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 | 1,642 | 1,664 | 1,625 | 1,640 | -1.97% | 144,600 | 773億2080万 | +4.59% | 5.06 | 0.94 |
| 11/28 | 1,696 | 1,716 | 1,671 | 1,673 | -1.18% | 138,500 | 788億7664万 | +7.31% | 5.16 | 0.96 |
| 11/27 | 1,730 | 1,735 | 1,688 | 1,693 | -1.17% | 151,800 | 798億1958万 | +9.3% | 5.22 | 0.97 |
| 11/24 | 1,692 | 1,719 | 1,680 | 1,713 | +2.39% | 209,600 | 807億6251万 | +11.23% | 5.28 | 0.98 |
| 11/22 | 1,644 | 1,691 | 1,631 | 1,673 | +1.64% | 202,000 | 788億7664万 | +9.27% | 5.16 | 0.96 |
| 11/21 | 1,630 | 1,654 | 1,621 | 1,646 | -0.06% | 152,300 | 776億368万 | +8.08% | 5.08 | 0.94 |
| 11/20 | 1,687 | 1,693 | 1,647 | 1,647 | -1.08% | 232,500 | 776億5082万 | +8.57% | 5.08 | 0.94 |
| 11/17 | 1,601 | 1,665 | 1,597 | 1,665 | +2.78% | 222,300 | 784億9947万 | +10.19% | 5.13 | 0.95 |
| 11/16 | 1,580 | 1,624 | 1,576 | 1,620 | +2.86% | 235,600 | 763億7786万 | +7.57% | 5 | 0.93 |
| 11/15 | 1,574 | 1,583 | 1,549 | 1,575 | +1.22% | 168,100 | 742億5625万 | +4.93% | 4.86 | 0.9 |
| 11/14 | 1,590 | 1,590 | 1,551 | 1,556 | -2.02% | 300,000 | 733億6046万 | +3.8% | 4.8 | 0.89 |
| 11/13 | 1,605 | 1,609 | 1,582 | 1,588 | -1.55% | 158,000 | 748億6916万 | +6.29% | 4.9 | 0.91 |
| 11/10 | 1,560 | 1,613 | 1,560 | 1,613 | +2.28% | 216,200 | 760億4783万 | +8.4% | 4.97 | 0.92 |
| 11/09 | 1,536 | 1,577 | 1,533 | 1,577 | +3.07% | 212,600 | 743億5055万 | +6.63% | 4.86 | 0.9 |
| 11/08 | 1,603 | 1,611 | 1,507 | 1,530 | -3.71% | 488,100 | 721億3464万 | +3.66% | 4.72 | 0.87 |
| 11/07 | 1,611 | 1,617 | 1,561 | 1,589 | -1.37% | 322,500 | 749億1631万 | +7.58% | 4.9 | 0.91 |
| 11/06 | 1,555 | 1,616 | 1,516 | 1,611 | +7.11% | 812,500 | 759億5354万 | +9.29% | 4.97 | 0.92 |
| 11/02 | 1,525 | 1,528 | 1,490 | 1,504 | -0.46% | 305,700 | 709億883万 | +1.97% | 4.64 | 0.86 |
| 11/01 | 1,525 | 1,525 | 1,483 | 1,511 | +3.78% | 354,600 | 712億3886万 | +2.03% | 4.66 | 0.86 |
| 10/31 | 1,435 | 1,457 | 1,423 | 1,456 | +2.75% | 214,800 | 686億4578万 | -2.02% | 4.49 | 0.83 |
| 10/30 | 1,454 | 1,460 | 1,409 | 1,417 | -2.54% | 481,300 | 668億705万 | -5.09% | 4.37 | 0.81 |
| 10/27 | 1,421 | 1,455 | 1,418 | 1,454 | +3.56% | 163,500 | 685億5149万 | -3.26% | 4.48 | 0.83 |
| 10/26 | 1,402 | 1,426 | 1,393 | 1,404 | -1.34% | 156,200 | 661億9414万 | -7.14% | 4.33 | 0.8 |
| 10/25 | 1,432 | 1,440 | 1,419 | 1,423 | +0.57% | 146,200 | 670億8993万 | -6.5% | 4.39 | 0.81 |
| 10/24 | 1,410 | 1,417 | 1,364 | 1,415 | +0.21% | 285,000 | 667億1276万 | -7.7% | 4.36 | 0.81 |
