02 | 1.01 |
| 07/25 | 3,038 | 3,055 | 3,013 | 3,035 | +0.4% | 314,800 | 3009億6461万 | +4.89% | 13.03 | 1.01 |
| 07/24 | 3,050 | 3,070 | 3,018 | 3,023 | -0.23% | 304,000 | 2997億7443万 | +4.8% | 12.97 | 1.01 |
| 07/21 | 2,996 | 3,035 | 2,977 | 3,030 | +1.87% | 550,600 | 3004億6870万 | +5.34% | 13 | 1.01 |
| 07/20 | 2,985 | 3,000 | 2,969 | 2,974 | +1.02% | 766,200 | 2949億6416万 | +3.66% | 12.77 | 0.99 |
| 07/19 | 2,923 | 2,944 | 2,915 | 2,944 | +2.38% | 393,200 | 2919億8873万 | +2.76% | 12.64 | 0.98 |
| 07/18 | 2,826 | 2,881 | 2,813 | 2,876 | +2.73% | 536,400 | 2851億9483万 | +0.44% | 12.34 | 0.96 |
| 07/14 | 2,800 | 2,823 | 2,780 | 2,799 | +1.01% | 328,200 | 2776億749万 | -2.2% | 12.01 | 0.94 |
| 07/13 | 2,779 | 2,785 | 2,749 | 2,771 | +0.84% | 193,200 | 2748億3042万 | -3.21% | 11.89 | 0.93 |
| 07/12 | 2,815 | 2,815 | 2,720 | 2,748 | -2.36% | 352,000 | 2725億4926万 | -4.05% | 11.8 | 0.92 |
| 07/11 | 2,850 | 2,869 | 2,797 | 2,815 | -0.41% | 226,800 | 2791億4480万 | -1.83% | 12.08 | 0.94 |
| 07/10 | 2,840 | 2,883 | 2,821 | 2,826 | +0.59% | 388,600 | 2802億8538万 | -1.5% | 12.13 | 0.95 |
| 07/07 | 2,829 | 2,858 | 2,795 | 2,810 | -2.4% | 457,800 | 2786億4889万 | -2.04% | 12.06 | 0.94 |
| 07/06 | 2,888 | 2,898 | 2,858 | 2,879 | -1.72% | 300,800 | 2854億9238万 | +0.37% | 12.36 | 0.96 |
| 07/05 | 2,935 | 2,959 | 2,911 | 2,929 | -1.6% | 374,000 | 2905億102万 | +2.31% | 12.57 | 0.98 |
| 07/04 | 3,000 | 3,009 | 2,967 | 2,977 | -1.68% | 212,600 | 2952億1211万 | +4.26% | 12.78 | 1 |
| 07/03 | 2,985 | 3,030 | 2,984 | 3,028 | +1.47% | 200,200 | 3002億7034万 | +6.3% | 13 | 1.01 |
| 06/30 | 3,000 | 3,003 | 2,958 | 2,984 | -0.2% | 299,200 | 2959億638万 | +5.13% | 12.81 | 1.03 |
| 06/29 | 2,985 | 3,015 | 2,983 | 2,990 | +1.25% | 318,000 | 2965億146万 | +5.71% | 12.89 | 1.04 |
| 06/28 | 2,917 | 2,975 | 2,917 | 2,953 | +2.25% | 390,400 | 2928億3177万 | +4.77% | 12.73 | 1.03 |
| 06/27 | 2,920 | 2,923 | 2,862 | 2,888 | 0% | 356,200 | 2863億8501万 | +2.83% | 12.45 | 1 |
| 06/26 | 2,803 | 2,950 | 2,779 | 2,888 | +4.05% | 649,800 | 2863億8501万 | +3.01% | 12.45 | 1 |
| 06/23 | 2,797 | 2,826 | 2,754 | 2,775 | +0.36% | 303,000 | 2752億2715万 | -0.75% | 11.96 | 0.97 |
| 06/22 | 2,790 | 2,803 | 2,760 | 2,765 | -1.62% | 409,400 | 2742億3534万 | -1.04% | 11.92 | 0.96 |
| 06/21 | 2,769 | 2,819 | 2,763 | 2,811 | +0.04% | 239,000 | 2787億4807万 | +0.59% | 12.12 | 0.98 |
| 06/20 | 2,796 | 2,810 | 2,766 | 2,810 | +0.16% | 238,800 | 2786億4889万 | +0.66% | 12.11 | 0.98 |
| 06/19 | 2,812 | 2,828 | 2,778 | 2,805 | -1.16% | 363,000 | 2782億258万 | +0.57% | 12.09 | 0.98 |
