株価チャート
2023/06/09～2023/11/01
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 |
| 11/01 | 1,830 | 1,830 | 1,723 | 1,777 | -0.45% | 183,500 | 244億9912万 | -8.83% | 14.8 | 3.55 |
| 10/31 | 1,750 | 1,790 | 1,716 | 1,785 | +0.9% | 145,900 | 246億942万 | -9.34% | 14.86 | 3.56 |
| 10/30 | 1,760 | 1,795 | 1,745 | 1,769 | -0.84% | 125,100 | 243億8883万 | -11.15% | 14.73 | 3.53 |
| 10/27 | 1,746 | 1,791 | 1,719 | 1,784 | +2.71% | 147,600 | 245億9563万 | -11.46% | 14.85 | 3.56 |
| 10/26 | 1,768 | 1,780 | 1,725 | 1,737 | -5.44% | 201,500 | 239億4765万 | -14.64% | 14.46 | 3.47 |
| 10/25 | 1,838 | 1,886 | 1,813 | 1,837 | +0.99% | 219,800 | 253億2633万 | -10.61% | 15.3 | 3.67 |
| 10/24 | 1,788 | 1,829 | 1,670 | 1,819 | +2.71% | 413,600 | 250億7817万 | -12.88% | 15.15 | 3.63 |
| 10/23 | 1,780 | 1,811 | 1,739 | 1,771 | -2.69% | 289,700 | 244億613万 | -16.5% | 14.75 | 3.53 |
| 10/20 | 1,860 | 1,877 | 1,796 | 1,820 | -4.16% | 285,400 | 250億8140万 | -15.62% | 15.15 | 3.63 |
| 10/19 | 1,983 | 1,985 | 1,887 | 1,899 | -7% | 388,500 | 261億7010万 | -13.25% | 15.81 | 3.79 |
| 10/18 | 1,962 | 2,046 | 1,934 | 2,042 | +5.2% | 207,800 | 281億4078万 | -7.98% | 17 | 4.08 |
| 10/17 | 1,973 | 1,980 | 1,925 | 1,941 | +1.84% | 125,700 | 267億4890万 | -13.58% | 16.16 | 3.87 |
| 10/16 | 1,947 | 1,973 | 1,896 | 1,906 | -4.08% | 205,100 | 262億6656万 | -16.29% | 15.87 | 3.8 |
| 10/13 | 2,025 | 2,087 | 1,960 | 1,987 | -1.58% | 251,500 | 273億8282万 | -14.09% | 16.54 | 3.97 |
| 10/12 | 2,090 | 2,127 | 1,988 | 2,019 | 0% | 372,500 | 278億2381万 | -14.01% | 16.81 | 4.03 |
| 10/11 | 2,018 | 2,060 | 2,006 | 2,019 | +2.07% | 301,700 | 278億2381万 | -14.99% | 16.81 | 4.03 |
| 10/10 | 1,984 | 2,023 | 1,940 | 1,978 | +3.89% | 233,500 | 272億5879万 | -17.55% | 16.47 | 3.95 |
| 10/06 | 1,953 | 1,971 | 1,873 | 1,904 | -3.35% | 426,000 | 262億3900万 | -21.77% | 15.85 | 3.8 |
| 10/05 | 2,054 | 2,079 | 1,954 | 1,970 | -1.75% | 418,200 | 271億4855万 | -20.31% | 16.4 | 3.93 |
| 10/04 | 2,060 | 2,080 | 1,984 | 2,005 | -5.42% | 438,300 | 254億2538万 | -19.96% | 16.69 | 3.66 |
| 10/03 | 2,162 | 2,184 | 2,100 | 2,120 | -2.8% | 221,400 | 268億8369万 | -16.3% | 17.65 | 3.87 |
| 10/02 | 2,237 | 2,265 | 2,181 | 2,181 | -0.27% | 127,800 | 276億5723万 | -14.67% | 18.16 | 3.99 |
| 09/29 | 2,242 | 2,259 | 2,182 | 2,187 | -1.53% | 147,400 | 277億3332万 | -15.13% | 18.21 | 6.45 |
| 09/28 | 2,250 | 2,294 | 2,192 | 2,221 | -1.51% | 142,400 | 281億6447万 | -14.58% | 18.49 | 6.55 |
| 09/27 | 2,225 | 2,302 | 2,199 | 2,255 | -0.88% | 372,900 | 285億9563万 | -13.9% | 18.78 | 6.65 |
