株価チャート
2023/07/05～2023/11/29
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 |
|---|
| 2023 |
| 11/29 | 1,721 | 1,735 | 1,708 | 1,730 | +0.29% | 1,027,600 | 4550億6448万 | +6.2% | 12.28 | 0.73 |
| 11/28 | 1,733 | 1,743 | 1,713 | 1,725 | +1.89% | 1,445,500 | 4537億4927万 | +6.48% | 12.25 | 0.73 |
| 11/27 | 1,695 | 1,698 | 1,679 | 1,693 | +0.36% | 668,200 | 4453億3189万 | +5.16% | 12.02 | 0.71 |
| 11/24 | 1,670 | 1,687 | 1,664 | 1,687 | +1.57% | 1,000,200 | 4437億5363万 | +5.24% | 11.98 | 0.71 |
| 11/22 | 1,628 | 1,676 | 1,627 | 1,661 | +0.97% | 1,057,300 | 4369億1451万 | +4.07% | 11.79 | 0.7 |
| 11/21 | 1,630 | 1,655 | 1,617 | 1,645 | -0.6% | 1,749,600 | 4327億582万 | +3.39% | 11.68 | 0.69 |
| 11/20 | 1,678 | 1,709 | 1,654 | 1,655 | -2.76% | 2,453,000 | 4353億3625万 | +4.28% | 11.75 | 0.7 |
| 11/17 | 1,699 | 1,703 | 1,674 | 1,702 | -1.22% | 1,822,200 | 4476億9928万 | +7.52% | 12.08 | 0.72 |
| 11/16 | 1,761 | 1,763 | 1,690 | 1,723 | -3.31% | 2,338,100 | 4532億2318万 | +9.05% | 12.23 | 0.73 |
| 11/15 | 1,766 | 1,789 | 1,748 | 1,782 | -0.39% | 2,513,700 | 4687億4272万 | +13.14% | 12.65 | 0.75 |
| 11/14 | 1,803 | 1,811 | 1,771 | 1,789 | -1.54% | 2,524,700 | 4705億8402万 | +14.09% | 12.7 | 0.75 |
| 11/13 | 1,756 | 1,819 | 1,756 | 1,817 | +14.71% | 4,095,900 | 4779億4923万 | +16.47% | 12.9 | 0.77 |
| 11/10 | 1,543 | 1,589 | 1,543 | 1,584 | +0.7% | 818,200 | 4166億6020万 | +2.13% | 11.25 | 0.67 |
| 11/09 | 1,536 | 1,580 | 1,528 | 1,573 | +2.14% | 758,100 | 4137億6672万 | +1.61% | 11.17 | 0.66 |
| 11/08 | 1,578 | 1,588 | 1,521 | 1,540 | -1.53% | 1,270,900 | 4050億8630万 | -0.58% | 10.93 | 0.65 |
| 11/07 | 1,587 | 1,595 | 1,563 | 1,564 | -1.45% | 599,000 | 4113億9934万 | +0.71% | 11.1 | 0.66 |
| 11/06 | 1,580 | 1,590 | 1,568 | 1,587 | +1.99% | 784,600 | 4174億4933万 | +1.93% | 11.27 | 0.67 |
| 11/02 | 1,589 | 1,589 | 1,556 | 1,556 | -0.26% | 774,300 | 4092億9499万 | -0.32% | 11.05 | 0.66 |
| 11/01 | 1,544 | 1,561 | 1,538 | 1,560 | +2.97% | 585,900 | 4103億4716万 | -0.26% | 11.08 | 0.66 |
| 10/31 | 1,516 | 1,524 | 1,486 | 1,515 | 0% | 803,300 | 3985億1023万 | -3.32% | 10.76 | 0.64 |
| 10/30 | 1,521 | 1,526 | 1,506 | 1,515 | -2.51% | 728,700 | 3985億1023万 | -3.69% | 10.76 | 0.64 |
| 10/27 | 1,540 | 1,558 | 1,534 | 1,554 | +1.97% | 1,021,500 | 4087億6891万 | -1.52% | 11.03 | 0.65 |
| 10/26 | 1,519 | 1,532 | 1,503 | 1,524 | -0.07% | 679,700 | 4008億7761万 | -3.73% | 10.82 | 0.64 |
| 10/25 | 1,530 | 1,548 | 1,519 | 1,525 | +0.66% | 910,500 | 4011億4066万 | -4.03% | 10.83 | 0.64 |
