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 | 4,950 | 4,985 | 4,845 | 4,850 | -0.61% | 102,300 | 3161億3502万 | +2.67% | 21.52 | 3.8 |
| 12/04 | 4,810 | 4,945 | 4,775 | 4,880 | +1.04% | 141,500 | 3180億9050万 | +3.11% | 21.66 | 3.83 |
| 12/01 | 4,895 | 4,895 | 4,795 | 4,830 | -1.83% | 175,300 | 3148億3137万 | +1.96% | 21.43 | 3.79 |
| 11/30 | 4,855 | 4,935 | 4,855 | 4,920 | +1.55% | 142,000 | 3206億9780万 | +3.62% | 21.83 | 3.86 |
| 11/29 | 4,750 | 4,875 | 4,750 | 4,845 | +2.98% | 131,300 | 3158億911万 | +1.85% | 21.5 | 3.8 |
| 11/28 | 4,720 | 4,725 | 4,655 | 4,705 | -0.95% | 143,700 | 3066億8356万 | -1.3% | 20.88 | 3.69 |
| 11/27 | 4,750 | 4,820 | 4,715 | 4,750 | +0.21% | 92,000 | 3096億1678万 | -0.77% | 21.08 | 3.73 |
| 11/24 | 4,845 | 4,875 | 4,740 | 4,740 | -1.04% | 107,000 | 3089億6495万 | -1.43% | 21.03 | 3.72 |
| 11/22 | 4,810 | 4,845 | 4,790 | 4,790 | -0.42% | 86,500 | 3122億2407万 | -0.85% | 21.26 | 3.76 |
| 11/21 | 4,650 | 4,865 | 4,650 | 4,810 | +4% | 122,800 | 3135億2772万 | -0.82% | 21.35 | 3.77 |
| 11/20 | 4,745 | 4,765 | 4,615 | 4,625 | -2.12% | 125,700 | 3014億6897万 | -4.93% | 20.52 | 3.63 |
| 11/17 | 4,775 | 4,790 | 4,705 | 4,725 | -2.28% | 141,100 | 3079億8721万 | -3.49% | 20.97 | 3.71 |
| 11/16 | 4,820 | 4,870 | 4,775 | 4,835 | -0.31% | 112,300 | 3151億5729万 | -1.79% | 21.46 | 3.79 |
| 11/15 | 4,725 | 4,885 | 4,705 | 4,850 | +3.3% | 225,600 | 3161億3502万 | -1.9% | 21.52 | 3.8 |
| 11/14 | 4,610 | 4,720 | 4,600 | 4,695 | +2.74% | 140,000 | 3060億3174万 | -5.51% | 20.84 | 3.68 |
| 11/13 | 4,610 | 4,610 | 4,510 | 4,570 | +0.22% | 115,300 | 2978億8393万 | -8.58% | 20.28 | 3.58 |
| 11/10 | 4,615 | 4,620 | 4,530 | 4,560 | -1.72% | 138,500 | 2972億3210万 | -9.45% | 20.24 | 3.58 |
| 11/09 | 4,540 | 4,660 | 4,525 | 4,640 | +3.57% | 277,700 | 3024億4670万 | -8.52% | 20.59 | 3.64 |
| 11/08 | 4,415 | 4,490 | 4,345 | 4,480 | +1.7% | 226,300 | 2920億1751万 | -12.29% | 19.88 | 3.51 |
| 11/07 | 4,535 | 4,540 | 4,400 | 4,405 | -2.22% | 252,900 | 2871億2882万 | -14.48% | 19.55 | 3.45 |
| 11/06 | 4,610 | 4,620 | 4,500 | 4,505 | 0% | 200,100 | 2936億4707万 | -13.43% | 19.99 | 3.53 |
| 11/02 | 4,495 | 4,565 | 4,400 | 4,505 | +0.67% | 360,200 | 2936億4707万 | -14.17% | 19.99 | 3.53 |
| 11/01 | 4,500 | 4,580 | 4,335 | 4,475 | -12.08% | 569,500 | 2916億9159万 | -15.49% | 19.86 | 3.51 |
| 10/31 | 5,020 | 5,120 | 5,020 | 5,090 | +1.39% | 106,700 | 3317億7882万 | -4.66% | 22.59 | 3.99 |