| 10/23 | 1,425 | 1,440 | 1,409 | 1,412 | -2.28% | 139,600 | 665億7132万 | -8.43% | 4.35 | 0.81 |
| 10/20 | 1,440 | 1,450 | 1,423 | 1,445 | -0.48% | 156,300 | 681億2716万 | -6.83% | 4.46 | 0.83 |
| 10/19 | 1,460 | 1,473 | 1,447 | 1,452 | -2.42% | 155,700 | 684億5719万 | -6.8% | 4.48 | 0.83 |
| 10/18 | 1,485 | 1,499 | 1,470 | 1,488 | +0.2% | 141,800 | 701億5448万 | -4.98% | 4.59 | 0.85 |
| 10/17 | 1,507 | 1,517 | 1,477 | 1,485 | +0.27% | 149,400 | 700億1304万 | -5.41% | 4.58 | 0.85 |
| 10/16 | 1,509 | 1,512 | 1,471 | 1,481 | -1.2% | 214,100 | 698億2445万 | -5.91% | 4.57 | 0.85 |
| 10/13 | 1,524 | 1,538 | 1,483 | 1,499 | -2.66% | 183,100 | 706億7309万 | -4.95% | 4.62 | 0.86 |
| 10/12 | 1,520 | 1,553 | 1,508 | 1,540 | +2.39% | 149,700 | 726億611万 | -2.41% | 4.75 | 0.88 |
| 10/11 | 1,501 | 1,543 | 1,500 | 1,504 | -0.4% | 200,100 | 709億883万 | -4.63% | 4.64 | 0.86 |
| 10/10 | 1,462 | 1,517 | 1,460 | 1,510 | +3.99% | 211,100 | 711億9171万 | -4.13% | 4.66 | 0.86 |
| 10/06 | 1,434 | 1,480 | 1,418 | 1,452 | +1.33% | 159,500 | 684億5719万 | -7.63% | 4.48 | 0.83 |
| 10/05 | 1,420 | 1,440 | 1,397 | 1,433 | +2.87% | 204,200 | 675億6140万 | -8.73% | 4.42 | 0.82 |
| 10/04 | 1,427 | 1,445 | 1,389 | 1,393 | -6.32% | 449,500 | 656億7553万 | -11.22% | 4.3 | 0.8 |
| 10/03 | 1,520 | 1,520 | 1,482 | 1,487 | -4.37% | 336,400 | 701億733万 | -5.23% | 4.59 | 0.85 |
| 10/02 | 1,532 | 1,584 | 1,532 | 1,555 | +1.97% | 286,200 | 733億1332万 | -0.77% | 4.8 | 0.89 |
| 10/01 | 株式分割 1→5 |
| 09/29 | 1,631 | 1,631 | 1,520 | 1,525 | -6.96% | 441,700 | 718億9891万 | -2.31% | 4.7 | 0.87 |
| 09/28 | 1,611 | 1,662 | 1,605 | 1,639 | -0.67% | 316,900 | 3863億6827万 | +5.27% | 5.05 | 4.72 |
| 09/27 | 1,620 | 1,650 | 1,606 | 1,650 | +1.1% | 231,000 | 777億9226万 | +6.52% | 5.15 | 0.95 |
| 09/26 | 1,638 | 1,640 | 1,618 | 1,632 | -0.37% | 165,500 | 769億4362万 | +5.97% | 5.09 | 0.94 |
| 09/25 | 1,668 | 1,678 | 1,630 | 1,638 | -1.68% | 290,500 | 772億2650万 | +7.06% | 5.11 | 0.94 |
| 09/22 | 1,650 | 1,674 | 1,640 | 1,666 | -0.48% | 241,500 | 785億4661万 | +9.53% | 5.2 | 0.95 |
| 09/21 | 1,676 | 1,692 | 1,660 | 1,674 | +0.6% | 208,500 | 789億2379万 | +10.79% | 5.22 | 0.96 |
| 09/20 | 1,710 | 1,710 | 1,660 | 1,664 | -1.77% | 299,500 | 784億5232万 | +10.86% | 5.19 | 0.95 |
| 09/19 | 1,650 | 1,694 | 1,650 | 1,694 | +3.04% | 239,500 | 798億6673万 | +13.54% | 5.28 | 0.97 |
| 09/15 | 1,628 | 1,664 | 1,620 | 1,644 | +1.73% | 263,500 | 775億938万 | +11.08% | 5.13 | 0.94 |
