株価チャート
2023/08/04～2023/12/28
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 |
| 12/28 | 4,400 | 4,425 | 4,390 | 4,420 | -0.34% | 17,900 | 1106億8743万 | +0.89% | 10.3 | 1.57 |
| 12/27 | 4,350 | 4,435 | 4,335 | 4,435 | +1.95% | 49,300 | 1110億6307万 | +1.16% | 10.34 | 1.58 |
| 12/26 | 4,345 | 4,395 | 4,320 | 4,350 | +0.12% | 27,500 | 1089億3446万 | -0.8% | 10.14 | 1.55 |
| 12/25 | 4,405 | 4,405 | 4,340 | 4,345 | +0.12% | 41,100 | 1088億925万 | -0.96% | 10.13 | 1.54 |
| 12/22 | 4,350 | 4,385 | 4,295 | 4,340 | +1.4% | 42,500 | 1086億8404万 | -1.14% | 10.12 | 1.54 |
| 12/21 | 4,290 | 4,300 | 4,240 | 4,280 | -1.83% | 45,000 | 1071億8149万 | -2.53% | 9.98 | 1.52 |
| 12/20 | 4,370 | 4,385 | 4,330 | 4,360 | +0.69% | 39,600 | 1091億8489万 | -0.82% | 10.16 | 1.55 |
| 12/19 | 4,290 | 4,330 | 4,255 | 4,330 | +1.17% | 53,400 | 1084億3361万 | -1.46% | 10.09 | 1.54 |
| 12/18 | 4,205 | 4,300 | 4,180 | 4,280 | +0.35% | 37,200 | 1071億8149万 | -2.48% | 9.98 | 1.52 |
| 12/15 | 4,205 | 4,265 | 4,195 | 4,265 | +0.71% | 70,700 | 1068億586万 | -2.76% | 9.94 | 1.52 |
| 12/14 | 4,290 | 4,290 | 4,195 | 4,235 | -1.17% | 58,400 | 1060億5458万 | -3.29% | 9.87 | 1.51 |
| 12/13 | 4,280 | 4,330 | 4,260 | 4,285 | +0.12% | 49,200 | 1073億670万 | -1.99% | 9.99 | 1.52 |
| 12/12 | 4,360 | 4,390 | 4,260 | 4,280 | -0.7% | 69,300 | 1071億8149万 | -1.92% | 9.98 | 1.52 |
| 12/11 | 4,230 | 4,310 | 4,230 | 4,310 | +1.77% | 44,300 | 1079億3276万 | -1.06% | 10.05 | 1.53 |
| 12/08 | 4,305 | 4,350 | 4,200 | 4,235 | -1.28% | 72,300 | 1060億5458万 | -2.35% | 9.87 | 1.51 |
| 12/07 | 4,310 | 4,310 | 4,255 | 4,290 | -2.28% | 52,400 | 1074億3192万 | -0.63% | 10 | 1.53 |
| 12/06 | 4,275 | 4,410 | 4,275 | 4,390 | +2.45% | 78,500 | 1099億3616万 | +2.24% | 10.23 | 1.56 |
| 12/05 | 4,455 | 4,510 | 4,285 | 4,285 | -5.3% | 58,300 | 1073億670万 | +0.4% | 9.99 | 1.52 |
| 12/04 | 4,540 | 4,570 | 4,505 | 4,525 | -0.11% | 52,800 | 1133億1688万 | +6.55% | 10.55 | 1.61 |
| 12/01 | 4,610 | 4,635 | 4,530 | 4,530 | -1.52% | 47,500 | 1134億4209万 | +7.55% | 10.56 | 1.61 |
| 11/30 | 4,505 | 4,615 | 4,485 | 4,600 | +2% | 86,100 | 1151億9506万 | +10.1% | 10.72 | 1.64 |
| 11/29 | 4,420 | 4,530 | 4,400 | 4,510 | +0.78% | 63,500 | 1129億4125万 | +8.86% | 10.51 | 1.6 |
| 11/28 | 4,510 | 4,550 | 4,465 | 4,475 | -1.97% | 65,800 | 1120億6476万 | +8.91% | 10.43 | 1.59 |
| 11/27 | 4,610 | 4,630 | 4,515 | 4,565 | -0.98% | 109,400 | 1143億1858万 | +11.83% | 10.64 | 1.62 |
