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 | 2,892 | 2,959 | 2,888 | 2,933 | +0.34% | 589,700 | 1381億6942万 | +5.01% | 9.19 | 0.66 |
| 11/28 | 2,983 | 2,997 | 2,895 | 2,923 | -2.24% | 944,700 | 1376億9834万 | +5.03% | 9.16 | 0.66 |
| 11/27 | 3,000 | 3,025 | 2,953 | 2,990 | -0.5% | 1,190,900 | 1408億5461万 | +7.63% | 9.37 | 0.67 |
| 11/24 | 2,988 | 3,035 | 2,973 | 3,005 | +2.18% | 1,442,700 | 1415億6124万 | +8.37% | 9.42 | 0.67 |
| 11/22 | 2,873 | 2,952 | 2,871 | 2,941 | +1% | 1,128,800 | 1385億4629万 | +6.21% | 9.22 | 0.66 |
| 11/21 | 2,840 | 2,912 | 2,840 | 2,912 | +3.67% | 1,250,600 | 1370億9307万 | +5.32% | 9.13 | 0.65 |
| 11/20 | 2,838 | 2,843 | 2,781 | 2,809 | -0.11% | 858,300 | 1322億4397万 | +1.78% | 8.8 | 0.63 |
| 11/17 | 2,680 | 2,812 | 2,674 | 2,812 | +3.88% | 1,234,000 | 1323億8521万 | +1.77% | 8.81 | 0.63 |
| 11/16 | 2,743 | 2,774 | 2,684 | 2,707 | -1.85% | 1,323,500 | 1274億4195万 | -2.2% | 8.48 | 0.61 |
| 11/15 | 2,745 | 2,811 | 2,718 | 2,758 | -3.06% | 2,518,500 | 1298億4296万 | -0.51% | 8.64 | 0.62 |
| 11/14 | 2,758 | 2,845 | 2,750 | 2,845 | +3.61% | 1,294,300 | 1339億3880万 | +2.63% | 8.92 | 0.64 |
| 11/13 | 2,850 | 2,855 | 2,731 | 2,746 | -2.45% | 973,500 | 1292億7801万 | -0.76% | 8.61 | 0.62 |
| 11/10 | 2,820 | 2,831 | 2,778 | 2,815 | -0.35% | 622,600 | 1325億2644万 | +1.7% | 8.82 | 0.63 |
| 11/09 | 2,780 | 2,842 | 2,771 | 2,825 | +1.62% | 747,100 | 1329億9723万 | +2.28% | 8.85 | 0.63 |
| 11/08 | 2,770 | 2,795 | 2,743 | 2,780 | +0.51% | 676,000 | 1308億7869万 | +0.76% | 8.71 | 0.62 |
| 11/07 | 2,799 | 2,819 | 2,754 | 2,766 | -1.85% | 684,200 | 1302億1959万 | +0.14% | 8.67 | 0.62 |
| 11/06 | 2,776 | 2,819 | 2,756 | 2,818 | +4.84% | 1,044,100 | 1326億6768万 | +1.88% | 8.83 | 0.63 |
| 11/02 | 2,685 | 2,710 | 2,670 | 2,688 | +1.97% | 679,100 | 1265億4745万 | -2.89% | 8.42 | 0.6 |
| 11/01 | 2,647 | 2,661 | 2,603 | 2,636 | +0.8% | 872,200 | 1240億9936万 | -5.08% | 8.26 | 0.59 |
| 10/31 | 2,655 | 2,656 | 2,605 | 2,615 | -2.32% | 899,600 | 1231億1071万 | -6.24% | 8.2 | 0.59 |
| 10/30 | 2,701 | 2,720 | 2,652 | 2,677 | -1.44% | 573,700 | 1260億2959万 | -4.53% | 8.39 | 0.6 |
| 10/27 | 2,681 | 2,718 | 2,659 | 2,716 | +2.45% | 547,100 | 1278億6565万 | -3.41% | 8.51 | 0.61 |
| 10/26 | 2,690 | 2,707 | 2,650 | 2,651 | -2.82% | 623,100 | 1248億554万 | -5.99% | 8.31 | 0.59 |
| 10/25 | 2,744 | 2,779 | 2,725 | 2,728 | +0.18% | 517,800 | 1284億3060万 | -3.64% | 8.55 | 0.61 |
| 10/24 | 2,709 | 2,736 | 2,621 | 2,723 | +1.19% | 1,031,300 | 1281億9521万 | -4.19% | 8.53 | 0.61 |
