株価チャート
2023/07/24～2023/12/15
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 |
| 12/15 | 4,635 | 4,645 | 4,565 | 4,625 | -0.86% | 199,400 | 1024億258万 | -3.3% | 24.95 | 1.54 |
| 12/14 | 4,705 | 4,705 | 4,655 | 4,665 | -0.43% | 103,500 | 1032億8823万 | -2.77% | 25.16 | 1.55 |
| 12/13 | 4,730 | 4,735 | 4,675 | 4,685 | -0.95% | 122,500 | 1037億3105万 | -2.58% | 25.27 | 1.56 |
| 12/12 | 4,765 | 4,765 | 4,715 | 4,730 | -0.73% | 101,100 | 1047億2740万 | -1.83% | 25.51 | 1.57 |
| 12/11 | 4,785 | 4,785 | 4,740 | 4,765 | +0.63% | 84,900 | 1055億234万 | -1.28% | 25.7 | 1.58 |
| 12/08 | 4,800 | 4,810 | 4,725 | 4,735 | -1.04% | 182,000 | 1048億3810万 | -2.05% | 25.54 | 1.57 |
| 12/07 | 4,815 | 4,820 | 4,780 | 4,785 | -0.83% | 116,700 | 1059億4516万 | -1.2% | 25.81 | 1.59 |
| 12/06 | 4,820 | 4,855 | 4,820 | 4,825 | +0.31% | 116,000 | 1068億3080万 | -0.52% | 26.03 | 1.6 |
| 12/05 | 4,800 | 4,845 | 4,790 | 4,810 | +0.1% | 115,200 | 1064億9869万 | -0.89% | 25.95 | 1.6 |
| 12/04 | 4,850 | 4,870 | 4,770 | 4,805 | -1.23% | 199,500 | 1063億8798万 | -1.11% | 25.92 | 1.6 |
| 12/01 | 4,835 | 4,890 | 4,835 | 4,865 | +1.78% | 149,800 | 1077億1645万 | 0% | 26.24 | 1.62 |
| 11/30 | 4,815 | 4,820 | 4,755 | 4,780 | -0.73% | 121,000 | 1058億3445万 | -1.91% | 25.78 | 1.59 |
| 11/29 | 4,825 | 4,835 | 4,805 | 4,815 | -0.31% | 83,400 | 1066億939万 | -1.49% | 25.97 | 1.6 |
| 11/28 | 4,810 | 4,830 | 4,795 | 4,830 | +0.63% | 78,000 | 1069億4151万 | -1.37% | 26.05 | 1.61 |
| 11/27 | 4,785 | 4,805 | 4,770 | 4,800 | +0.73% | 82,000 | 1062億7728万 | -2.1% | 25.89 | 1.6 |
| 11/24 | 4,790 | 4,790 | 4,755 | 4,765 | 0% | 89,500 | 1055億234万 | -2.99% | 25.7 | 1.58 |
| 11/22 | 4,815 | 4,820 | 4,765 | 4,765 | -0.94% | 65,300 | 1055億234万 | -3.15% | 25.7 | 1.58 |
| 11/21 | 4,790 | 4,815 | 4,760 | 4,810 | +0.52% | 96,100 | 1064億9869万 | -2.41% | 25.95 | 1.6 |
| 11/20 | 4,830 | 4,830 | 4,785 | 4,785 | -0.93% | 109,400 | 1059億4516万 | -3.04% | 25.81 | 1.59 |
| 11/17 | 4,820 | 4,835 | 4,810 | 4,830 | +0.21% | 69,000 | 1069億4151万 | -2.29% | 26.05 | 1.61 |
| 11/16 | 4,895 | 4,895 | 4,810 | 4,820 | -1.43% | 99,200 | 1067億2010万 | -2.67% | 26 | 1.6 |
| 11/15 | 4,860 | 4,910 | 4,845 | 4,890 | +1.35% | 76,200 | 1082億6997万 | -1.41% | 26.38 | 1.63 |
| 11/14 | 4,815 | 4,845 | 4,800 | 4,825 | +0.84% | 51,400 | 1068億3080万 | -2.82% | 26.03 | 1.6 |
| 11/13 | 4,820 | 4,855 | 4,765 | 4,785 | -0.1% | 83,500 | 1059億4516万 | -3.7% | 25.81 | 1.59 |