| 11/24 | 4,540 | 4,645 | 4,525 | 4,610 | +2.56% | 109,800 | 1154億4549万 | +13.77% | 10.75 | 1.64 |
| 11/22 | 4,455 | 4,540 | 4,455 | 4,495 | +0.9% | 134,400 | 1125億6561万 | +11.76% | 10.48 | 1.6 |
| 11/21 | 4,405 | 4,480 | 4,400 | 4,455 | +1.37% | 70,000 | 1115億6391万 | +11.46% | 10.38 | 1.58 |
| 11/20 | 4,465 | 4,495 | 4,395 | 4,395 | -0.57% | 120,500 | 1100億6137万 | +10.68% | 10.24 | 1.56 |
| 11/17 | 4,350 | 4,475 | 4,335 | 4,420 | +1.38% | 120,700 | 1106億8743万 | +11.93% | 10.3 | 1.57 |
| 11/16 | 4,380 | 4,425 | 4,330 | 4,360 | -1.02% | 87,400 | 1091億8489万 | +10.91% | 10.16 | 1.55 |
| 11/15 | 4,290 | 4,425 | 4,235 | 4,405 | +2.2% | 207,100 | 1103億1179万 | +12.69% | 10.27 | 1.57 |
| 11/14 | 4,185 | 4,320 | 4,185 | 4,310 | +2.13% | 166,400 | 1079億3276万 | +10.88% | 10.05 | 1.53 |
| 11/13 | 4,330 | 4,335 | 4,185 | 4,220 | +0.6% | 140,600 | 1056億7895万 | +9.13% | 9.84 | 1.5 |
| 11/10 | 4,120 | 4,210 | 4,100 | 4,195 | +2.32% | 97,700 | 1050億5289万 | +8.9% | 9.78 | 1.49 |
| 11/09 | 4,060 | 4,110 | 4,050 | 4,100 | +1.11% | 39,900 | 1026億7386万 | +6.97% | 9.56 | 1.46 |
| 11/08 | 4,085 | 4,095 | 3,990 | 4,055 | -0.73% | 79,700 | 1015億4695万 | +6.15% | 9.45 | 1.44 |
| 11/07 | 4,080 | 4,180 | 4,035 | 4,085 | 0% | 126,300 | 1022億9822万 | +7.08% | 9.52 | 1.45 |
| 11/06 | 3,960 | 4,100 | 3,930 | 4,085 | +6.8% | 152,700 | 1022億9822万 | +7.3% | 9.52 | 1.45 |
| 11/02 | 3,830 | 3,845 | 3,760 | 3,825 | +2.27% | 69,700 | 957億8720万 | +0.68% | 8.92 | 1.36 |
| 11/01 | 3,750 | 3,780 | 3,720 | 3,740 | +0.54% | 77,200 | 936億5859万 | -1.66% | 8.72 | 1.33 |
| 10/31 | 3,690 | 3,725 | 3,610 | 3,720 | -0.27% | 93,500 | 931億5775万 | -2.36% | 8.67 | 1.32 |
| 10/30 | 3,690 | 3,745 | 3,675 | 3,730 | -0.8% | 44,900 | 934億817万 | -2.36% | 8.69 | 1.33 |
| 10/27 | 3,705 | 3,770 | 3,685 | 3,760 | +2.87% | 49,300 | 941億5944万 | -1.7% | 8.76 | 1.34 |
| 10/26 | 3,665 | 3,715 | 3,635 | 3,655 | -0.81% | 38,400 | 915億2999万 | -4.52% | 8.52 | 1.3 |
| 10/25 | 3,790 | 3,790 | 3,675 | 3,685 | -1.07% | 54,400 | 922億8126万 | -3.99% | 8.59 | 1.31 |
| 10/24 | 3,665 | 3,740 | 3,595 | 3,725 | +1.92% | 57,600 | 932億8296万 | -3.37% | 8.68 | 1.32 |
| 10/23 | 3,775 | 3,785 | 3,655 | 3,655 | -3.69% | 71,100 | 915億2999万 | -5.6% | 8.52 | 1.3 |
| 10/20 | 3,760 | 3,840 | 3,760 | 3,795 | -0.39% | 40,000 | 950億3593万 | -2.47% | 8.85 | 1.35 |
| 10/19 | 3,800 | 3,840 | 3,770 | 3,810 | -1.55% | 50,000 | 954億1156万 | -2.41% | 8.88 | 1.35 |