| 06/16 | 2,858 | 2,858 | 2,810 | 2,838 | -0.32% | 399,600 | 2814億7555万 | +2.05% | 12.23 | 0.99 |
| 06/15 | 2,856 | 2,874 | 2,838 | 2,847 | -0.8% | 323,400 | 2823億6818万 | +2.85% | 12.27 | 0.99 |
| 06/14 | 2,900 | 2,914 | 2,851 | 2,870 | -0.61% | 296,400 | 2846億4934万 | +4.14% | 12.37 | 1 |
| 06/13 | 2,875 | 2,899 | 2,871 | 2,888 | +1.23% | 361,200 | 2863億8501万 | +5.23% | 12.45 | 1 |
| 06/12 | 2,865 | 2,883 | 2,846 | 2,853 | +0.53% | 232,800 | 2829億1367万 | +4.45% | 12.3 | 0.99 |
| 06/09 | 2,835 | 2,855 | 2,805 | 2,838 | +1.54% | 439,000 | 2814億2596万 | +4.32% | 12.23 | 0.99 |
| 06/08 | 2,842 | 2,856 | 2,768 | 2,795 | -1.06% | 395,600 | 2771億6118万 | +3.08% | 12.05 | 0.97 |
| 06/07 | 2,891 | 2,900 | 2,821 | 2,825 | -1.14% | 525,400 | 2801億3661万 | +4.46% | 12.18 | 0.98 |
| 06/06 | 2,799 | 2,862 | 2,756 | 2,857 | +1.6% | 382,400 | 2833億5999万 | +6.05% | 12.32 | 0.99 |
| 06/05 | 2,845 | 2,850 | 2,808 | 2,812 | +0.61% | 512,800 | 2788億9684万 | +4.89% | 12.12 | 0.98 |
| 06/02 | 2,750 | 2,800 | 2,745 | 2,795 | +1.64% | 248,000 | 2772億1077万 | +4.64% | 12.05 | 0.97 |
| 06/01 | 2,715 | 2,755 | 2,705 | 2,750 | +0.18% | 275,200 | 2727億4762万 | +3.23% | 11.85 | 0.96 |
| 05/31 | 2,780 | 2,780 | 2,730 | 2,745 | -1.44% | 347,600 | 2722億5172万 | +3.35% | 11.83 | 0.95 |
| 05/30 | 2,760 | 2,800 | 2,745 | 2,785 | +0.18% | 231,000 | 2762億1896万 | +5.17% | 12.01 | 0.97 |
| 05/29 | 2,780 | 2,815 | 2,780 | 2,780 | +1.83% | 295,800 | 2757億2305万 | +5.38% | 11.98 | 0.97 |
| 05/26 | 2,755 | 2,770 | 2,725 | 2,730 | -0.91% | 245,600 | 2707億6400万 | +3.88% | 11.77 | 0.95 |
| 05/25 | 2,710 | 2,765 | 2,700 | 2,755 | +1.66% | 291,600 | 2732億4353万 | +5.15% | 11.88 | 0.96 |
| 05/24 | 2,700 | 2,715 | 2,695 | 2,710 | -1.09% | 279,800 | 2687億8039万 | +3.71% | 11.68 | 0.94 |
| 05/23 | 2,705 | 2,745 | 2,705 | 2,740 | +0.92% | 268,800 | 2717億5581万 | +5.18% | 11.81 | 0.95 |
| 05/22 | 2,740 | 2,745 | 2,695 | 2,715 | -0.91% | 329,000 | 2692億7629万 | +4.66% | 11.7 | 0.94 |
| 05/19 | 2,765 | 2,780 | 2,735 | 2,740 | -0.72% | 221,000 | 2717億5581万 | +5.96% | 11.81 | 0.95 |
| 05/18 | 2,745 | 2,790 | 2,745 | 2,760 | +0.73% | 268,600 | 2737億3943万 | +7.1% | 11.9 | 0.96 |
| 05/17 | 2,755 | 2,785 | 2,720 | 2,740 | -0.36% | 291,000 | 2717億5581万 | +6.86% | 11.81 | 0.95 |
| 05/16 | 2,615 | 2,770 | 2,615 | 2,750 | +5.77% | 690,200 | 2727億4762万 | +7.76% | 11.85 | 0.96 |
| 05/15 | 2,550 | 2,655 | 2,545 | 2,600 | +2.77% | 373,000 | 2578億7048万 | +2.44% | 11.21 | 0.9 |
| 05/12 | 2,520 | 2,530 | 2,500 | 2,530 | -0.39% | 305,800 | 2509億2781万 | -0.16% | 10.91 | 0.88 |
