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 | 9,470 | 9,671 | 9,424 | 9,594 | +2.64% | 243,100 | 4080億5922万 | +16.46% | 10.06 | 1.43 |
| 11/22 | 9,246 | 9,364 | 9,150 | 9,347 | +1.51% | 136,600 | 3975億5363万 | +14.32% | 9.8 | 1.4 |
| 11/21 | 9,200 | 9,220 | 9,128 | 9,208 | -0.31% | 217,000 | 3916億4158万 | +13.4% | 9.66 | 1.38 |
| 11/20 | 9,316 | 9,457 | 9,237 | 9,237 | +0.66% | 240,200 | 3928億7503万 | +14.5% | 9.69 | 1.38 |
| 11/17 | 9,143 | 9,199 | 9,077 | 9,176 | +0.28% | 179,800 | 3902億8053万 | +14.41% | 9.62 | 1.37 |
| 11/16 | 9,271 | 9,271 | 9,070 | 9,150 | -1.52% | 304,400 | 3891億7468万 | +14.7% | 9.6 | 1.37 |
| 11/15 | 9,266 | 9,406 | 9,138 | 9,291 | +1.92% | 528,300 | 3951億7179万 | +17.22% | 9.74 | 1.39 |
| 11/14 | 8,585 | 9,132 | 8,500 | 9,116 | +13.55% | 748,900 | 3877億2856万 | +15.86% | 9.56 | 1.36 |
| 11/13 | 8,079 | 8,174 | 7,990 | 8,028 | +0.17% | 326,600 | 3414億5293万 | +2.76% | 8.42 | 1.2 |
| 11/10 | 7,915 | 8,015 | 7,915 | 8,014 | +0.89% | 86,700 | 3408億5747万 | +2.74% | 8.41 | 1.2 |
| 11/09 | 7,878 | 8,010 | 7,823 | 7,943 | +1.7% | 122,200 | 3378億3764万 | +2.04% | 8.33 | 1.19 |
| 11/08 | 7,910 | 7,969 | 7,784 | 7,810 | -0.69% | 171,700 | 3321億8079万 | +0.36% | 8.19 | 1.17 |
| 11/07 | 7,951 | 7,991 | 7,856 | 7,864 | -1.56% | 127,700 | 3344億7756万 | +0.91% | 8.25 | 1.17 |
| 11/06 | 7,950 | 8,023 | 7,864 | 7,989 | +3.39% | 204,000 | 3397億9415万 | +2.38% | 8.38 | 1.19 |
| 11/02 | 7,837 | 7,895 | 7,715 | 7,727 | +0.52% | 152,100 | 3286億5057万 | -1.02% | 8.1 | 1.15 |
| 11/01 | 7,780 | 7,800 | 7,635 | 7,687 | +1.72% | 119,200 | 3269億4926万 | -1.76% | 8.06 | 1.15 |
| 10/31 | 7,516 | 7,570 | 7,455 | 7,557 | +0.15% | 142,000 | 3214億2000万 | -3.61% | 7.93 | 1.13 |
| 10/30 | 7,506 | 7,587 | 7,478 | 7,546 | -0.76% | 108,800 | 3209億5214万 | -4.02% | 7.91 | 1.13 |
| 10/27 | 7,495 | 7,634 | 7,495 | 7,604 | +2.01% | 116,100 | 3234億1904万 | -3.54% | 7.98 | 1.14 |
| 10/26 | 7,576 | 7,601 | 7,454 | 7,454 | -2.8% | 96,200 | 3170億3913万 | -5.59% | 7.82 | 1.11 |
| 10/25 | 7,708 | 7,772 | 7,664 | 7,669 | +0.18% | 101,200 | 3261億8367万 | -3.08% | 8.04 | 1.15 |
| 10/24 | 7,614 | 7,690 | 7,438 | 7,655 | +0.54% | 164,300 | 3255億8821万 | -3.41% | 8.03 | 1.14 |
| 10/23 | 7,701 | 7,761 | 7,614 | 7,614 | -2.26% | 140,800 | 3238億4437万 | -4.07% | 7.99 | 1.14 |
| 10/20 | 7,813 | 7,834 | 7,710 | 7,790 | -1.05% | 106,500 | 3313億3013万 | -2% | 8.17 | 1.16 |
| 10/19 | 7,900 | 7,938 | 7,831 | 7,873 | -2.1% | 204,600 | 3348億6035万 | -0.94% | 8.26 | 1.18 |