| 10/18 | 3,875 | 3,885 | 3,810 | 3,870 | +0.26% | 28,700 | 969億1411万 | -1.2% | 9.02 | 1.38 |
| 10/17 | 3,835 | 3,915 | 3,830 | 3,860 | +1.45% | 36,700 | 966億6368万 | -1.68% | 9 | 1.37 |
| 10/16 | 3,800 | 3,835 | 3,740 | 3,805 | -1.55% | 57,000 | 952億8635万 | -3.38% | 8.87 | 1.35 |
| 10/13 | 3,955 | 3,965 | 3,860 | 3,865 | -2.4% | 40,100 | 967億8889万 | -2.28% | 9.01 | 1.37 |
| 10/12 | 3,910 | 4,005 | 3,890 | 3,960 | +3.8% | 103,700 | 991億6792万 | -0.28% | 9.23 | 1.41 |
| 10/11 | 3,860 | 3,875 | 3,805 | 3,815 | -1.04% | 36,500 | 955億3677万 | -4.24% | 8.89 | 1.36 |
| 10/10 | 3,875 | 3,890 | 3,845 | 3,855 | +1.31% | 31,700 | 965億3847万 | -3.67% | 8.99 | 1.37 |
| 10/06 | 3,845 | 3,875 | 3,790 | 3,805 | -0.78% | 55,500 | 952億8635万 | -5.3% | 8.87 | 1.35 |
| 10/05 | 3,750 | 3,835 | 3,750 | 3,835 | +2.54% | 48,100 | 960億3762万 | -4.93% | 8.94 | 1.36 |
| 10/04 | 3,675 | 3,785 | 3,670 | 3,740 | -0.93% | 70,700 | 936億5859万 | -7.61% | 8.72 | 1.33 |
| 10/03 | 3,885 | 3,885 | 3,775 | 3,775 | -3.45% | 66,700 | 945億3508万 | -7.07% | 8.8 | 1.34 |
| 10/02 | 3,920 | 3,990 | 3,910 | 3,910 | +0.13% | 48,500 | 979億1580万 | -4.12% | 9.11 | 1.39 |
| 09/29 | 3,880 | 3,915 | 3,850 | 3,905 | +0.9% | 72,400 | 977億9059万 | -4.41% | 9.1 | 1.43 |
| 09/28 | 3,900 | 3,915 | 3,850 | 3,870 | -1.65% | 57,700 | 969億1411万 | -5.49% | 9.02 | 1.41 |
| 09/27 | 3,850 | 3,940 | 3,835 | 3,935 | +0.9% | 58,500 | 985億4186万 | -4.16% | 9.17 | 1.44 |
| 09/26 | 4,000 | 4,000 | 3,900 | 3,900 | -2.13% | 55,900 | 976億6538万 | -5.18% | 9.09 | 1.42 |
| 09/25 | 3,910 | 3,985 | 3,880 | 3,985 | +3.51% | 85,100 | 997億9398万 | -3.3% | 9.29 | 1.46 |
| 09/22 | 3,795 | 3,860 | 3,765 | 3,850 | +0.26% | 97,400 | 964億1326万 | -6.64% | 8.97 | 1.41 |
| 09/21 | 3,855 | 3,910 | 3,820 | 3,840 | -1.54% | 146,100 | 961億6283万 | -7.11% | 8.95 | 1.4 |
| 09/20 | 4,040 | 4,060 | 3,900 | 3,900 | -5.11% | 187,300 | 976億6538万 | -5.89% | 9.09 | 1.42 |
| 09/19 | 4,135 | 4,150 | 4,070 | 4,110 | -1.08% | 92,700 | 1029億2428万 | -1.04% | 9.58 | 1.5 |
| 09/15 | 4,150 | 4,180 | 4,130 | 4,155 | +0.73% | 60,100 | 1040億5119万 | +0.05% | 9.68 | 1.52 |
| 09/14 | 4,115 | 4,135 | 4,085 | 4,125 | +0.36% | 32,700 | 1032億9992万 | -0.72% | 9.61 | 1.51 |
| 09/13 | 4,140 | 4,150 | 4,080 | 4,110 | -0.84% | 52,800 | 1029億2428万 | -1.08% | 9.58 | 1.5 |
| 09/12 | 4,175 | 4,180 | 4,115 | 4,145 | +0.97% | 27,700 | 1038億77万 | -0.29% | 9.66 | 1.51 |
| 09/11 | 4,150 | 4,190 | 4,095 | 4,105 | -1.08% | 44,700 | 1027億9907万 | -1.37% | 9.57 | 1.5 |