| 05/11 | 2,540 | 2,560 | 2,530 | 2,540 | -0.78% | 209,800 | 2519億1962万 | +0.12% | 10.95 | 0.88 |
| 05/10 | 2,580 | 2,580 | 2,555 | 2,560 | -0.78% | 174,600 | 2539億324万 | +0.83% | 11.04 | 0.89 |
| 05/09 | 2,605 | 2,605 | 2,570 | 2,580 | 0% | 206,800 | 2558億8686万 | +1.57% | 11.12 | 0.9 |
| 05/08 | 2,595 | 2,620 | 2,575 | 2,580 | -0.39% | 226,200 | 2558億8686万 | +1.65% | 11.12 | 0.9 |
| 05/02 | 2,630 | 2,650 | 2,585 | 2,590 | -1.33% | 214,600 | 2568億7867万 | +2.05% | 11.16 | 0.9 |
| 05/01 | 2,615 | 2,635 | 2,600 | 2,625 | +1.55% | 136,600 | 2603億5000万 | +3.63% | 11.32 | 0.91 |
| 04/28 | 2,560 | 2,595 | 2,555 | 2,585 | +1.77% | 326,400 | 2563億8277万 | +2.34% | 11.14 | 0.9 |
| 04/27 | 2,510 | 2,540 | 2,483 | 2,540 | -0.78% | 476,000 | 2519億1962万 | +0.79% | 10.95 | 0.88 |
| 04/26 | 2,575 | 2,585 | 2,555 | 2,560 | -1.54% | 178,600 | 2539億324万 | +1.75% | 11.04 | 0.89 |
| 04/25 | 2,580 | 2,635 | 2,575 | 2,600 | +1.76% | 419,800 | 2578億7048万 | +3.59% | 11.21 | 0.9 |
| 04/24 | 2,560 | 2,570 | 2,540 | 2,555 | +0.2% | 262,600 | 2534億734万 | +2.12% | 11.01 | 0.89 |
| 04/21 | 2,515 | 2,560 | 2,505 | 2,550 | +0.79% | 304,200 | 2529億1143万 | +2.2% | 10.99 | 0.89 |
| 04/20 | 2,520 | 2,560 | 2,510 | 2,530 | -0.39% | 340,400 | 2509億2781万 | +1.73% | 10.91 | 0.88 |
| 04/19 | 2,515 | 2,540 | 2,515 | 2,540 | +0.2% | 207,600 | 2519億1962万 | +2.34% | 10.95 | 0.88 |
| 04/18 | 2,560 | 2,560 | 2,525 | 2,535 | -0.98% | 290,400 | 2514億2372万 | +2.42% | 10.93 | 0.88 |
| 04/17 | 2,535 | 2,565 | 2,535 | 2,560 | +1.79% | 204,200 | 2539億324万 | +3.56% | 11.04 | 0.89 |
| 04/14 | 2,535 | 2,535 | 2,510 | 2,515 | +1.51% | 313,000 | 2494億4010万 | +1.86% | 10.84 | 0.87 |
| 04/13 | 2,488 | 2,510 | 2,468 | 2,478 | -0.7% | 258,200 | 2457億2081万 | +0.38% | 10.68 | 0.86 |
| 04/12 | 2,515 | 2,520 | 2,488 | 2,495 | -0.8% | 235,400 | 2474億5648万 | +1.09% | 10.76 | 0.87 |
| 04/11 | 2,495 | 2,515 | 2,480 | 2,515 | +2.65% | 344,200 | 2494億4010万 | +1.9% | 10.84 | 0.87 |
| 04/10 | 2,460 | 2,475 | 2,435 | 2,450 | +0.2% | 177,400 | 2429億9334万 | -0.61% | 10.56 | 0.85 |
| 04/07 | 2,390 | 2,453 | 2,390 | 2,445 | +2.73% | 258,400 | 2424億9743万 | -0.77% | 10.54 | 0.85 |
| 04/06 | 2,460 | 2,460 | 2,370 | 2,380 | -4.8% | 544,800 | 2360億5067万 | -3.33% | 10.26 | 0.83 |
| 04/05 | 2,565 | 2,565 | 2,485 | 2,500 | -4.21% | 405,600 | 2479億5239万 | +1.54% | 10.78 | 0.87 |
| 04/04 | 2,615 | 2,680 | 2,590 | 2,610 | +0.38% | 716,400 | 2588億6229万 | +6.18% | 11.25 | 0.91 |
| 04/03 | 2,605 | 2,610 | 2,580 | 2,600 | +0.78% | 421,000 | 2578億7048万 | +6.21% | 11.21 | 0.9 |
