株価チャート
2023/06/30～2023/11/24
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 |
| 11/24 | 2,216 | 2,216 | 2,179 | 2,179 | -0.86% | 862,500 | 5256億3902万 | -5.43% | 16.81 | 1.39 |
| 11/22 | 2,218 | 2,238 | 2,193 | 2,198 | -0.54% | 993,000 | 5302億2238万 | -4.93% | 16.96 | 1.4 |
| 11/21 | 2,217 | 2,220 | 2,175 | 2,210 | -0.54% | 1,290,500 | 5331億1714万 | -4.74% | 17.05 | 1.41 |
| 11/20 | 2,211 | 2,236 | 2,206 | 2,222 | +1.28% | 1,637,900 | 5360億1189万 | -4.55% | 17.14 | 1.42 |
| 11/17 | 2,159 | 2,194 | 2,150 | 2,194 | +1.06% | 1,301,500 | 5292億5747万 | -6.16% | 16.93 | 1.4 |
| 11/16 | 2,243 | 2,244 | 2,165 | 2,171 | -3.17% | 1,423,600 | 5237億919万 | -7.81% | 16.75 | 1.38 |
| 11/15 | 2,267 | 2,272 | 2,217 | 2,242 | +1.77% | 1,446,700 | 5408億3648万 | -5.52% | 17.3 | 1.43 |
| 11/14 | 2,203 | 2,236 | 2,177 | 2,203 | +1.19% | 1,544,900 | 5314億2853万 | -7.79% | 17 | 1.4 |
| 11/13 | 2,210 | 2,247 | 2,175 | 2,177 | -2.94% | 1,669,200 | 5251億5656万 | -9.52% | 16.8 | 1.39 |
| 11/10 | 2,272 | 2,280 | 2,223 | 2,243 | -2.69% | 1,516,000 | 5410億7771万 | -7.51% | 17.3 | 1.43 |
| 11/09 | 2,280 | 2,320 | 2,246 | 2,305 | -0.86% | 2,622,300 | 5560億3394万 | -5.49% | 17.78 | 1.47 |
| 11/08 | 2,497 | 2,523 | 2,216 | 2,325 | -3.73% | 5,772,300 | 5608億5853万 | -5.18% | 17.94 | 1.48 |
| 11/07 | 2,467 | 2,484 | 2,406 | 2,415 | -0.74% | 1,495,100 | 5825億6918万 | -2.11% | 18.63 | 1.54 |
| 11/06 | 2,439 | 2,446 | 2,402 | 2,433 | +1.71% | 1,185,200 | 5869億1131万 | -1.9% | 18.77 | 1.55 |
| 11/02 | 2,409 | 2,415 | 2,370 | 2,392 | +0.29% | 1,285,600 | 5770億2090万 | -4.17% | 18.45 | 1.53 |
| 11/01 | 2,379 | 2,390 | 2,341 | 2,385 | +1.66% | 1,026,200 | 5753億3230万 | -5.13% | 18.4 | 1.52 |
| 10/31 | 2,310 | 2,349 | 2,281 | 2,346 | +1.82% | 1,598,700 | 5659億2435万 | -7.35% | 18.1 | 1.5 |
| 10/30 | 2,383 | 2,390 | 2,295 | 2,304 | -4.44% | 3,056,300 | 5557億9271万 | -9.72% | 17.78 | 1.47 |
| 10/27 | 2,399 | 2,412 | 2,361 | 2,411 | +1.82% | 882,600 | 5816億426万 | -6.26% | 18.6 | 1.54 |
| 10/26 | 2,401 | 2,424 | 2,357 | 2,368 | -1.78% | 1,076,600 | 5712億3139万 | -8.36% | 18.27 | 1.51 |
| 10/25 | 2,438 | 2,450 | 2,401 | 2,411 | +0.96% | 1,026,300 | 5816億426万 | -7.27% | 18.6 | 1.54 |
| 10/24 | 2,359 | 2,401 | 2,322 | 2,388 | +1.62% | 948,900 | 5760億5598万 | -8.68% | 18.42 | 1.52 |
| 10/23 | 2,366 | 2,399 | 2,348 | 2,350 | -2.29% | 1,280,300 | 5668億8926万 | -10.65% | 18.13 | 1.5 |
| 10/20 | 2,326 | 2,420 | 2,321 | 2,405 | +3.93% | 2,480,500 | 5801億5688万 | -9.14% | 18.55 | 1.53 |