| 10/18 | 7,950 | 8,067 | 7,898 | 8,042 | +0.98% | 162,400 | 3420億4839万 | +1.27% | 8.43 | 1.2 |
| 10/17 | 7,943 | 7,995 | 7,828 | 7,964 | +1.09% | 151,200 | 3387億3083万 | +0.48% | 8.35 | 1.19 |
| 10/16 | 7,972 | 7,982 | 7,856 | 7,878 | -2.39% | 137,100 | 3350億7302万 | -0.57% | 8.26 | 1.18 |
| 10/13 | 8,036 | 8,193 | 8,022 | 8,071 | -0.16% | 306,000 | 3432億8184万 | +1.84% | 8.47 | 1.21 |
| 10/12 | 7,940 | 8,107 | 7,918 | 8,084 | +2.51% | 177,200 | 3438億3476万 | +2.14% | 8.48 | 1.21 |
| 10/11 | 7,854 | 7,922 | 7,824 | 7,886 | +0.6% | 159,900 | 3354億1328万 | -0.2% | 8.27 | 1.18 |
| 10/10 | 7,790 | 7,859 | 7,740 | 7,839 | +1.69% | 126,200 | 3334億1424万 | -0.68% | 8.22 | 1.17 |
| 10/06 | 7,668 | 7,790 | 7,668 | 7,709 | -0.14% | 138,700 | 3278億8498万 | -2.22% | 8.09 | 1.15 |
| 10/05 | 7,650 | 7,767 | 7,609 | 7,720 | +1.31% | 120,600 | 3283億5284万 | -2.02% | 8.1 | 1.15 |
| 10/04 | 7,799 | 7,809 | 7,600 | 7,620 | -3.53% | 168,300 | 3240億9957万 | -3.21% | 7.99 | 1.14 |
| 10/03 | 8,064 | 8,109 | 7,882 | 7,899 | -2.42% | 169,400 | 3359億6620万 | +0.37% | 8.28 | 1.18 |
| 10/02 | 8,175 | 8,318 | 8,081 | 8,095 | +0.01% | 137,600 | 3443億262万 | +3.08% | 8.49 | 1.21 |
| 09/29 | 8,139 | 8,139 | 8,025 | 8,094 | -0.18% | 200,200 | 3442億6009万 | +3.49% | 8.49 | 1.25 |
| 09/28 | 8,083 | 8,179 | 8,017 | 8,109 | -0.83% | 161,300 | 3448億9808万 | +4.11% | 8.5 | 1.25 |
| 09/27 | 8,031 | 8,186 | 7,998 | 8,177 | +1.5% | 245,300 | 3477億9031万 | +5.41% | 8.58 | 1.26 |
| 09/26 | 8,089 | 8,089 | 7,988 | 8,056 | -0.71% | 153,700 | 3426億4385万 | +4.31% | 8.45 | 1.24 |
| 09/25 | 8,060 | 8,143 | 8,042 | 8,114 | +0.76% | 157,100 | 3451億1074万 | +5.45% | 8.51 | 1.25 |
| 09/22 | 7,833 | 8,088 | 7,831 | 8,053 | +1.96% | 228,300 | 3425億1625万 | +4.99% | 8.45 | 1.24 |
| 09/21 | 7,905 | 7,923 | 7,797 | 7,898 | -0.28% | 177,800 | 3359億2367万 | +3.27% | 8.28 | 1.22 |
| 09/20 | 7,952 | 8,023 | 7,892 | 7,920 | -0.69% | 176,400 | 3368億5939万 | +3.79% | 8.31 | 1.22 |
| 09/19 | 7,972 | 7,977 | 7,857 | 7,975 | +0.3% | 203,000 | 3391億9869万 | +4.77% | 8.36 | 1.23 |
| 09/15 | 7,900 | 7,980 | 7,861 | 7,951 | +0.45% | 189,800 | 3381億7791万 | +4.71% | 8.34 | 1.23 |
| 09/14 | 7,780 | 7,915 | 7,738 | 7,915 | +2.14% | 183,200 | 3366億4673万 | +4.42% | 8.3 | 1.22 |
| 09/13 | 7,717 | 7,771 | 7,677 | 7,749 | +0.65% | 135,100 | 3295億8629万 | +2.2% | 8.13 | 1.2 |
| 09/12 | 7,670 | 7,743 | 7,602 | 7,699 | +0.34% | 142,200 | 3274億5965万 | +1.42% | 8.07 | 1.19 |