| 11/10 | 4,800 | 4,815 | 4,680 | 4,790 | -3.91% | 254,500 | 1060億5586万 | -3.7% | 25.84 | 1.59 |
| 11/09 | 4,965 | 4,995 | 4,930 | 4,985 | +0.81% | 70,200 | 1103億7338万 | +0.18% | 26.89 | 1.66 |
| 11/08 | 4,920 | 4,945 | 4,885 | 4,945 | +0.82% | 75,800 | 1094億8773万 | -0.52% | 26.67 | 1.64 |
| 11/07 | 4,960 | 4,990 | 4,895 | 4,905 | -0.91% | 72,900 | 1086億209万 | -1.29% | 26.46 | 1.63 |
| 11/06 | 4,990 | 4,990 | 4,950 | 4,950 | -0.1% | 53,500 | 1095億9844万 | -0.4% | 26.7 | 1.65 |
| 11/02 | 4,990 | 4,990 | 4,925 | 4,955 | -0.2% | 43,800 | 1097億915万 | -0.34% | 26.73 | 1.65 |
| 11/01 | 5,000 | 5,020 | 4,945 | 4,965 | +0.1% | 54,300 | 1099億3056万 | -0.16% | 26.78 | 1.65 |
| 10/31 | 4,895 | 4,960 | 4,885 | 4,960 | +1.64% | 54,500 | 1098億1985万 | -0.26% | 26.76 | 1.65 |
| 10/30 | 4,960 | 4,960 | 4,865 | 4,880 | -1.81% | 72,800 | 1080億4856万 | -1.87% | 26.32 | 1.62 |
| 10/27 | 4,960 | 4,970 | 4,925 | 4,970 | +0.51% | 44,100 | 1100億4126万 | -0.08% | 26.81 | 1.65 |
| 10/26 | 5,050 | 5,110 | 4,940 | 4,945 | -2.47% | 76,600 | 1094億8773万 | -0.52% | 26.67 | 1.64 |
| 10/25 | 5,150 | 5,150 | 5,060 | 5,070 | -1.55% | 70,200 | 1122億5537万 | +1.99% | 27.35 | 1.69 |
| 10/24 | 5,050 | 5,150 | 5,030 | 5,150 | +1.98% | 85,100 | 1140億2666万 | +3.73% | 27.78 | 1.71 |
| 10/23 | 5,000 | 5,090 | 4,985 | 5,050 | +1.3% | 85,000 | 1118億1255万 | +1.88% | 27.24 | 1.68 |
| 10/20 | 5,020 | 5,020 | 4,985 | 4,985 | -0.5% | 33,200 | 1103億7338万 | +0.65% | 26.89 | 1.66 |
| 10/19 | 4,945 | 5,020 | 4,940 | 5,010 | +0.8% | 36,700 | 1109億2691万 | +1.17% | 27.02 | 1.67 |
| 10/18 | 5,000 | 5,000 | 4,935 | 4,970 | -0.4% | 35,900 | 1100億4126万 | +0.4% | 26.81 | 1.65 |
| 10/17 | 4,970 | 5,010 | 4,960 | 4,990 | +0.6% | 30,100 | 1104億8408万 | +0.85% | 26.92 | 1.66 |
| 10/16 | 4,990 | 5,010 | 4,945 | 4,960 | -0.6% | 33,500 | 1098億1985万 | +0.32% | 26.76 | 1.65 |
| 10/13 | 5,020 | 5,030 | 4,975 | 4,990 | -1.19% | 29,500 | 1104億8408万 | +0.93% | 26.92 | 1.66 |
| 10/12 | 5,040 | 5,090 | 5,010 | 5,050 | +0.4% | 60,800 | 1118億1255万 | +2.14% | 27.24 | 1.68 |
| 10/11 | 5,020 | 5,040 | 5,010 | 5,030 | +0.2% | 44,600 | 1113億6973万 | +1.8% | 27.13 | 1.67 |
| 10/10 | 4,965 | 5,030 | 4,950 | 5,020 | +2.03% | 65,300 | 1111億4832万 | +1.64% | 27.08 | 1.67 |
| 10/06 | 4,895 | 4,935 | 4,885 | 4,920 | +0.51% | 47,300 | 1089億3421万 | -0.34% | 26.54 | 1.64 |
| 10/05 | 4,840 | 4,910 | 4,840 | 4,895 | +1.14% | 36,500 | 1083億8068万 | -0.87% | 26.4 | 1.63 |
