株価チャート
2023/08/07～2023/12/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2023 |
| 12/29 | 3,700 | 3,728 | 3,678 | 3,702 | +0.98% | 183,400 | 3470億4507万 | +2.85% | 15.1 | 1.17 |
| 12/28 | 3,663 | 3,680 | 3,653 | 3,666 | -0.46% | 92,400 | 3436億6978万 | +2.1% | 14.95 | 1.16 |
| 12/27 | 3,666 | 3,688 | 3,663 | 3,683 | +0.75% | 117,000 | 3452億6367万 | +2.81% | 15.02 | 1.16 |
| 12/26 | 3,625 | 3,656 | 3,625 | 3,655 | +0.86% | 129,600 | 3426億8532万 | +2.29% | 14.91 | 1.15 |
| 12/25 | 3,695 | 3,695 | 3,614 | 3,624 | -0.62% | 125,200 | 3397億7883万 | +1.68% | 14.78 | 1.14 |
| 12/22 | 3,580 | 3,652 | 3,580 | 3,647 | +2% | 185,400 | 3418億8838万 | +2.49% | 14.88 | 1.15 |
| 12/21 | 3,584 | 3,587 | 3,547 | 3,575 | -1.45% | 316,200 | 3351億8469万 | +0.73% | 14.58 | 1.13 |
| 12/20 | 3,601 | 3,650 | 3,585 | 3,628 | -0.74% | 371,200 | 3401億698万 | +2.36% | 14.8 | 1.14 |
| 12/19 | 3,638 | 3,659 | 3,579 | 3,655 | +1.15% | 216,600 | 3426億3845万 | +3.29% | 14.91 | 1.15 |
| 12/18 | 3,581 | 3,613 | 3,555 | 3,613 | +0.57% | 161,000 | 3387億4749万 | +2.35% | 14.74 | 1.14 |
| 12/15 | 3,573 | 3,614 | 3,559 | 3,593 | -1.1% | 460,600 | 3368億2545万 | +1.97% | 14.66 | 1.13 |
| 12/14 | 3,671 | 3,679 | 3,617 | 3,633 | -0.26% | 260,200 | 3405億7577万 | +3.31% | 14.82 | 1.15 |
| 12/13 | 3,666 | 3,670 | 3,620 | 3,642 | +0.61% | 274,600 | 3414億6647万 | +3.79% | 14.86 | 1.15 |
| 12/12 | 3,638 | 3,655 | 3,583 | 3,620 | +0.08% | 286,600 | 3394億380万 | +3.49% | 14.77 | 1.14 |
| 12/11 | 3,682 | 3,698 | 3,591 | 3,617 | -0.29% | 286,400 | 3391億2252万 | +3.67% | 14.76 | 1.14 |
| 12/08 | 3,641 | 3,672 | 3,610 | 3,628 | -0.82% | 329,200 | 3401億698万 | +4.24% | 14.8 | 1.14 |
| 12/07 | 3,637 | 3,682 | 3,610 | 3,658 | +0.05% | 370,400 | 3429億1972万 | +5.43% | 14.92 | 1.15 |
| 12/06 | 3,513 | 3,657 | 3,510 | 3,656 | +5.56% | 444,600 | 3427億3220万 | +5.77% | 14.91 | 1.15 |
| 12/05 | 3,499 | 3,539 | 3,454 | 3,463 | -2.92% | 300,200 | 3246億8380万 | +0.61% | 14.13 | 1.09 |
| 12/04 | 3,527 | 3,576 | 3,442 | 3,567 | -0.78% | 342,000 | 3344億3462万 | +3.81% | 14.55 | 1.12 |
| 12/01 | 3,565 | 3,609 | 3,565 | 3,595 | +1.83% | 413,400 | 3370億5985万 | +5.02% | 14.67 | 1.13 |
| 11/30 | 3,451 | 3,545 | 3,451 | 3,531 | +1.31% | 556,000 | 3310億1246万 | +3.44% | 14.4 | 1.11 |
| 11/29 | 3,438 | 3,515 | 3,438 | 3,485 | +1.34% | 654,000 | 3267億4647万 | +2.29% | 14.22 | 1.1 |
| 11/28 | 3,413 | 3,445 | 3,394 | 3,439 | +1.01% | 289,800 | 3224億3361万 | +1.15% | 14.03 | 1.08 |