| 10/23 | 2,765 | 2,781 | 2,691 | 2,691 | -3.93% | 878,500 | 1266億6716万 | -5.71% | 8.43 | 0.6 |
| 10/20 | 2,811 | 2,820 | 2,762 | 2,801 | -2.03% | 1,088,400 | 1318億4493万 | -2.34% | 8.78 | 0.63 |
| 10/19 | 2,856 | 2,881 | 2,845 | 2,859 | -1.62% | 700,000 | 1345億7503万 | -0.59% | 8.96 | 0.64 |
| 10/18 | 2,847 | 2,908 | 2,817 | 2,906 | +2.5% | 782,400 | 1367億8735万 | +0.8% | 9.11 | 0.65 |
| 10/17 | 2,848 | 2,881 | 2,804 | 2,835 | +1.32% | 557,800 | 1334億4534万 | -1.77% | 8.89 | 0.64 |
| 10/16 | 2,808 | 2,825 | 2,764 | 2,798 | -2.91% | 951,100 | 1317億372万 | -3.32% | 8.77 | 0.63 |
| 10/13 | 2,923 | 2,950 | 2,877 | 2,882 | -1.94% | 1,131,700 | 1356億5766万 | -0.72% | 9.03 | 0.65 |
| 10/12 | 2,843 | 2,944 | 2,830 | 2,939 | +4.59% | 1,193,600 | 1383億4069万 | +0.96% | 9.21 | 0.66 |
| 10/11 | 2,767 | 2,825 | 2,757 | 2,810 | +2.26% | 673,800 | 1322億6857万 | -3.7% | 8.81 | 0.63 |
| 10/10 | 2,723 | 2,791 | 2,723 | 2,748 | +0.84% | 548,900 | 1293億5019万 | -6.15% | 8.61 | 0.62 |
| 10/06 | 2,748 | 2,768 | 2,722 | 2,725 | -1.16% | 513,300 | 1282億6756万 | -7.31% | 8.54 | 0.61 |
| 10/05 | 2,720 | 2,757 | 2,694 | 2,757 | +3.26% | 654,700 | 1297億7382万 | -6.61% | 8.64 | 0.62 |
| 10/04 | 2,684 | 2,721 | 2,661 | 2,670 | -3.05% | 1,104,200 | 1256億7868万 | -9.89% | 8.37 | 0.6 |
| 10/03 | 2,850 | 2,853 | 2,751 | 2,754 | -3.5% | 972,700 | 1296億3261万 | -7.49% | 8.63 | 0.62 |
| 10/02 | 2,887 | 2,907 | 2,850 | 2,854 | -0.21% | 487,600 | 1343億3968万 | -4.55% | 8.94 | 0.64 |
| 09/29 | 2,880 | 2,913 | 2,860 | 2,860 | -0.17% | 563,400 | 1346億2210万 | -4.57% | 8.96 | 0.67 |
| 09/28 | 2,888 | 2,906 | 2,841 | 2,865 | -2.29% | 815,800 | 1348億5746万 | -4.72% | 8.98 | 0.67 |
| 09/27 | 2,925 | 2,938 | 2,902 | 2,932 | -0.07% | 577,900 | 1380億1119万 | -2.75% | 9.19 | 0.69 |
| 09/26 | 2,979 | 2,986 | 2,927 | 2,934 | -1.41% | 759,500 | 1381億533万 | -2.78% | 9.2 | 0.69 |
| 09/25 | 2,905 | 2,976 | 2,902 | 2,976 | +2.94% | 656,200 | 1400億8230万 | -1.39% | 9.33 | 0.7 |
| 09/22 | 2,854 | 2,934 | 2,842 | 2,891 | -0.31% | 904,600 | 1360億8129万 | -4.18% | 9.06 | 0.68 |
| 09/21 | 2,919 | 2,931 | 2,885 | 2,900 | -1.43% | 975,100 | 1364億7883万 | -4.04% | 9.09 | 0.68 |
| 09/20 | 2,990 | 2,999 | 2,942 | 2,942 | -1.87% | 1,067,000 | 1384億5542万 | -2.74% | 9.22 | 0.69 |
| 09/19 | 3,000 | 3,025 | 2,977 | 2,998 | -1.22% | 884,900 | 1410億9087万 | -0.96% | 9.4 | 0.7 |
| 09/15 | 3,060 | 3,070 | 3,020 | 3,035 | -0.16% | 547,400 | 1428億3215万 | +0.07% | 9.51 | 0.71 |