| 10/19 | 2,340 | 2,373 | 2,304 | 2,314 | -2.94% | 1,154,500 | 5582億500万 | -13.04% | 17.85 | 1.48 |
| 10/18 | 2,408 | 2,409 | 2,359 | 2,384 | -0.63% | 1,032,600 | 5750億9107万 | -11.04% | 18.39 | 1.52 |
| 10/17 | 2,450 | 2,466 | 2,394 | 2,399 | -0.12% | 1,241,300 | 5787億951万 | -11.05% | 18.51 | 1.53 |
| 10/16 | 2,468 | 2,468 | 2,394 | 2,402 | -3.46% | 1,768,400 | 5794億3320万 | -11.5% | 18.53 | 1.53 |
| 10/13 | 2,572 | 2,575 | 2,485 | 2,488 | -4.64% | 2,269,600 | 6001億7893万 | -8.9% | 19.19 | 1.59 |
| 10/12 | 2,635 | 2,635 | 2,594 | 2,609 | -0.69% | 1,217,300 | 6293億6770万 | -4.99% | 20.13 | 1.66 |
| 10/11 | 2,658 | 2,658 | 2,623 | 2,627 | -0.98% | 902,600 | 6337億983万 | -4.65% | 20.27 | 1.67 |
| 10/10 | 2,657 | 2,666 | 2,623 | 2,653 | +1.76% | 999,100 | 6399億8179万 | -4.09% | 20.47 | 1.69 |
| 10/06 | 2,655 | 2,659 | 2,607 | 2,607 | -1.81% | 992,900 | 6288億8524万 | -6.12% | 20.11 | 1.66 |
| 10/05 | 2,621 | 2,660 | 2,597 | 2,655 | +2.55% | 1,139,200 | 6404億6425万 | -4.8% | 20.48 | 1.69 |
| 10/04 | 2,585 | 2,617 | 2,581 | 2,589 | -1.63% | 1,272,200 | 6245億4311万 | -7.47% | 19.97 | 1.65 |
| 10/03 | 2,719 | 2,731 | 2,617 | 2,632 | -2.48% | 1,153,600 | 6349億1598万 | -6.33% | 20.31 | 1.68 |
| 10/02 | 2,768 | 2,779 | 2,689 | 2,699 | -2.17% | 1,222,900 | 6510億7835万 | -4.36% | 20.82 | 1.72 |
| 09/29 | 2,796 | 2,799 | 2,741 | 2,759 | -2.2% | 1,996,500 | 6655億5212万 | -2.51% | 21.29 | 1.71 |
| 09/28 | 2,820 | 2,850 | 2,806 | 2,821 | -1.19% | 796,300 | 6805億835万 | -0.53% | 21.76 | 1.75 |
| 09/27 | 2,825 | 2,859 | 2,818 | 2,855 | +1.28% | 1,109,100 | 6887億1015万 | +0.53% | 22.03 | 1.77 |
| 09/26 | 2,871 | 2,871 | 2,810 | 2,819 | -0.74% | 1,256,000 | 6800億2589万 | -0.81% | 21.75 | 1.75 |
| 09/25 | 2,819 | 2,871 | 2,814 | 2,840 | +1.28% | 1,001,700 | 6850億9171万 | -0.18% | 21.91 | 1.76 |
| 09/22 | 2,730 | 2,825 | 2,729 | 2,804 | +2.94% | 1,636,300 | 6764億745万 | -1.51% | 21.63 | 1.74 |
| 09/21 | 2,766 | 2,788 | 2,717 | 2,724 | -1.52% | 998,300 | 6571億909万 | -4.49% | 21.02 | 1.69 |
| 09/20 | 2,790 | 2,806 | 2,766 | 2,766 | -0.47% | 1,141,500 | 6672億4073万 | -3.29% | 21.34 | 1.72 |
| 09/19 | 2,779 | 2,819 | 2,753 | 2,779 | +0.07% | 986,300 | 6703億7671万 | -3.14% | 21.44 | 1.73 |
| 09/15 | 2,780 | 2,792 | 2,761 | 2,777 | +0.65% | 1,059,000 | 6698億9425万 | -3.41% | 21.42 | 1.73 |
| 09/14 | 2,786 | 2,796 | 2,746 | 2,759 | -0.5% | 911,400 | 6655億5212万 | -4.3% | 21.29 | 1.71 |
| 09/13 | 2,782 | 2,799 | 2,764 | 2,773 | -0.32% | 994,800 | 6689億2933万 | -4.15% | 21.39 | 1.72 |