| 11/27 | 3,516 | 3,516 | 3,402 | 3,405 | -1.94% | 294,000 | 3191億9896万 | +0.25% | 13.89 | 1.07 |
| 11/24 | 3,468 | 3,515 | 3,451 | 3,472 | -0.19% | 325,200 | 3255億2762万 | +2.33% | 14.16 | 1.09 |
| 11/22 | 3,449 | 3,493 | 3,432 | 3,479 | +1.02% | 230,200 | 3261億3704万 | +2.7% | 14.19 | 1.1 |
| 11/21 | 3,455 | 3,463 | 3,416 | 3,444 | +0.42% | 210,200 | 3228億5552万 | +1.88% | 14.05 | 1.09 |
| 11/20 | 3,456 | 3,486 | 3,428 | 3,429 | -1.75% | 261,200 | 3214億9603万 | +1.6% | 13.99 | 1.08 |
| 11/17 | 3,424 | 3,490 | 3,424 | 3,490 | +2.17% | 204,400 | 3272億1526万 | +3.5% | 14.24 | 1.1 |
| 11/16 | 3,431 | 3,437 | 3,392 | 3,416 | -1.24% | 327,600 | 3202億7717万 | +1.33% | 13.94 | 1.08 |
| 11/15 | 3,480 | 3,495 | 3,447 | 3,459 | -0.35% | 223,200 | 3243億876万 | +2.7% | 14.11 | 1.09 |
| 11/14 | 3,450 | 3,492 | 3,446 | 3,471 | +0.45% | 286,000 | 3254億3386万 | +3.18% | 14.16 | 1.09 |
| 11/13 | 3,458 | 3,468 | 3,438 | 3,456 | +0.76% | 179,200 | 3239億8061万 | +2.96% | 14.1 | 1.09 |
| 11/10 | 3,440 | 3,465 | 3,410 | 3,430 | +0.16% | 323,400 | 3215億4291万 | +2.4% | 13.99 | 1.08 |
| 11/09 | 3,458 | 3,476 | 3,374 | 3,424 | -0.7% | 358,800 | 3210億2724万 | +2.58% | 13.97 | 1.08 |
| 11/08 | 3,387 | 3,488 | 3,383 | 3,448 | +2.16% | 505,600 | 3232億7743万 | +3.54% | 14.07 | 1.09 |
| 11/07 | 3,382 | 3,440 | 3,361 | 3,375 | -0.71% | 579,200 | 3164億3310万 | +1.63% | 13.77 | 1.06 |
| 11/06 | 3,405 | 3,545 | 3,257 | 3,399 | +0.64% | 1,074,000 | 3186億8329万 | +2.47% | 13.87 | 1.07 |
| 11/02 | 3,364 | 3,408 | 3,351 | 3,378 | +0.49% | 654,200 | 3166億6749万 | +2.13% | 13.78 | 1.06 |
| 11/01 | 3,411 | 3,422 | 3,326 | 3,361 | +1.19% | 389,200 | 3151億2049万 | +1.91% | 13.71 | 1.06 |
| 10/31 | 3,303 | 3,322 | 3,253 | 3,322 | +0.05% | 397,800 | 3114億1705万 | +0.96% | 13.55 | 1.05 |
| 10/30 | 3,301 | 3,329 | 3,295 | 3,320 | +0.06% | 282,600 | 3292億8077万 | +1.07% | 14.38 | 1.11 |
| 10/27 | 3,254 | 3,323 | 3,252 | 3,318 | +2.39% | 229,000 | 3290億8241万 | +1.22% | 14.37 | 1.11 |
| 10/26 | 3,318 | 3,324 | 3,235 | 3,241 | -3.2% | 341,800 | 3213億9588万 | -0.96% | 14.04 | 1.08 |
| 10/25 | 3,419 | 3,434 | 3,340 | 3,348 | -0.64% | 362,400 | 3320億825万 | +2.34% | 14.5 | 1.12 |
| 10/24 | 3,315 | 3,385 | 3,263 | 3,369 | +1.74% | 350,800 | 3341億4064万 | +3.12% | 14.59 | 1.13 |
| 10/23 | 3,306 | 3,337 | 3,301 | 3,312 | -0.54% | 309,400 | 3284億3773万 | +1.39% | 14.34 | 1.11 |
| 10/20 | 3,313 | 3,362 | 3,295 | 3,330 | +0.03% | 238,600 | 3302億2299万 | +2.07% | 14.42 | 1.11 |
| 10/19 | 3,291 | 3,335 | 3,291 | 3,329 | -0.11% | 234,400 | 3301億2381万 | +2.26% | 14.42 | 1.11 |