| 09/14 | 1,638 | 1,644 | 1,608 | 1,616 | -0.49% | 261,500 | 761億8927万 | +9.86% | 5.04 | 0.93 |
| 09/13 | 1,652 | 1,664 | 1,606 | 1,624 | -1.69% | 370,000 | 765億6645万 | +11% | 5.07 | 0.93 |
| 09/12 | 1,644 | 1,656 | 1,620 | 1,652 | +2.99% | 431,000 | 778億8656万 | +13.54% | 5.15 | 0.95 |
| 09/11 | 1,576 | 1,616 | 1,562 | 1,604 | +2.69% | 378,000 | 756億2351万 | +10.85% | 5 | 0.92 |
| 09/08 | 1,626 | 1,628 | 1,532 | 1,562 | -0.76% | 891,500 | 736億4334万 | +8.4% | 4.87 | 0.89 |
| 09/07 | 1,514 | 1,582 | 1,510 | 1,574 | +4.24% | 455,000 | 742億911万 | +10.15% | 4.91 | 0.9 |
| 09/06 | 1,502 | 1,514 | 1,492 | 1,510 | -0.13% | 205,000 | 711億9171万 | +6.49% | 4.71 | 0.87 |
| 09/05 | 1,504 | 1,516 | 1,484 | 1,512 | +2.58% | 399,500 | 712億8600万 | +7.31% | 4.72 | 0.87 |
| 09/04 | 1,442 | 1,476 | 1,442 | 1,474 | +3.51% | 265,500 | 694億9442万 | +5.36% | 4.6 | 0.84 |
| 09/01 | 1,408 | 1,426 | 1,408 | 1,424 | +1.42% | 140,500 | 671億3708万 | +2.45% | 4.44 | 0.82 |
| 08/31 | 1,400 | 1,410 | 1,396 | 1,404 | +0.29% | 117,000 | 661億9414万 | +1.59% | 4.38 | 0.8 |
| 08/30 | 1,420 | 1,420 | 1,398 | 1,400 | -0.71% | 216,500 | 660億556万 | +1.82% | 4.37 | 0.8 |
| 08/29 | 1,430 | 1,438 | 1,402 | 1,410 | -1.26% | 192,000 | 664億7703万 | +3.15% | 4.4 | 0.81 |
| 08/28 | 1,424 | 1,438 | 1,418 | 1,428 | +0.85% | 176,000 | 673億2567万 | +5.15% | 4.45 | 0.82 |
| 08/25 | 1,412 | 1,430 | 1,408 | 1,416 | -0.28% | 93,500 | 667億5991万 | +5.12% | 4.42 | 0.81 |
| 08/24 | 1,434 | 1,438 | 1,418 | 1,420 | -0.7% | 103,000 | 669億4849万 | +6.21% | 4.43 | 0.81 |
| 08/23 | 1,420 | 1,430 | 1,414 | 1,430 | +0.56% | 83,000 | 674億1996万 | +7.68% | 4.46 | 0.82 |
| 08/22 | 1,384 | 1,422 | 1,378 | 1,422 | +2.75% | 142,500 | 670億4279万 | +8.05% | 4.44 | 0.81 |
| 08/21 | 1,402 | 1,412 | 1,382 | 1,384 | -1.7% | 251,000 | 652億5121万 | +6.13% | 4.32 | 0.79 |
| 08/18 | 1,412 | 1,424 | 1,400 | 1,408 | -1.26% | 110,500 | 663億8273万 | +8.81% | 4.39 | 0.81 |
| 08/17 | 1,414 | 1,432 | 1,396 | 1,426 | +0.14% | 141,000 | 672億3137万 | +11.15% | 4.45 | 0.82 |
| 08/16 | 1,432 | 1,470 | 1,420 | 1,424 | -0.7% | 206,500 | 671億3708万 | +12.04% | 4.44 | 0.82 |
| 08/15 | 1,420 | 1,454 | 1,412 | 1,434 | +1.7% | 216,500 | 676億855万 | +13.81% | 4.47 | 0.82 |
| 08/14 | 1,420 | 1,436 | 1,400 | 1,410 | 0% | 145,500 | 664億7703万 | +13.07% | 4.4 | 0.81 |
| 08/10 | 1,380 | 1,424 | 1,374 | 1,410 | +0.28% | 233,500 | 664億7703万 | +14.17% | 4.4 | 0.81 |