| 10/30 | 5,040 | 5,070 | 4,995 | 5,020 | -1.18% | 81,000 | 3272億1604万 | -6.38% | 22.28 | 3.94 |
| 10/27 | 5,000 | 5,110 | 4,995 | 5,080 | +2.32% | 143,400 | 3311億2699万 | -5.73% | 22.54 | 3.98 |
| 10/26 | 5,030 | 5,070 | 4,945 | 4,965 | -3.03% | 88,000 | 3236億3101万 | -8.17% | 22.03 | 3.89 |
| 10/25 | 5,200 | 5,200 | 5,120 | 5,120 | -0.58% | 59,000 | 3337億3429万 | -5.73% | 22.72 | 4.02 |
| 10/24 | 5,090 | 5,180 | 4,995 | 5,150 | +1.18% | 63,100 | 3356億8977万 | -5.52% | 22.85 | 4.04 |
| 10/23 | 5,160 | 5,200 | 5,080 | 5,090 | -2.3% | 53,000 | 3317億7882万 | -7.07% | 22.59 | 3.99 |
| 10/20 | 5,230 | 5,260 | 5,200 | 5,210 | -1.33% | 72,300 | 3396億72万 | -5.34% | 23.12 | 4.09 |
| 10/19 | 5,200 | 5,290 | 5,200 | 5,280 | -0.19% | 50,100 | 3441億6349万 | -4.5% | 23.43 | 4.14 |
| 10/18 | 5,270 | 5,290 | 5,190 | 5,290 | +0.38% | 49,300 | 3448億1531万 | -4.68% | 23.48 | 4.15 |
| 10/17 | 5,200 | 5,320 | 5,200 | 5,270 | +1.35% | 66,200 | 3435億1166万 | -5.37% | 23.39 | 4.13 |
| 10/16 | 5,260 | 5,300 | 5,170 | 5,200 | -3.35% | 68,000 | 3389億4889万 | -7.01% | 23.08 | 4.08 |
| 10/13 | 5,410 | 5,460 | 5,360 | 5,380 | -0.55% | 74,300 | 3506億8174万 | -4.27% | 23.87 | 4.22 |
| 10/12 | 5,320 | 5,440 | 5,270 | 5,410 | +1.12% | 114,900 | 3526億3721万 | -4.11% | 24.01 | 4.24 |
| 10/11 | 5,480 | 5,500 | 5,330 | 5,350 | -2.37% | 66,100 | 3487億2626万 | -5.48% | 23.74 | 4.2 |
| 10/10 | 5,430 | 5,540 | 5,430 | 5,480 | +0.55% | 71,100 | 3571億9999万 | -3.52% | 24.32 | 4.3 |
| 10/06 | 5,470 | 5,490 | 5,380 | 5,450 | -0.73% | 121,700 | 3552億4451万 | -4.27% | 24.19 | 4.27 |
| 10/05 | 5,460 | 5,490 | 5,390 | 5,490 | +0.55% | 84,300 | 3578億5181万 | -3.82% | 24.36 | 4.31 |
| 10/04 | 5,460 | 5,540 | 5,450 | 5,460 | -1.44% | 96,300 | 3558億9634万 | -4.55% | 24.23 | 4.28 |
| 10/03 | 5,550 | 5,580 | 5,500 | 5,540 | -0.36% | 87,000 | 3611億1093万 | -3.38% | 24.58 | 4.34 |
| 10/02 | 5,690 | 5,700 | 5,560 | 5,560 | -2.8% | 184,600 | 3624億1458万 | -3.17% | 24.67 | 4.36 |
| 09/29 | 5,610 | 5,750 | 5,610 | 5,720 | +1.6% | 118,600 | 3728億4378万 | -0.49% | 25.38 | 4.7 |
| 09/28 | 5,600 | 5,680 | 5,550 | 5,630 | -0.53% | 68,000 | 3669億7736万 | -2.05% | 24.98 | 4.63 |
| 09/27 | 5,550 | 5,690 | 5,490 | 5,660 | +1.43% | 80,800 | 3689億3283万 | -1.6% | 25.12 | 4.65 |
| 09/26 | 5,640 | 5,640 | 5,560 | 5,580 | -1.59% | 49,600 | 3637億1823万 | -3.02% | 24.76 | 4.59 |
| 09/25 | 5,670 | 5,760 | 5,660 | 5,670 | -0.18% | 101,900 | 3695億8466万 | -1.51% | 25.16 | 4.66 |
| 09/22 | 5,510 | 5,700 | 5,480 | 5,680 | +2.71% | 127,000 | 3702億3648万 | -1.27% | 25.21 | 4.67 |