| 10/18 | 3,320 | 3,357 | 3,315 | 3,332 | +0.54% | 528,600 | 3304億7094万 | +2.4% | 14.43 | 1.12 |
| 10/17 | 3,310 | 3,367 | 3,287 | 3,314 | +0.18% | 551,000 | 3286億8568万 | +1.88% | 14.36 | 1.11 |
| 10/16 | 3,321 | 3,330 | 3,284 | 3,308 | -1.31% | 280,800 | 3280億9060万 | +1.53% | 14.33 | 1.11 |
| 10/13 | 3,392 | 3,413 | 3,345 | 3,352 | -3.11% | 351,600 | 3324億5456万 | +2.6% | 14.52 | 1.12 |
| 10/12 | 3,400 | 3,468 | 3,389 | 3,460 | +3.64% | 455,000 | 3431億1651万 | +5.6% | 14.99 | 1.16 |
| 10/11 | 3,383 | 3,383 | 3,321 | 3,338 | -0.65% | 354,600 | 3310億6603万 | +1.83% | 14.46 | 1.12 |
| 10/10 | 3,300 | 3,365 | 3,287 | 3,360 | +2.64% | 325,000 | 3332億4801万 | +2.28% | 14.55 | 1.12 |
| 10/06 | 3,284 | 3,284 | 3,225 | 3,274 | -0.32% | 593,800 | 3246億6885万 | -0.5% | 14.18 | 1.1 |
| 10/05 | 3,216 | 3,289 | 3,200 | 3,284 | +3.69% | 540,000 | 3257億1025万 | -0.39% | 14.23 | 1.1 |
| 10/04 | 3,145 | 3,206 | 3,136 | 3,167 | -1.42% | 493,200 | 3141億608万 | -4.09% | 13.72 | 1.06 |
| 10/03 | 3,232 | 3,244 | 3,198 | 3,213 | -0.74% | 326,800 | 3186億1882万 | -2.97% | 13.92 | 1.08 |
| 10/02 | 3,277 | 3,348 | 3,227 | 3,237 | -0.77% | 479,200 | 3209億9916万 | -2.43% | 14.02 | 1.08 |
| 09/29 | 3,237 | 3,277 | 3,216 | 3,262 | +3.77% | 801,000 | 3234億7868万 | -1.76% | 14.22 | 1.09 |
| 09/28 | 3,141 | 3,159 | 3,106 | 3,143 | -0.77% | 244,200 | 3117億2574万 | -5.36% | 13.7 | 1.05 |
| 09/27 | 3,130 | 3,174 | 3,112 | 3,168 | +0.11% | 270,600 | 3141億5567万 | -4.82% | 13.81 | 1.06 |
| 09/26 | 3,191 | 3,197 | 3,164 | 3,164 | -0.94% | 173,200 | 3138億854万 | -5.07% | 13.79 | 1.06 |
| 09/25 | 3,188 | 3,212 | 3,143 | 3,194 | +1.48% | 171,000 | 3167億8397万 | -4.26% | 13.92 | 1.07 |
| 09/22 | 3,125 | 3,157 | 3,115 | 3,148 | -0.57% | 307,000 | 3121億7205万 | -5.74% | 13.72 | 1.05 |
| 09/21 | 3,195 | 3,216 | 3,155 | 3,166 | -1.12% | 251,600 | 3139億5731万 | -5.37% | 13.8 | 1.06 |
| 09/20 | 3,238 | 3,263 | 3,178 | 3,202 | -1.88% | 362,600 | 3175億2783万 | -4.52% | 13.95 | 1.07 |
| 09/19 | 3,293 | 3,293 | 3,216 | 3,263 | -2.11% | 467,800 | 3236億2745万 | -2.94% | 14.22 | 1.09 |
| 09/15 | 3,258 | 3,350 | 3,254 | 3,334 | +3.91% | 850,200 | 3306億1971万 | -0.97% | 14.53 | 1.11 |
| 09/14 | 3,195 | 3,256 | 3,195 | 3,208 | +1.84% | 455,600 | 3181億7250万 | -4.78% | 13.98 | 1.07 |
| 09/13 | 3,290 | 3,296 | 3,142 | 3,150 | -4.81% | 872,200 | 3124億2001万 | -6.67% | 13.73 | 1.05 |
| 09/12 | 3,328 | 3,334 | 3,291 | 3,309 | -0.42% | 465,000 | 3281億8978万 | -2.13% | 14.42 | 1.11 |