| 10/24 | 1,520 | 1,526 | 1,477 | 1,515 | +0.6% | 901,000 | 3985億1023万 | -5.08% | 10.76 | 0.64 |
| 10/23 | 1,498 | 1,519 | 1,493 | 1,506 | +1.07% | 1,117,000 | 3961億4284万 | -5.99% | 10.69 | 0.63 |
| 10/20 | 1,477 | 1,510 | 1,475 | 1,490 | -0.47% | 1,082,900 | 3919億3415万 | -7.34% | 10.58 | 0.63 |
| 10/19 | 1,485 | 1,511 | 1,480 | 1,497 | -1.84% | 1,154,800 | 3937億7545万 | -7.19% | 10.63 | 0.63 |
| 10/18 | 1,545 | 1,549 | 1,515 | 1,525 | -0.97% | 895,300 | 4011億4066万 | -5.69% | 10.83 | 0.64 |
| 10/17 | 1,542 | 1,552 | 1,531 | 1,540 | +0.65% | 605,100 | 4050億8630万 | -4.82% | 10.93 | 0.65 |
| 10/16 | 1,549 | 1,549 | 1,521 | 1,530 | -2.17% | 1,147,400 | 4024億5587万 | -5.5% | 10.86 | 0.64 |
| 10/13 | 1,580 | 1,620 | 1,556 | 1,564 | -3.28% | 1,124,500 | 4113億9934万 | -3.58% | 11.1 | 0.66 |
| 10/12 | 1,622 | 1,624 | 1,601 | 1,617 | +0.94% | 746,200 | 4253億4062万 | -0.37% | 11.48 | 0.68 |
| 10/11 | 1,603 | 1,616 | 1,589 | 1,602 | -0.74% | 993,800 | 4213億9497万 | -1.11% | 11.37 | 0.68 |
| 10/10 | 1,619 | 1,623 | 1,600 | 1,614 | +1.13% | 1,028,100 | 4245億5149万 | -0.25% | 11.46 | 0.68 |
| 10/06 | 1,584 | 1,612 | 1,568 | 1,596 | +1.66% | 991,100 | 4198億1671万 | -1.18% | 11.33 | 0.67 |
| 10/05 | 1,559 | 1,573 | 1,526 | 1,570 | +2.41% | 966,500 | 4129億7759万 | -2.67% | 11.15 | 0.66 |
| 10/04 | 1,566 | 1,570 | 1,528 | 1,533 | -4.07% | 940,500 | 4032億4500万 | -4.84% | 10.88 | 0.65 |
| 10/03 | 1,635 | 1,644 | 1,593 | 1,598 | -2.44% | 1,031,300 | 4203億4280万 | -0.68% | 11.34 | 0.67 |
| 10/02 | 1,655 | 1,673 | 1,638 | 1,638 | -0.79% | 842,900 | 4308億6452万 | +2.06% | 11.63 | 0.69 |
| 09/29 | 1,670 | 1,684 | 1,646 | 1,651 | -1.61% | 1,050,300 | 4342億8408万 | +3.38% | 11.72 | 0.7 |
| 09/28 | 1,668 | 1,713 | 1,658 | 1,678 | +2.38% | 1,568,100 | 4413億8624万 | +5.6% | 11.91 | 0.71 |
| 09/27 | 1,630 | 1,639 | 1,616 | 1,639 | +0.06% | 907,100 | 4311億2757万 | +3.73% | 11.64 | 0.7 |
| 09/26 | 1,641 | 1,649 | 1,627 | 1,638 | -1.09% | 798,200 | 4308億6452万 | +4.26% | 11.63 | 0.7 |
| 09/25 | 1,669 | 1,671 | 1,651 | 1,656 | +0.24% | 453,200 | 4355億9930万 | +6.09% | 11.76 | 0.7 |
| 09/22 | 1,642 | 1,662 | 1,630 | 1,652 | -1.2% | 994,500 | 4345億4713万 | +6.51% | 11.73 | 0.7 |
| 09/21 | 1,674 | 1,699 | 1,670 | 1,672 | -0.12% | 694,000 | 4398億799万 | +8.36% | 11.87 | 0.71 |
| 09/20 | 1,712 | 1,722 | 1,674 | 1,674 | -1.99% | 1,001,100 | 4403億3407万 | +9.13% | 11.88 | 0.71 |
| 09/19 | 1,690 | 1,709 | 1,681 | 1,708 | +2.03% | 857,000 | 4492億7754万 | +12% | 12.13 | 0.73 |