| 09/14 | 3,010 | 3,060 | 3,000 | 3,040 | +1.47% | 675,100 | 1430億6746万 | 0% | 9.53 | 0.71 |
| 09/13 | 3,025 | 3,035 | 2,982 | 2,996 | -1.12% | 586,800 | 1409億9675万 | -1.71% | 9.39 | 0.7 |
| 09/12 | 3,000 | 3,040 | 2,991 | 3,030 | +1.37% | 547,800 | 1425億9685万 | -0.88% | 9.5 | 0.71 |
| 09/11 | 3,010 | 3,020 | 2,976 | 2,989 | -0.86% | 663,800 | 1406億6732万 | -2.51% | 9.37 | 0.7 |
| 09/08 | 3,000 | 3,020 | 2,984 | 3,015 | -0.33% | 840,000 | 1418億9092万 | -2.11% | 9.45 | 0.71 |
| 09/07 | 3,065 | 3,080 | 3,020 | 3,025 | -2.42% | 881,200 | 1423億6154万 | -2.17% | 9.48 | 0.71 |
| 09/06 | 3,145 | 3,165 | 3,095 | 3,100 | -0.48% | 718,200 | 1458億9116万 | -0.26% | 9.72 | 0.73 |
| 09/05 | 3,070 | 3,120 | 3,040 | 3,115 | +2.13% | 594,400 | 1465億9709万 | -0.29% | 9.76 | 0.73 |
| 09/04 | 3,040 | 3,065 | 3,025 | 3,050 | +0.33% | 412,500 | 1435億3808万 | -2.74% | 9.56 | 0.72 |
| 09/01 | 3,045 | 3,070 | 3,025 | 3,040 | +0.33% | 432,200 | 1430億6746万 | -3.46% | 9.53 | 0.71 |
| 08/31 | 3,050 | 3,060 | 3,030 | 3,030 | -0.16% | 563,200 | 1425億9685万 | -4.2% | 9.5 | 0.71 |
| 08/30 | 3,075 | 3,080 | 3,020 | 3,035 | +0.17% | 645,200 | 1428億3215万 | -4.5% | 9.51 | 0.71 |
| 08/29 | 3,070 | 3,070 | 3,005 | 3,030 | -1.3% | 511,700 | 1425億9685万 | -5.08% | 9.5 | 0.71 |
| 08/28 | 3,055 | 3,085 | 3,040 | 3,070 | +1.32% | 468,000 | 1444億7931万 | -4.39% | 9.62 | 0.72 |
| 08/25 | 3,050 | 3,070 | 3,025 | 3,030 | -2.26% | 585,200 | 1425億9685万 | -6.08% | 9.5 | 0.71 |
| 08/24 | 3,140 | 3,180 | 3,085 | 3,100 | +0.98% | 965,700 | 1457億5786万 | -4.53% | 9.72 | 0.73 |
| 08/23 | 3,035 | 3,075 | 3,010 | 3,070 | +2.16% | 788,900 | 1443億4730万 | -6% | 9.62 | 0.72 |
| 08/22 | 2,992 | 3,030 | 2,956 | 3,005 | +1.93% | 1,032,900 | 1412億9109万 | -8.61% | 9.42 | 0.71 |
| 08/21 | 2,901 | 2,985 | 2,900 | 2,948 | +0.1% | 904,900 | 1386億483万 | -10.91% | 9.24 | 0.69 |
| 08/18 | 2,960 | 3,015 | 2,928 | 2,945 | -2% | 1,185,000 | 1384億6378万 | -11.61% | 9.23 | 0.69 |
| 08/17 | 2,939 | 3,015 | 2,879 | 3,005 | +0.64% | 1,612,800 | 1412億8478万 | -10.35% | 9.42 | 0.71 |
| 08/16 | 3,020 | 3,080 | 2,986 | 2,986 | -0.47% | 1,601,600 | 1403億9146万 | -11.53% | 9.36 | 0.7 |
| 08/15 | 3,145 | 3,205 | 3,000 | 3,000 | -4.46% | 2,262,300 | 1410億4970万 | -11.69% | 9.4 | 0.7 |
| 08/14 | 3,185 | 3,200 | 3,110 | 3,140 | -1.72% | 1,202,300 | 1476億3202万 | -8.24% | 9.84 | 0.74 |
| 08/10 | 3,200 | 3,210 | 3,170 | 3,195 | -1.54% | 698,900 | 1502億1793万 | -7.12% | 10.01 | 0.75 |