| 09/11 | 3,403 | 3,414 | 3,314 | 3,323 | -3.39% | 486,200 | 3295億7831万 | -1.6% | 14.48 | 1.11 |
| 09/08 | 3,506 | 3,508 | 3,418 | 3,440 | -2.56% | 336,800 | 3411億3289万 | +2.21% | 14.99 | 1.15 |
| 09/07 | 3,530 | 3,574 | 3,530 | 3,530 | -0.79% | 257,200 | 3501億877万 | +5.44% | 15.39 | 1.18 |
| 09/06 | 3,520 | 3,558 | 3,510 | 3,558 | +1.09% | 235,600 | 3528億8584万 | +6.85% | 15.51 | 1.19 |
| 09/05 | 3,511 | 3,520 | 3,485 | 3,520 | +0.24% | 188,200 | 3490億6737万 | +6.27% | 15.34 | 1.18 |
| 09/04 | 3,487 | 3,525 | 3,477 | 3,511 | +0.86% | 234,800 | 3482億2433万 | +6.59% | 15.3 | 1.17 |
| 09/01 | 3,443 | 3,506 | 3,436 | 3,481 | +1% | 261,600 | 3452億4890万 | +6.29% | 15.17 | 1.16 |
| 08/31 | 3,400 | 3,459 | 3,392 | 3,447 | +0.8% | 346,000 | 3418億2716万 | +5.85% | 15.02 | 1.15 |
| 08/30 | 3,383 | 3,468 | 3,367 | 3,419 | +0.86% | 763,000 | 3390億9968万 | +5.56% | 14.9 | 1.14 |
| 08/29 | 3,399 | 3,399 | 3,364 | 3,390 | +0.95% | 341,200 | 3362億2344万 | +5.15% | 14.78 | 1.13 |
| 08/28 | 3,338 | 3,358 | 3,309 | 3,358 | +1.47% | 231,600 | 3330億4965万 | +4.64% | 14.64 | 1.12 |
| 08/25 | 3,302 | 3,340 | 3,291 | 3,310 | +0.39% | 423,800 | 3282億3937万 | +3.55% | 14.42 | 1.11 |
| 08/24 | 3,337 | 3,337 | 3,296 | 3,297 | -0.44% | 229,800 | 3269億5002万 | +3.57% | 14.37 | 1.1 |
| 08/23 | 3,261 | 3,311 | 3,243 | 3,311 | +0.76% | 202,600 | 3283億8814万 | +4.48% | 14.43 | 1.11 |
| 08/22 | 3,267 | 3,286 | 3,251 | 3,286 | +0.84% | 207,600 | 3259億862万 | +4.28% | 14.32 | 1.1 |
| 08/21 | 3,270 | 3,276 | 3,236 | 3,259 | +0.11% | 236,400 | 3231億8114万 | +4.04% | 14.2 | 1.09 |
| 08/18 | 3,260 | 3,285 | 3,243 | 3,255 | -1.51% | 294,400 | 3228億3401万 | +4.6% | 14.19 | 1.09 |
| 08/17 | 3,320 | 3,323 | 3,278 | 3,305 | -1.78% | 310,400 | 3277億9305万 | +6.89% | 14.41 | 1.11 |
| 08/16 | 3,400 | 3,418 | 3,351 | 3,365 | -1.61% | 378,600 | 3337億4391万 | +9.54% | 14.67 | 1.13 |
| 08/15 | 3,420 | 3,447 | 3,413 | 3,420 | +1.48% | 290,000 | 3391億9886万 | +12.09% | 14.91 | 1.14 |
| 08/14 | 3,386 | 3,428 | 3,360 | 3,370 | -1.19% | 447,600 | 3342億3982万 | +11.37% | 14.69 | 1.13 |
| 08/10 | 3,344 | 3,420 | 3,329 | 3,411 | +1.94% | 472,800 | 3382億5665万 | +13.42% | 14.87 | 1.14 |
| 08/09 | 3,320 | 3,375 | 3,294 | 3,346 | +0.97% | 590,200 | 3318億988万 | +11.96% | 14.58 | 1.12 |
| 08/08 | 3,257 | 3,327 | 3,175 | 3,314 | +3.26% | 824,400 | 3286億3609万 | +11.45% | 14.44 | 1.11 |
| 08/07 | 2,974 | 3,212 | 2,937 | 3,209 | +6.42% | 877,000 | 3182億7168万 | +8.38% | 13.99 | 1.07 |