| 09/12 | 2,796 | 2,817 | 2,763 | 2,782 | -1% | 1,109,700 | 6711億40万 | -4.1% | 21.46 | 1.73 |
| 09/11 | 2,823 | 2,830 | 2,794 | 2,810 | -0.04% | 738,900 | 6778億5482万 | -3.37% | 21.68 | 1.75 |
| 09/08 | 2,825 | 2,834 | 2,790 | 2,811 | -1.26% | 1,004,600 | 6780億9605万 | -3.6% | 21.69 | 1.75 |
| 09/07 | 2,850 | 2,870 | 2,836 | 2,847 | +0.07% | 923,500 | 6867億8031万 | -2.67% | 21.96 | 1.77 |
| 09/06 | 2,846 | 2,858 | 2,784 | 2,845 | -0.18% | 1,616,000 | 6862億9785万 | -2.97% | 21.95 | 1.77 |
| 09/05 | 2,882 | 2,892 | 2,830 | 2,850 | -1.62% | 1,214,900 | 6875億400万 | -3.26% | 21.99 | 1.77 |
| 09/04 | 2,912 | 2,921 | 2,889 | 2,897 | -1.02% | 823,000 | 6988億4179万 | -2% | 22.35 | 1.8 |
| 09/01 | 2,918 | 2,946 | 2,908 | 2,927 | +0.62% | 1,074,300 | 7060億7867万 | -1.15% | 22.58 | 1.82 |
| 08/31 | 2,900 | 2,916 | 2,881 | 2,909 | +1.32% | 1,445,100 | 7017億3654万 | -1.99% | 22.44 | 1.81 |
| 08/30 | 2,910 | 2,910 | 2,858 | 2,871 | -1.2% | 2,644,600 | 6925億6982万 | -3.43% | 22.15 | 1.78 |
| 08/29 | 2,930 | 2,931 | 2,892 | 2,906 | -0.75% | 843,200 | 7010億1285万 | -2.45% | 22.42 | 1.81 |
| 08/28 | 2,905 | 2,929 | 2,901 | 2,928 | +1.24% | 530,300 | 7063億1990万 | -1.94% | 22.59 | 1.82 |
| 08/25 | 2,886 | 2,920 | 2,881 | 2,892 | -0.69% | 551,200 | 6976億3564万 | -3.34% | 22.31 | 1.8 |
| 08/24 | 2,928 | 2,938 | 2,907 | 2,912 | -0.14% | 616,900 | 7024億6023万 | -2.9% | 22.47 | 1.81 |
| 08/23 | 2,877 | 2,916 | 2,877 | 2,916 | +0.66% | 493,700 | 7034億2515万 | -2.99% | 22.5 | 1.81 |
| 08/22 | 2,920 | 2,920 | 2,875 | 2,897 | -0.21% | 574,600 | 6988億4179万 | -3.79% | 22.35 | 1.8 |
| 08/21 | 2,889 | 2,924 | 2,888 | 2,903 | +0.52% | 778,000 | 7002億8916万 | -3.75% | 22.4 | 1.8 |
| 08/18 | 2,880 | 2,909 | 2,867 | 2,888 | -1.23% | 1,094,900 | 6966億7072万 | -4.4% | 22.28 | 1.79 |
| 08/17 | 2,953 | 2,961 | 2,891 | 2,924 | -0.27% | 1,394,200 | 7053億5498万 | -3.4% | 22.56 | 1.82 |
| 08/16 | 2,970 | 2,970 | 2,925 | 2,932 | -1.74% | 1,889,400 | 7072億8482万 | -3.23% | 22.62 | 1.82 |
| 08/15 | 2,954 | 3,016 | 2,938 | 2,984 | +2.05% | 1,404,000 | 7198億2875万 | -1.58% | 23.02 | 1.85 |
| 08/14 | 3,010 | 3,011 | 2,903 | 2,924 | -2.14% | 1,736,800 | 7053億5498万 | -3.59% | 22.56 | 1.82 |
| 08/10 | 3,014 | 3,063 | 2,941 | 2,988 | -0.86% | 2,626,500 | 7207億9367万 | -1.61% | 23.05 | 1.86 |
| 08/09 | 2,997 | 3,046 | 2,987 | 3,014 | +1.24% | 1,316,200 | 7270億6564万 | -0.92% | 23.25 | 1.87 |
| 08/08 | 2,971 | 3,018 | 2,971 | 2,977 | +0.64% | 1,443,000 | 7181億4015万 | -2.23% | 22.97 | 1.85 |
| 08/07 | 2,958 | 2,968 | 2,911 | 2,958 | -1.04% | 2,043,400 | 7135億5679万 | -3.05% | 22.82 | 1.84 |