| 09/21 | 5,560 | 5,560 | 5,450 | 5,530 | -0.72% | 93,200 | 3604億5911万 | -3.81% | 24.54 | 4.55 |
| 09/20 | 5,660 | 5,690 | 5,560 | 5,570 | -1.07% | 110,300 | 3630億6641万 | -3.13% | 24.72 | 4.58 |
| 09/19 | 5,750 | 5,770 | 5,600 | 5,630 | -2.93% | 135,300 | 3669億7736万 | -2.09% | 24.98 | 4.63 |
| 09/15 | 5,730 | 5,840 | 5,690 | 5,800 | +0.87% | 105,900 | 3780億5838万 | +0.94% | 25.74 | 4.77 |
| 09/14 | 5,830 | 5,830 | 5,720 | 5,750 | -1.54% | 70,800 | 3747億9926万 | +0.28% | 25.52 | 4.73 |
| 09/13 | 5,780 | 5,870 | 5,770 | 5,840 | +0.69% | 71,700 | 3806億6568万 | +1.97% | 25.92 | 4.8 |
| 09/12 | 5,830 | 5,840 | 5,780 | 5,800 | +0.52% | 52,000 | 3780億5838万 | +1.42% | 25.74 | 4.77 |
| 09/11 | 5,860 | 5,920 | 5,740 | 5,770 | -1.37% | 60,200 | 3761億290万 | +1.07% | 25.61 | 4.74 |
| 09/08 | 5,850 | 5,910 | 5,850 | 5,850 | -0.85% | 59,200 | 3813億1750万 | +2.85% | 25.96 | 4.81 |
| 09/07 | 5,910 | 5,950 | 5,880 | 5,900 | -0.51% | 64,300 | 3845億7663万 | +4.13% | 26.18 | 4.85 |
| 09/06 | 5,850 | 5,930 | 5,840 | 5,930 | +1.19% | 60,800 | 3865億3210万 | +5.2% | 26.32 | 4.87 |
| 09/05 | 5,810 | 5,870 | 5,800 | 5,860 | +0.34% | 60,600 | 3819億6933万 | +4.44% | 26.01 | 4.82 |
| 09/04 | 5,850 | 5,880 | 5,800 | 5,840 | +0.34% | 66,400 | 3806億6568万 | +4.7% | 25.92 | 4.8 |
| 09/01 | 5,810 | 5,830 | 5,790 | 5,820 | -0.17% | 54,600 | 3793億6203万 | +4.94% | 25.83 | 4.78 |
| 08/31 | 5,790 | 5,850 | 5,750 | 5,830 | +0.69% | 70,000 | 3800億1385万 | +5.71% | 25.87 | 4.79 |
| 08/30 | 5,860 | 5,870 | 5,770 | 5,790 | -0.17% | 58,400 | 3774億655万 | +5.58% | 25.69 | 4.76 |
| 08/29 | 5,790 | 5,830 | 5,770 | 5,800 | +1.22% | 51,300 | 3780億5838万 | +6.34% | 25.74 | 4.77 |
| 08/28 | 5,770 | 5,780 | 5,680 | 5,730 | 0% | 59,100 | 3734億9561万 | +5.68% | 25.43 | 4.71 |
| 08/25 | 5,660 | 5,760 | 5,650 | 5,730 | +0.35% | 47,400 | 3734億9561万 | +6.05% | 25.43 | 4.71 |
| 08/24 | 5,720 | 5,740 | 5,680 | 5,710 | -0.17% | 49,800 | 3721億9196万 | +6.02% | 25.34 | 4.69 |
| 08/23 | 5,660 | 5,730 | 5,640 | 5,720 | 0% | 56,100 | 3728億4378万 | +6.42% | 25.38 | 4.7 |
| 08/22 | 5,670 | 5,730 | 5,640 | 5,720 | +1.06% | 61,900 | 3728億4378万 | +6.7% | 25.38 | 4.7 |
| 08/21 | 5,570 | 5,710 | 5,570 | 5,660 | +1.62% | 66,300 | 3689億3283万 | +5.87% | 25.12 | 4.65 |
| 08/18 | 5,500 | 5,600 | 5,470 | 5,570 | 0% | 82,800 | 3630億6641万 | +4.46% | 24.72 | 4.58 |
| 08/17 | 5,580 | 5,610 | 5,510 | 5,570 | +0.18% | 68,300 | 3630億6641万 | +4.74% | 24.72 | 4.58 |