| 09/11 | 7,880 | 7,880 | 7,650 | 7,673 | -2.87% | 151,800 | 3263億5380万 | +0.95% | 8.05 | 1.18 |
| 09/08 | 7,849 | 7,909 | 7,766 | 7,900 | -0.29% | 311,900 | 3360億874万 | +3.81% | 8.29 | 1.22 |
| 09/07 | 7,824 | 7,955 | 7,810 | 7,923 | +1.2% | 273,800 | 3369億8699万 | +4.06% | 8.31 | 1.22 |
| 09/06 | 7,763 | 7,838 | 7,717 | 7,829 | +1.2% | 152,400 | 3329億8891万 | +2.68% | 8.21 | 1.21 |
| 09/05 | 7,678 | 7,736 | 7,628 | 7,736 | +0.76% | 161,200 | 3290億3336万 | +1.19% | 8.11 | 1.19 |
| 09/04 | 7,616 | 7,678 | 7,543 | 7,678 | +0.84% | 128,100 | 3265億6646万 | +0.09% | 8.05 | 1.18 |
| 09/01 | 7,569 | 7,665 | 7,533 | 7,614 | +0.42% | 139,300 | 3238億4437万 | -1% | 7.99 | 1.17 |
| 08/31 | 7,589 | 7,614 | 7,547 | 7,582 | +0.2% | 159,000 | 3224億8332万 | -1.67% | 7.95 | 1.17 |
| 08/30 | 7,620 | 7,666 | 7,560 | 7,567 | +0.19% | 186,900 | 3218億4533万 | -2.12% | 7.94 | 1.17 |
| 08/29 | 7,530 | 7,572 | 7,474 | 7,553 | +1.25% | 265,900 | 3212億4987万 | -2.57% | 7.92 | 1.17 |
| 08/28 | 7,354 | 7,460 | 7,322 | 7,460 | +2.3% | 149,100 | 3172億9432万 | -4.01% | 7.82 | 1.15 |
| 08/25 | 7,294 | 7,372 | 7,283 | 7,292 | -0.01% | 209,900 | 3101億4882万 | -6.42% | 7.65 | 1.13 |
| 08/24 | 7,315 | 7,350 | 7,252 | 7,293 | -0.3% | 173,500 | 3101億9136万 | -6.77% | 7.65 | 1.13 |
| 08/23 | 7,275 | 7,316 | 7,212 | 7,315 | -0.37% | 140,900 | 3111億2708万 | -6.93% | 7.67 | 1.13 |
| 08/22 | 7,436 | 7,436 | 7,302 | 7,342 | -0.19% | 176,000 | 3122億7546万 | -6.99% | 7.7 | 1.13 |
| 08/21 | 7,479 | 7,479 | 7,355 | 7,356 | -1.64% | 143,700 | 3128億7092万 | -7.17% | 7.72 | 1.14 |
| 08/18 | 7,435 | 7,519 | 7,420 | 7,479 | -0.33% | 119,900 | 3181億245万 | -5.96% | 7.84 | 1.15 |
| 08/17 | 7,505 | 7,523 | 7,448 | 7,504 | +0.6% | 148,800 | 3191億6577万 | -5.91% | 7.87 | 1.16 |
| 08/16 | 7,447 | 7,506 | 7,436 | 7,459 | +0.19% | 197,800 | 3172億5179万 | -6.76% | 7.82 | 1.15 |
| 08/15 | 7,584 | 7,624 | 7,420 | 7,445 | -0.8% | 272,600 | 3166億5633万 | -7.23% | 7.81 | 1.15 |
| 08/14 | 7,620 | 7,691 | 7,490 | 7,505 | -1.57% | 264,500 | 3192億830万 | -6.76% | 7.87 | 1.16 |
| 08/10 | 7,523 | 7,662 | 7,357 | 7,625 | -4.36% | 564,300 | 3243億1223万 | -5.54% | 8 | 1.18 |
| 08/09 | 7,930 | 8,025 | 7,861 | 7,973 | +0.15% | 128,100 | 3391億1363万 | -1.53% | 8.36 | 1.23 |
| 08/08 | 7,987 | 8,012 | 7,916 | 7,961 | +0.05% | 104,300 | 3386億323万 | -1.8% | 8.35 | 1.23 |
| 08/07 | 7,865 | 7,964 | 7,831 | 7,957 | +0.63% | 138,300 | 3384億3310万 | -2.08% | 8.35 | 1.23 |