| 09/15 | 1,660 | 1,687 | 1,660 | 1,674 | +1.82% | 1,305,800 | 4403億3407万 | +10.64% | 11.88 | 0.71 |
| 09/14 | 1,621 | 1,649 | 1,618 | 1,644 | +1.86% | 969,800 | 4324億4278万 | +9.38% | 11.67 | 0.7 |
| 09/13 | 1,643 | 1,643 | 1,602 | 1,614 | +1.7% | 946,600 | 4245億5149万 | +8.03% | 11.46 | 0.69 |
| 09/12 | 1,575 | 1,600 | 1,574 | 1,587 | +1.67% | 877,300 | 4174億4933万 | +6.72% | 11.27 | 0.68 |
| 09/11 | 1,577 | 1,578 | 1,555 | 1,561 | -0.76% | 530,900 | 4106億1021万 | +5.54% | 11.08 | 0.66 |
| 09/08 | 1,573 | 1,582 | 1,557 | 1,573 | -1.32% | 932,200 | 4137億6672万 | +6.93% | 11.17 | 0.67 |
| 09/07 | 1,594 | 1,606 | 1,590 | 1,594 | +0.38% | 1,103,900 | 4192億9063万 | +8.81% | 11.32 | 0.68 |
| 09/06 | 1,588 | 1,597 | 1,579 | 1,588 | +2.58% | 1,194,800 | 4177億1237万 | +8.77% | 11.27 | 0.68 |
| 09/05 | 1,558 | 1,559 | 1,538 | 1,548 | -0.71% | 534,400 | 4071億9065万 | +6.39% | 10.99 | 0.66 |
| 09/04 | 1,536 | 1,559 | 1,529 | 1,559 | +1.7% | 676,700 | 4100億8412万 | +7.37% | 11.07 | 0.66 |
| 09/01 | 1,533 | 1,534 | 1,516 | 1,533 | -0.33% | 586,100 | 4032億4500万 | +6.02% | 10.88 | 0.65 |
| 08/31 | 1,516 | 1,543 | 1,511 | 1,538 | +1.52% | 901,900 | 4045億6022万 | +6.66% | 10.92 | 0.65 |
| 08/30 | 1,507 | 1,518 | 1,493 | 1,515 | +0.93% | 819,900 | 3985億1023万 | +5.43% | 10.76 | 0.64 |
| 08/29 | 1,493 | 1,506 | 1,489 | 1,501 | +0.94% | 917,500 | 3948億2762万 | +4.6% | 10.66 | 0.64 |
| 08/28 | 1,470 | 1,487 | 1,469 | 1,487 | +2.55% | 868,600 | 3911億4502万 | +3.77% | 10.56 | 0.63 |
| 08/25 | 1,431 | 1,456 | 1,429 | 1,450 | +0.55% | 677,200 | 3814億1243万 | +1.33% | 10.29 | 0.62 |
| 08/24 | 1,432 | 1,450 | 1,426 | 1,442 | 0% | 653,500 | 3793億808万 | +0.84% | 10.24 | 0.61 |
| 08/23 | 1,415 | 1,443 | 1,412 | 1,442 | +1.84% | 642,000 | 3793億808万 | +0.91% | 10.24 | 0.61 |
| 08/22 | 1,395 | 1,418 | 1,391 | 1,416 | +1.43% | 826,200 | 3724億6896万 | -0.84% | 10.05 | 0.6 |
| 08/21 | 1,418 | 1,424 | 1,395 | 1,396 | -1.55% | 899,600 | 3672億810万 | -2.1% | 9.91 | 0.59 |
| 08/18 | 1,430 | 1,441 | 1,411 | 1,418 | -1.6% | 570,900 | 3729億9505万 | -0.56% | 10.07 | 0.6 |
| 08/17 | 1,448 | 1,456 | 1,425 | 1,441 | -0.41% | 733,500 | 3790億4504万 | +1.19% | 10.23 | 0.61 |
| 08/16 | 1,452 | 1,465 | 1,441 | 1,447 | -0.96% | 1,066,900 | 3806億2330万 | +1.76% | 10.27 | 0.62 |
| 08/15 | 1,420 | 1,479 | 1,412 | 1,461 | +3.84% | 1,548,200 | 3843億590万 | +2.96% | 10.37 | 0.62 |
| 08/14 | 1,410 | 1,435 | 1,400 | 1,407 | -0.35% | 784,300 | 3701億158万 | -0.71% | 9.99 | 0.6 |
| 08/10 | 1,410 | 1,423 | 1,396 | 1,412 | -0.7% | 943,900 | 3714億1679万 | -0.35% | 10.02 | 0.6 |