| 08/09 | 1,450 | 1,450 | 1,370 | 1,406 | -2.5% | 449,500 | 662億8844万 | +15.06% | 4.39 | 0.81 |
| 08/08 | 1,438 | 1,462 | 1,424 | 1,442 | -0.14% | 357,000 | 679億8572万 | +19.17% | 4.5 | 0.83 |
| 08/07 | 1,462 | 1,488 | 1,432 | 1,444 | -1.1% | 1,140,000 | 680億8002万 | +20.74% | 4.5 | 0.83 |
| 08/04 | 1,460 | 1,460 | 1,444 | 1,460 | +15.87% | 1,184,000 | 688億3437万 | +23.62% | 4.55 | 0.84 |
| 08/03 | 1,276 | 1,276 | 1,242 | 1,260 | -2.78% | 326,500 | 594億500万 | +8.06% | 3.93 | 0.72 |
| 08/02 | 1,276 | 1,318 | 1,276 | 1,296 | +0.62% | 327,500 | 611億229万 | +11.72% | 4.04 | 0.74 |
| 08/01 | 1,270 | 1,294 | 1,256 | 1,288 | +2.22% | 250,500 | 607億2511万 | +12% | 4.02 | 0.74 |
| 07/31 | 1,272 | 1,280 | 1,256 | 1,260 | +2.27% | 229,000 | 594億500万 | +10.53% | 3.93 | 0.72 |
| 07/28 | 1,214 | 1,238 | 1,206 | 1,232 | 0% | 203,000 | 580億8489万 | +9.03% | 3.84 | 0.71 |
| 07/27 | 1,240 | 1,240 | 1,216 | 1,232 | -0.32% | 128,500 | 580億8489万 | +9.71% | 3.84 | 0.71 |
| 07/26 | 1,216 | 1,244 | 1,208 | 1,236 | +2.66% | 288,500 | 582億7348万 | +10.85% | 3.86 | 0.71 |
| 07/25 | 1,184 | 1,208 | 1,176 | 1,204 | +2.03% | 153,000 | 567億6478万 | +8.76% | 3.76 | 0.69 |
| 07/24 | 1,180 | 1,186 | 1,170 | 1,180 | +1.72% | 134,000 | 556億3325万 | +7.37% | 3.68 | 0.68 |
| 07/21 | 1,164 | 1,174 | 1,154 | 1,160 | -0.34% | 118,500 | 546億9032万 | +6.23% | 3.62 | 0.66 |
| 07/20 | 1,180 | 1,186 | 1,160 | 1,164 | -1.19% | 133,000 | 548億7891万 | +7.08% | 3.63 | 0.67 |
| 07/19 | 1,158 | 1,178 | 1,152 | 1,178 | +3.33% | 124,000 | 555億3896万 | +8.87% | 3.67 | 0.67 |
| 07/18 | 1,124 | 1,150 | 1,124 | 1,140 | +1.42% | 87,500 | 537億4738万 | +5.95% | 3.56 | 0.65 |
| 07/14 | 1,150 | 1,152 | 1,118 | 1,124 | -0.71% | 118,000 | 529億9303万 | +4.95% | 3.51 | 0.64 |
| 07/13 | 1,130 | 1,142 | 1,112 | 1,132 | +0.71% | 118,500 | 533億7021万 | +6.29% | 3.53 | 0.65 |
| 07/12 | 1,158 | 1,162 | 1,120 | 1,124 | -1.23% | 138,500 | 529億9303万 | +6.14% | 3.51 | 0.64 |
| 07/11 | 1,170 | 1,182 | 1,136 | 1,138 | -0.7% | 218,000 | 536億5309万 | +8.07% | 3.55 | 0.65 |
| 07/10 | 1,130 | 1,158 | 1,124 | 1,146 | +2.87% | 226,500 | 540億3026万 | +9.46% | 3.57 | 0.66 |
| 07/07 | 1,138 | 1,142 | 1,114 | 1,114 | +1.46% | 238,000 | 525億2156万 | +7.12% | 3.47 | 0.64 |
| 07/06 | 1,100 | 1,106 | 1,082 | 1,098 | -0.36% | 100,500 | 517億6721万 | +6.19% | 3.42 | 0.63 |
| 07/05 | 1,090 | 1,104 | 1,078 | 1,102 | +0.36% | 90,500 | 519億5580万 | +7.2% | 3.44 | 0.63 |