| 08/16 | 5,500 | 5,570 | 5,500 | 5,560 | 0% | 45,700 | 3624億1458万 | +4.83% | 24.67 | 4.57 |
| 08/15 | 5,530 | 5,560 | 5,480 | 5,560 | +0.54% | 63,400 | 3624億1458万 | +5.18% | 24.67 | 4.57 |
| 08/14 | 5,600 | 5,660 | 5,480 | 5,530 | +0.36% | 127,600 | 3604億5911万 | +4.95% | 24.54 | 4.55 |
| 08/10 | 5,510 | 5,540 | 5,410 | 5,510 | -1.25% | 97,700 | 3591億5546万 | +4.89% | 24.45 | 4.53 |
| 08/09 | 5,690 | 5,740 | 5,580 | 5,580 | -0.89% | 93,800 | 3637億1823万 | +6.51% | 24.76 | 4.59 |
| 08/08 | 5,560 | 5,690 | 5,500 | 5,630 | +1.26% | 116,200 | 3669億7736万 | +7.79% | 24.98 | 4.63 |
| 08/07 | 5,250 | 5,560 | 5,190 | 5,560 | +5.9% | 158,400 | 3624億1458万 | +6.8% | 24.67 | 4.57 |
| 08/04 | 5,290 | 5,350 | 5,190 | 5,250 | -0.94% | 109,600 | 3422億802万 | +1.25% | 23.3 | 4.32 |
| 08/03 | 5,320 | 5,370 | 5,270 | 5,300 | +2.71% | 284,400 | 3454億6714万 | +2.32% | 23.52 | 4.36 |
| 08/02 | 5,260 | 5,320 | 5,150 | 5,160 | -2.46% | 129,500 | 3363億4159万 | -0.23% | 22.9 | 4.24 |
| 08/01 | 5,040 | 5,290 | 5,020 | 5,290 | +4.96% | 234,400 | 3448億1531万 | +2.44% | 23.48 | 4.35 |
| 07/31 | 5,070 | 5,080 | 4,985 | 5,040 | +0.4% | 191,500 | 3285億1969万 | -2.21% | 22.37 | 4.14 |
| 07/28 | 4,990 | 5,020 | 4,930 | 5,020 | -0.59% | 139,900 | 3272億1604万 | -2.73% | 22.28 | 4.13 |
| 07/27 | 5,030 | 5,060 | 5,000 | 5,050 | -0.39% | 78,900 | 3291億7152万 | -2.43% | 22.41 | 4.15 |
| 07/26 | 5,040 | 5,100 | 5,010 | 5,070 | +0.6% | 97,200 | 3304億7517万 | -2.27% | 22.5 | 4.17 |
| 07/25 | 4,960 | 5,070 | 4,945 | 5,040 | +1.1% | 206,300 | 3285億1969万 | -3% | 22.37 | 4.14 |
| 07/24 | 5,250 | 5,290 | 4,955 | 4,985 | -5.23% | 306,600 | 3249億3466万 | -4.34% | 22.12 | 4.1 |
| 07/21 | 5,300 | 5,300 | 5,250 | 5,260 | -0.75% | 26,300 | 3428億5984万 | +0.65% | 23.34 | 4.32 |
| 07/20 | 5,430 | 5,430 | 5,280 | 5,300 | -2.39% | 65,400 | 3454億6714万 | +1.4% | 23.52 | 4.36 |
| 07/19 | 5,460 | 5,530 | 5,390 | 5,430 | +0.93% | 81,000 | 3539億4086万 | +3.9% | 24.1 | 4.46 |
| 07/18 | 5,380 | 5,460 | 5,350 | 5,380 | +0.56% | 96,300 | 3506億8174万 | +2.97% | 23.87 | 4.42 |
| 07/14 | 5,350 | 5,420 | 5,290 | 5,350 | +0.75% | 105,000 | 3487億2626万 | +2.47% | 23.74 | 4.4 |
| 07/13 | 5,280 | 5,380 | 5,240 | 5,310 | +1.72% | 107,000 | 3461億1896万 | +1.78% | 23.56 | 4.37 |
| 07/12 | 5,210 | 5,260 | 5,110 | 5,220 | +0.19% | 109,500 | 3402億5254万 | +0.17% | 23.16 | 4.29 |
| 07/11 | 5,150 | 5,250 | 5,150 | 5,210 | +1.76% | 95,800 | 3396億72万 | -0.08% | 23.12 | 4.28 |