| 08/09 | 1,455 | 1,460 | 1,411 | 1,422 | -1.25% | 980,600 | 3740億4722万 | +0.42% | 10.1 | 0.61 |
| 08/08 | 1,417 | 1,457 | 1,407 | 1,440 | +4.65% | 2,506,200 | 3787億8200万 | +1.77% | 10.22 | 0.61 |
| 08/07 | 1,367 | 1,500 | 1,362 | 1,376 | +0.22% | 3,164,500 | 3619億4724万 | -2.69% | 9.77 | 0.59 |
| 08/04 | 1,393 | 1,400 | 1,364 | 1,373 | -2.76% | 1,590,700 | 3611億5811万 | -2.97% | 9.75 | 0.58 |
| 08/03 | 1,454 | 1,455 | 1,410 | 1,412 | -4.01% | 900,100 | 3714億1679万 | -0.28% | 10.02 | 0.6 |
| 08/02 | 1,464 | 1,494 | 1,455 | 1,471 | -0.54% | 606,000 | 3869億3633万 | +3.81% | 10.44 | 0.63 |
| 08/01 | 1,459 | 1,480 | 1,454 | 1,479 | +1.86% | 615,200 | 3890億4068万 | +4.75% | 10.5 | 0.63 |
| 07/31 | 1,444 | 1,455 | 1,431 | 1,452 | +2.54% | 696,700 | 3819億3851万 | +3.2% | 10.31 | 0.62 |
| 07/28 | 1,409 | 1,425 | 1,392 | 1,416 | -0.63% | 924,200 | 3724億6896万 | +0.93% | 10.05 | 0.6 |
| 07/27 | 1,405 | 1,428 | 1,404 | 1,425 | +0.14% | 627,700 | 3748億3635万 | +1.71% | 10.12 | 0.61 |
| 07/26 | 1,448 | 1,448 | 1,421 | 1,423 | -2.53% | 699,800 | 3743億1027万 | +1.86% | 10.1 | 0.61 |
| 07/25 | 1,458 | 1,468 | 1,453 | 1,460 | +0.14% | 722,200 | 3840億4286万 | +4.81% | 10.37 | 0.62 |
| 07/24 | 1,440 | 1,463 | 1,440 | 1,458 | +1.6% | 688,300 | 3835億1677万 | +5.04% | 10.35 | 0.62 |
| 07/21 | 1,419 | 1,435 | 1,413 | 1,435 | +0.7% | 552,500 | 3774億6678万 | +3.76% | 10.19 | 0.61 |
| 07/20 | 1,424 | 1,433 | 1,417 | 1,425 | +0.21% | 497,800 | 3748億3635万 | +3.34% | 10.12 | 0.61 |
| 07/19 | 1,416 | 1,422 | 1,406 | 1,422 | +1.28% | 477,600 | 3740億4722万 | +3.34% | 10.1 | 0.61 |
| 07/18 | 1,384 | 1,404 | 1,378 | 1,404 | +1.96% | 546,500 | 3693億1245万 | +2.33% | 9.97 | 0.6 |
| 07/14 | 1,379 | 1,384 | 1,368 | 1,377 | -0.65% | 552,200 | 3622億1028万 | +0.66% | 9.78 | 0.59 |
| 07/13 | 1,373 | 1,391 | 1,369 | 1,386 | +0.65% | 545,100 | 3645億7767万 | +1.54% | 9.84 | 0.59 |
| 07/12 | 1,396 | 1,397 | 1,373 | 1,377 | -0.29% | 559,500 | 3622億1028万 | +1.18% | 9.78 | 0.59 |
| 07/11 | 1,402 | 1,404 | 1,375 | 1,381 | -0.36% | 545,400 | 3632億6246万 | +1.77% | 9.8 | 0.59 |
| 07/10 | 1,406 | 1,406 | 1,379 | 1,386 | -0.79% | 920,900 | 3645億7767万 | +2.44% | 9.84 | 0.59 |
| 07/07 | 1,404 | 1,407 | 1,382 | 1,397 | -0.57% | 801,700 | 3674億7115万 | +3.64% | 9.92 | 0.59 |
| 07/06 | 1,398 | 1,410 | 1,395 | 1,405 | -0.07% | 707,500 | 3695億7549万 | +4.69% | 9.97 | 0.6 |
| 07/05 | 1,393 | 1,407 | 1,380 | 1,406 | +0.64% | 503,400 | 3698億3853万 | +5.32% | 9.98 | 0.6 |