| 08/09 | 3,250 | 3,275 | 3,200 | 3,245 | +0.62% | 863,900 | 1525億6875万 | -6.27% | 10.17 | 0.76 |
| 08/08 | 3,300 | 3,315 | 3,210 | 3,225 | -1.23% | 1,083,100 | 1516億2842万 | -7.51% | 10.11 | 0.76 |
| 08/07 | 3,325 | 3,340 | 3,250 | 3,265 | -1.95% | 846,800 | 1535億909万 | -7.03% | 10.23 | 0.77 |
| 08/04 | 3,305 | 3,385 | 3,300 | 3,330 | +0.45% | 625,900 | 1565億6516万 | -5.56% | 10.44 | 0.78 |
| 08/03 | 3,370 | 3,390 | 3,315 | 3,315 | -3.35% | 784,800 | 1558億5991万 | -6.22% | 10.39 | 0.78 |
| 08/02 | 3,435 | 3,495 | 3,415 | 3,430 | -1.58% | 575,000 | 1612億6682万 | -3.22% | 10.75 | 0.8 |
| 08/01 | 3,470 | 3,505 | 3,430 | 3,485 | +1.46% | 738,900 | 1638億5273万 | -1.69% | 10.92 | 0.82 |
| 07/31 | 3,410 | 3,465 | 3,380 | 3,435 | +2.38% | 839,300 | 1615億190万 | -3.16% | 10.77 | 0.81 |
| 07/28 | 3,350 | 3,410 | 3,305 | 3,355 | -1.32% | 1,264,400 | 1577億4058万 | -5.44% | 10.52 | 0.79 |
| 07/27 | 3,375 | 3,410 | 3,355 | 3,400 | -0.15% | 596,200 | 1598億5632万 | -4.09% | 10.66 | 0.8 |
| 07/26 | 3,425 | 3,440 | 3,380 | 3,405 | +0.29% | 704,600 | 1600億9141万 | -3.98% | 10.67 | 0.8 |
| 07/25 | 3,495 | 3,495 | 3,375 | 3,395 | -2.58% | 1,131,400 | 1596億2124万 | -4.29% | 10.64 | 0.8 |
| 07/24 | 3,495 | 3,500 | 3,435 | 3,485 | +0.87% | 614,600 | 1638億5273万 | -1.69% | 10.92 | 0.82 |
| 07/21 | 3,460 | 3,495 | 3,410 | 3,455 | -2.68% | 1,014,200 | 1624億2323万 | -2.29% | 10.83 | 0.81 |
| 07/20 | 3,555 | 3,590 | 3,525 | 3,550 | -0.98% | 626,200 | 1668億8928万 | +0.71% | 11.13 | 0.83 |
| 07/19 | 3,625 | 3,635 | 3,560 | 3,585 | -0.55% | 939,200 | 1685億3467万 | +2.25% | 11.24 | 0.84 |
| 07/18 | 3,575 | 3,620 | 3,530 | 3,605 | +1.69% | 820,800 | 1694億7489万 | +3.35% | 11.3 | 0.85 |
| 07/14 | 3,580 | 3,585 | 3,510 | 3,545 | +0.71% | 863,900 | 1666億5423万 | +2.19% | 11.11 | 0.83 |
| 07/13 | 3,500 | 3,525 | 3,435 | 3,520 | +2.33% | 878,700 | 1654億7895万 | +1.91% | 11.03 | 0.83 |
| 07/12 | 3,530 | 3,540 | 3,430 | 3,440 | -4.04% | 1,329,200 | 1617億1807万 | +0.23% | 10.78 | 0.81 |
| 07/11 | 3,615 | 3,645 | 3,555 | 3,585 | +1.13% | 769,800 | 1685億3467万 | +4.79% | 11.24 | 0.84 |
| 07/10 | 3,600 | 3,660 | 3,540 | 3,545 | -1.94% | 939,500 | 1666億5423万 | +4.08% | 11.11 | 0.83 |
| 07/07 | 3,545 | 3,660 | 3,535 | 3,615 | +0.7% | 1,205,200 | 1699億4500万 | +6.61% | 11.33 | 0.85 |
| 07/06 | 3,630 | 3,665 | 3,570 | 3,590 | -4.01% | 1,650,000 | 1687億6973万 | +6.53% | 11.25 | 0.84 |
| 07/05 | 3,830 | 3,915 | 3,735 | 3,740 | -3.73% | 1,649,300 | 1758億2139万 | +11.51% | 11.72 | 0.88 |