| 10/04 | 4,845 | 4,880 | 4,825 | 4,840 | -0.41% | 65,800 | 1071億6292万 | -2.04% | 26.11 | 1.61 |
| 10/03 | 4,910 | 4,925 | 4,860 | 4,860 | -1.02% | 64,100 | 1076億574万 | -1.72% | 26.22 | 1.62 |
| 10/02 | 4,945 | 5,020 | 4,910 | 4,910 | -0.2% | 95,700 | 1087億1280万 | -0.77% | 26.49 | 1.63 |
| 09/29 | 4,990 | 4,990 | 4,900 | 4,920 | -1.5% | 52,300 | 1089億3421万 | -0.57% | 26.54 | 1.6 |
| 09/28 | 4,985 | 5,020 | 4,950 | 4,995 | +0.1% | 60,400 | 1105億9479万 | +0.95% | 26.94 | 1.62 |
| 09/27 | 4,955 | 4,990 | 4,920 | 4,990 | +0.71% | 60,800 | 1104億8408万 | +0.95% | 26.92 | 1.62 |
| 09/26 | 4,980 | 5,010 | 4,945 | 4,955 | -0.4% | 63,200 | 1097億915万 | +0.32% | 26.73 | 1.61 |
| 09/25 | 4,885 | 4,975 | 4,875 | 4,975 | +1.74% | 59,400 | 1101億5197万 | +0.83% | 26.84 | 1.61 |
| 09/22 | 4,900 | 4,915 | 4,860 | 4,890 | -0.51% | 82,400 | 1082億6997万 | -0.77% | 26.38 | 1.59 |
| 09/21 | 4,930 | 4,965 | 4,900 | 4,915 | -0.3% | 34,700 | 1088億2350万 | -0.22% | 26.51 | 1.6 |
| 09/20 | 4,935 | 4,965 | 4,925 | 4,930 | -0.1% | 49,700 | 1091億5562万 | +0.1% | 26.59 | 1.6 |
| 09/19 | 4,950 | 4,950 | 4,910 | 4,935 | -0.3% | 39,400 | 1092億6632万 | +0.2% | 26.62 | 1.6 |
| 09/15 | 4,955 | 4,970 | 4,935 | 4,950 | +0.1% | 63,800 | 1095億9844万 | +0.47% | 26.7 | 1.61 |
| 09/14 | 4,955 | 4,965 | 4,935 | 4,945 | -0.2% | 34,100 | 1094億8773万 | +0.39% | 26.67 | 1.61 |
| 09/13 | 4,955 | 4,960 | 4,935 | 4,955 | -0.2% | 24,700 | 1097億915万 | +0.61% | 26.73 | 1.61 |
| 09/12 | 4,920 | 4,970 | 4,920 | 4,965 | +1.12% | 28,200 | 1099億3056万 | +0.69% | 26.78 | 1.61 |
| 09/11 | 4,915 | 4,935 | 4,885 | 4,910 | +0.2% | 37,000 | 1087億1280万 | -0.51% | 26.49 | 1.59 |
| 09/08 | 4,930 | 4,965 | 4,890 | 4,900 | -1.11% | 62,600 | 1084億9139万 | -0.75% | 26.43 | 1.59 |
| 09/07 | 4,975 | 4,975 | 4,935 | 4,955 | -0.6% | 43,300 | 1097億915万 | +0.32% | 26.73 | 1.61 |
| 09/06 | 4,975 | 4,990 | 4,950 | 4,985 | +0.3% | 35,900 | 1103億7338万 | +0.87% | 26.89 | 1.62 |
| 09/05 | 4,980 | 4,990 | 4,940 | 4,970 | -0.2% | 32,700 | 1100億4126万 | +0.49% | 26.81 | 1.61 |
| 09/04 | 4,985 | 4,990 | 4,965 | 4,980 | +0.1% | 35,400 | 1102億6267万 | +0.61% | 26.86 | 1.62 |
| 09/01 | 4,945 | 4,980 | 4,945 | 4,975 | +0.4% | 41,100 | 1101億5197万 | +0.44% | 26.84 | 1.61 |
| 08/31 | 4,950 | 4,970 | 4,945 | 4,955 | -0.1% | 34,800 | 1097億915万 | -0.02% | 26.73 | 1.61 |
| 08/30 | 4,965 | 4,975 | 4,945 | 4,960 | +0.2% | 28,300 | 1098億1985万 | +0.02% | 26.76 | 1.61 |
| 08/29 | 4,925 | 4,965 | 4,920 | 4,950 | +0.61% | 38,200 | 1095億9844万 | -0.26% | 26.7 | 1.61 |