| 09/08 | 4,250 | 4,250 | 4,145 | 4,150 | -1.66% | 50,700 | 1039億2598万 | -0.55% | 9.67 | 1.52 |
| 09/07 | 4,250 | 4,305 | 4,220 | 4,220 | -1.4% | 43,900 | 1056億7895万 | +0.93% | 9.84 | 1.54 |
| 09/06 | 4,310 | 4,330 | 4,270 | 4,280 | -0.23% | 32,900 | 1071億8149万 | +2.12% | 9.98 | 1.56 |
| 09/05 | 4,255 | 4,295 | 4,245 | 4,290 | +0.82% | 44,000 | 1074億3192万 | +2.12% | 10 | 1.57 |
| 09/04 | 4,300 | 4,300 | 4,215 | 4,255 | -0.23% | 72,900 | 1065億5543万 | +1.12% | 9.92 | 1.55 |
| 09/01 | 4,200 | 4,275 | 4,185 | 4,265 | +1.43% | 61,600 | 1068億586万 | +1.23% | 9.94 | 1.56 |
| 08/31 | 4,180 | 4,210 | 4,145 | 4,205 | +0.84% | 87,100 | 1053億331万 | -0.28% | 9.8 | 1.54 |
| 08/30 | 4,150 | 4,200 | 4,125 | 4,170 | +1.96% | 108,900 | 1044億2683万 | -1.3% | 9.72 | 1.52 |
| 08/29 | 4,225 | 4,225 | 4,085 | 4,090 | -1.92% | 47,300 | 1024億2344万 | -3.47% | 9.53 | 1.49 |
| 08/28 | 4,130 | 4,210 | 4,125 | 4,170 | +1.83% | 104,300 | 1044億2683万 | -2% | 9.72 | 1.52 |
| 08/25 | 4,120 | 4,145 | 4,090 | 4,095 | -1.56% | 97,900 | 1025億4865万 | -4.05% | 9.54 | 1.5 |
| 08/24 | 4,155 | 4,190 | 4,135 | 4,160 | +0.48% | 67,500 | 1041億7640万 | -2.87% | 9.7 | 1.52 |
| 08/23 | 4,070 | 4,145 | 4,070 | 4,140 | +0.61% | 33,500 | 1036億7556万 | -3.68% | 9.65 | 1.51 |
| 08/22 | 4,140 | 4,150 | 4,080 | 4,115 | +0.73% | 24,800 | 1030億4950万 | -4.55% | 9.59 | 1.5 |
| 08/21 | 4,080 | 4,125 | 4,050 | 4,085 | +0.12% | 52,100 | 1022億9822万 | -5.46% | 9.52 | 1.49 |
| 08/18 | 4,065 | 4,100 | 4,030 | 4,080 | -0.12% | 46,100 | 1021億7301万 | -5.75% | 9.51 | 1.49 |
| 08/17 | 4,070 | 4,085 | 4,000 | 4,085 | -0.12% | 63,500 | 1022億9822万 | -5.79% | 9.52 | 1.49 |
| 08/16 | 4,085 | 4,155 | 4,075 | 4,090 | -0.85% | 59,600 | 1024億2344万 | -6.06% | 9.53 | 1.49 |
| 08/15 | 4,135 | 4,210 | 4,125 | 4,125 | +0.36% | 48,100 | 1032億9992万 | -5.56% | 9.61 | 1.51 |
| 08/14 | 4,190 | 4,190 | 4,090 | 4,110 | -2.14% | 70,500 | 1029億2428万 | -6.19% | 9.58 | 1.5 |
| 08/10 | 4,075 | 4,205 | 4,050 | 4,200 | +1.82% | 101,700 | 1051億7810万 | -4.52% | 9.79 | 1.53 |
| 08/09 | 4,115 | 4,170 | 4,075 | 4,125 | -0.96% | 99,900 | 1032億9992万 | -6.67% | 9.61 | 1.51 |
| 08/08 | 4,195 | 4,285 | 4,130 | 4,165 | -2.69% | 138,000 | 1043億162万 | -6.28% | 9.71 | 1.52 |
| 08/07 | 4,305 | 4,305 | 4,240 | 4,280 | -2.06% | 87,200 | 1071億8149万 | -4.23% | 9.98 | 1.56 |
| 08/04 | 4,300 | 4,385 | 4,300 | 4,370 | +0.34% | 51,000 | 1094億3531万 | -2.54% | 10.19 | 1.6 |