| 08/04 | 3,060 | 3,061 | 2,978 | 2,989 | -2.19% | 1,696,900 | 7210億3490万 | -2.19% | 23.06 | 1.86 |
| 08/03 | 3,027 | 3,095 | 2,999 | 3,056 | +1.43% | 2,240,700 | 7371億9727万 | -0.1% | 23.58 | 1.9 |
| 08/02 | 3,185 | 3,189 | 2,975 | 3,013 | -5.37% | 4,277,700 | 7268億2441万 | -1.54% | 23.24 | 1.87 |
| 08/01 | 3,178 | 3,219 | 3,030 | 3,184 | +2.45% | 5,801,500 | 7680億7465万 | +4.05% | 24.56 | 1.98 |
| 07/31 | 3,089 | 3,147 | 3,073 | 3,108 | +2.61% | 2,118,600 | 7497億4121万 | +1.83% | 23.98 | 1.93 |
| 07/28 | 3,025 | 3,069 | 2,981 | 3,029 | -2.13% | 1,702,900 | 7306億8408万 | -0.62% | 23.37 | 1.88 |
| 07/27 | 3,039 | 3,101 | 3,032 | 3,095 | +2.15% | 778,200 | 7466億522万 | +1.54% | 23.88 | 1.92 |
| 07/26 | 3,039 | 3,056 | 3,022 | 3,030 | +0.07% | 657,900 | 7309億2531万 | -0.46% | 23.38 | 1.88 |
| 07/25 | 3,068 | 3,088 | 3,012 | 3,028 | -1.62% | 1,091,900 | 7304億4285万 | -0.46% | 23.36 | 1.88 |
| 07/24 | 3,112 | 3,112 | 3,063 | 3,078 | +0.13% | 732,100 | 7425億432万 | +1.25% | 23.75 | 1.91 |
| 07/21 | 3,070 | 3,104 | 3,065 | 3,074 | -0.19% | 603,300 | 7415億3940万 | +1.29% | 23.72 | 1.91 |
| 07/20 | 3,071 | 3,117 | 3,071 | 3,080 | -0.42% | 729,500 | 7429億8678万 | +1.68% | 23.76 | 1.91 |
| 07/19 | 3,050 | 3,095 | 3,022 | 3,093 | +1.88% | 895,800 | 7461億2276万 | +2.35% | 23.86 | 1.92 |
| 07/18 | 3,030 | 3,062 | 3,020 | 3,036 | +0.6% | 533,500 | 7323億7268万 | +0.73% | 23.42 | 1.89 |
| 07/14 | 3,048 | 3,050 | 2,982 | 3,018 | -0.36% | 769,900 | 7280億3055万 | +0.33% | 23.28 | 1.88 |
| 07/13 | 3,041 | 3,052 | 3,003 | 3,029 | -0.23% | 705,300 | 7306億8408万 | +0.83% | 23.37 | 1.88 |
| 07/12 | 3,018 | 3,058 | 3,015 | 3,036 | +1.57% | 965,800 | 7323億7268万 | +1.37% | 23.42 | 1.89 |
| 07/11 | 3,008 | 3,009 | 2,975 | 2,989 | +0.1% | 592,900 | 7210億3490万 | +0.03% | 23.06 | 1.86 |
| 07/10 | 3,011 | 3,022 | 2,959 | 2,986 | -0.76% | 853,200 | 7203億1121万 | +0.1% | 23.04 | 1.86 |
| 07/07 | 2,983 | 3,041 | 2,972 | 3,009 | -0.89% | 1,008,700 | 7258億5949万 | +1.11% | 23.21 | 1.87 |
| 07/06 | 3,080 | 3,099 | 3,026 | 3,036 | -2.1% | 756,800 | 7323億7268万 | +2.33% | 23.42 | 1.89 |
| 07/05 | 3,097 | 3,113 | 3,075 | 3,101 | -0.13% | 883,100 | 7480億5260万 | +4.94% | 23.92 | 1.93 |
| 07/04 | 3,099 | 3,110 | 3,077 | 3,105 | -0.48% | 958,700 | 7490億1752万 | +5.65% | 23.95 | 1.93 |
| 07/03 | 3,088 | 3,124 | 3,083 | 3,120 | +1.56% | 1,027,600 | 7526億3596万 | +6.74% | 24.07 | 1.94 |
| 06/30 | 3,050 | 3,080 | 3,035 | 3,072 | +0.36% | 957,400 | 7410億5695万 | +5.71% | 23.7 | 1.95 |