| 08/28 | 4,935 | 4,940 | 4,905 | 4,920 | 0% | 30,400 | 1089億3421万 | -0.89% | 26.54 | 1.6 |
| 08/25 | 4,925 | 4,945 | 4,905 | 4,920 | -0.1% | 63,300 | 1089億3421万 | -0.97% | 26.54 | 1.6 |
| 08/24 | 4,890 | 4,930 | 4,880 | 4,925 | +1.13% | 51,600 | 1090億4491万 | -0.93% | 26.57 | 1.6 |
| 08/23 | 4,860 | 4,885 | 4,860 | 4,870 | -0.1% | 32,300 | 1078億2715万 | -2.11% | 26.27 | 1.58 |
| 08/22 | 4,865 | 4,875 | 4,830 | 4,875 | +0.72% | 23,700 | 1079億3786万 | -2.09% | 26.3 | 1.58 |
| 08/21 | 4,815 | 4,855 | 4,805 | 4,840 | +0.52% | 30,800 | 1071億6292万 | -2.89% | 26.11 | 1.57 |
| 08/18 | 4,850 | 4,850 | 4,800 | 4,815 | -0.72% | 40,600 | 1066億939万 | -3.53% | 25.97 | 1.56 |
| 08/17 | 4,895 | 4,895 | 4,830 | 4,850 | -0.92% | 63,200 | 1073億8433万 | -3.02% | 26.16 | 1.57 |
| 08/16 | 4,910 | 4,910 | 4,875 | 4,895 | -0.71% | 52,500 | 1083億8068万 | -2.28% | 26.4 | 1.59 |
| 08/15 | 4,950 | 4,960 | 4,925 | 4,930 | -0.8% | 34,900 | 1091億5562万 | -1.68% | 26.59 | 1.6 |
| 08/14 | 4,950 | 5,000 | 4,950 | 4,970 | +0.61% | 43,600 | 1100億4126万 | -0.9% | 26.81 | 1.61 |
| 08/10 | 4,920 | 4,940 | 4,885 | 4,940 | +0.71% | 62,500 | 1093億7703万 | -1.52% | 26.65 | 1.6 |
| 08/09 | 4,865 | 4,940 | 4,855 | 4,905 | -4.2% | 181,500 | 1086億209万 | -2.29% | 26.46 | 1.59 |
| 08/08 | 5,060 | 5,140 | 5,060 | 5,120 | +1.39% | 74,200 | 1133億6243万 | +1.87% | 27.62 | 1.66 |
| 08/07 | 4,980 | 5,050 | 4,965 | 5,050 | +1.41% | 61,100 | 1118億1255万 | +0.54% | 27.24 | 1.64 |
| 08/04 | 4,935 | 4,980 | 4,920 | 4,980 | +0.61% | 31,300 | 1102億6267万 | -0.88% | 26.86 | 1.62 |
| 08/03 | 5,000 | 5,000 | 4,940 | 4,950 | -1.59% | 66,700 | 1095億9844万 | -1.51% | 26.7 | 1.61 |
| 08/02 | 5,050 | 5,050 | 5,000 | 5,030 | -0.79% | 36,400 | 1113億6973万 | -0.06% | 27.13 | 1.63 |
| 08/01 | 5,100 | 5,100 | 5,070 | 5,070 | -0.2% | 24,700 | 1122億5537万 | +0.74% | 27.35 | 1.65 |
| 07/31 | 5,100 | 5,110 | 5,070 | 5,080 | +0.59% | 34,500 | 1124億7678万 | +0.93% | 27.4 | 1.65 |
| 07/28 | 5,000 | 5,060 | 4,995 | 5,050 | 0% | 50,700 | 1118億1255万 | +0.34% | 27.24 | 1.64 |
| 07/27 | 5,040 | 5,050 | 5,010 | 5,050 | +0.2% | 28,000 | 1118億1255万 | +0.22% | 27.24 | 1.64 |
| 07/26 | 5,040 | 5,040 | 5,000 | 5,040 | 0% | 25,400 | 1115億9114万 | -0.1% | 27.19 | 1.64 |
| 07/25 | 5,020 | 5,040 | 5,000 | 5,040 | +0.9% | 35,800 | 1115億9114万 | -0.22% | 27.19 | 1.64 |
| 07/24 | 5,040 | 5,040 | 4,990 | 4,995 | -0.1% | 17,200 | 1105億9479万 | -1.23% | 26.94 | 1.62 |