| 08/04 | 7,971 | 8,000 | 7,853 | 7,907 | -1.2% | 156,000 | 3363億647万 | -2.83% | 8.29 | 1.22 |
| 08/03 | 8,095 | 8,144 | 7,964 | 8,003 | -2.38% | 213,700 | 3403億8961万 | -1.74% | 8.39 | 1.23 |
| 08/02 | 8,207 | 8,319 | 8,169 | 8,198 | -1.51% | 125,300 | 3486億8350万 | +0.56% | 8.6 | 1.27 |
| 08/01 | 8,375 | 8,379 | 8,268 | 8,324 | -0.68% | 123,100 | 3540億4262万 | +2.24% | 8.73 | 1.28 |
| 07/31 | 8,300 | 8,418 | 8,214 | 8,381 | +2.34% | 310,900 | 3564億6699万 | +3.09% | 8.79 | 1.29 |
| 07/28 | 8,073 | 8,215 | 8,003 | 8,189 | +1.11% | 942,000 | 3483億70万 | +0.92% | 8.59 | 1.26 |
| 07/27 | 8,053 | 8,106 | 7,995 | 8,099 | +0.07% | 184,500 | 3444億7275万 | -0.1% | 8.49 | 1.25 |
| 07/26 | 8,150 | 8,170 | 8,078 | 8,093 | +0.19% | 140,800 | 3442億1756万 | -0.15% | 8.49 | 1.25 |
| 07/25 | 7,996 | 8,081 | 7,969 | 8,078 | +0.29% | 184,900 | 3435億7957万 | -0.31% | 8.47 | 1.25 |
| 07/24 | 8,050 | 8,055 | 7,991 | 8,055 | +1.07% | 123,200 | 3426億131万 | -0.58% | 8.45 | 1.24 |
| 07/21 | 8,031 | 8,052 | 7,920 | 7,970 | -1.06% | 124,100 | 3389億8603万 | -1.69% | 8.36 | 1.23 |
| 07/20 | 8,177 | 8,209 | 8,052 | 8,055 | -2.09% | 115,800 | 3426億131万 | -0.78% | 8.45 | 1.24 |
| 07/19 | 8,244 | 8,249 | 8,158 | 8,227 | +0.66% | 110,600 | 3499億1695万 | +1.24% | 8.63 | 1.27 |
| 07/18 | 8,084 | 8,176 | 8,080 | 8,173 | +1.2% | 96,200 | 3476億2018万 | +0.7% | 8.57 | 1.26 |
| 07/14 | 8,092 | 8,136 | 8,009 | 8,076 | -0.09% | 191,300 | 3434億9450万 | -0.3% | 8.47 | 1.25 |
| 07/13 | 8,078 | 8,120 | 7,952 | 8,083 | +0.67% | 160,400 | 3437億9223万 | -0.04% | 8.48 | 1.25 |
| 07/12 | 8,171 | 8,181 | 8,012 | 8,029 | -1.17% | 198,900 | 3414億9546万 | -0.48% | 8.42 | 1.24 |
| 07/11 | 8,206 | 8,210 | 8,076 | 8,124 | +0.43% | 180,900 | 3455億3607万 | +0.84% | 8.52 | 1.25 |
| 07/10 | 8,105 | 8,156 | 8,028 | 8,089 | +0.38% | 218,500 | 3440億4743万 | +0.56% | 8.48 | 1.25 |
| 07/07 | 8,073 | 8,129 | 7,974 | 8,058 | -0.28% | 157,500 | 3427億2891万 | +0.29% | 8.45 | 1.24 |
| 07/06 | 8,104 | 8,132 | 8,032 | 8,081 | -1.83% | 191,000 | 3437億716万 | +0.77% | 8.48 | 1.25 |
| 07/05 | 8,183 | 8,276 | 8,142 | 8,232 | -0.06% | 152,200 | 3501億2961万 | +2.89% | 8.63 | 1.27 |
| 07/04 | 8,296 | 8,392 | 8,227 | 8,237 | -2.23% | 202,400 | 3503億4227万 | +3.25% | 8.64 | 1.27 |
| 07/03 | 8,300 | 8,428 | 8,299 | 8,425 | +2.36% | 138,700 | 3583億3843万 | +5.86% | 8.84 | 1.3 |
| 06/30 | 8,129 | 8,240 | 8,110 | 8,231 | +1.42% | 199,200 | 3500億8708万 | +3.78% | 8.63 | 1.31 |