| 09/26 | 2,321 | 2,335 | 2,273 | 2,275 | -2.57% | 147,700 | 288億4925万 | -13.47% | 18.94 | 6.71 |
| 09/25 | 2,365 | 2,425 | 2,300 | 2,335 | -1.18% | 208,700 | 296億1011万 | -11.49% | 19.44 | 6.88 |
| 09/22 | 2,323 | 2,435 | 2,323 | 2,363 | +3.19% | 315,000 | 299億6517万 | -10.42% | 19.67 | 6.97 |
| 09/21 | 2,265 | 2,311 | 2,231 | 2,290 | +2.19% | 269,100 | 289億8565万 | -13.06% | 19.07 | 6.59 |
| 09/20 | 2,561 | 2,630 | 2,230 | 2,241 | -15.5% | 887,600 | 283億6543万 | -14.86% | 18.66 | 6.45 |
| 09/19 | 2,660 | 2,734 | 2,636 | 2,652 | -0.15% | 131,600 | 335億6766万 | +0.68% | 22.08 | 7.63 |
| 09/15 | 2,690 | 2,690 | 2,556 | 2,656 | +0.26% | 177,400 | 336億1829万 | +1.76% | 22.11 | 7.65 |
| 09/14 | 2,680 | 2,733 | 2,633 | 2,649 | +0.72% | 137,700 | 335億2969万 | +2.44% | 22.06 | 7.63 |
| 09/13 | 2,640 | 2,671 | 2,615 | 2,630 | -0.79% | 106,500 | 332億8919万 | +2.57% | 21.9 | 7.57 |
| 09/12 | 2,759 | 2,771 | 2,651 | 2,651 | -2.68% | 130,300 | 335億5500万 | +4.21% | 22.07 | 7.63 |
| 09/11 | 2,696 | 2,819 | 2,675 | 2,724 | +0.7% | 210,900 | 344億7900万 | +7.88% | 22.68 | 7.84 |
| 09/08 | 2,800 | 2,804 | 2,694 | 2,705 | -3.91% | 199,100 | 342億3851万 | +8.03% | 22.52 | 7.79 |
| 09/07 | 2,816 | 2,822 | 2,718 | 2,815 | -1.23% | 302,300 | 356億3083万 | +13.28% | 23.44 | 8.1 |
| 09/06 | 2,718 | 2,900 | 2,718 | 2,850 | +5.4% | 429,800 | 360億7384万 | +15.67% | 23.73 | 8.2 |
| 09/05 | 2,615 | 2,704 | 2,595 | 2,704 | +3.4% | 371,400 | 342億2585万 | +10.68% | 22.51 | 7.78 |
| 09/04 | 2,874 | 2,885 | 2,615 | 2,615 | -7.95% | 527,100 | 330億9933万 | +7.79% | 21.77 | 7.53 |
| 09/01 | 2,851 | 2,860 | 2,660 | 2,841 | -0.59% | 439,800 | 359億5992万 | +17.88% | 23.65 | 8.18 |
| 08/31 | 2,837 | 2,930 | 2,804 | 2,858 | +2.44% | 274,500 | 361億7510万 | +19.93% | 23.8 | 8.23 |
| 08/30 | 2,728 | 2,816 | 2,728 | 2,790 | +2.95% | 237,500 | 353億1439万 | +18.57% | 23.23 | 8.03 |
| 08/29 | 2,681 | 2,751 | 2,674 | 2,710 | +0.56% | 136,800 | 343億179万 | +16.56% | 22.56 | 7.8 |
| 08/28 | 2,761 | 2,790 | 2,691 | 2,695 | -0.59% | 193,300 | 341億1193万 | +17.02% | 22.44 | 7.76 |
| 08/25 | 2,720 | 2,820 | 2,688 | 2,711 | -2.02% | 287,000 | 343億1445万 | +18.9% | 22.57 | 7.8 |
| 08/24 | 2,694 | 2,830 | 2,694 | 2,767 | +2.41% | 493,600 | 350億2327万 | +22.33% | 23.04 | 7.96 |
| 08/23 | 2,510 | 2,707 | 2,489 | 2,702 | +7.86% | 385,000 | 342億53万 | +20.63% | 22.5 | 7.78 |
| 08/22 | 2,520 | 2,602 | 2,487 | 2,505 | +0.2% | 379,000 | 317億701万 | +12.58% | 20.86 | 7.21 |
| 08/21 | 2,341 | 2,540 | 2,338 | 2,500 | +7.43% | 544,500 | 316億4372万 | +12.71% | 20.82 | 7.2 |
| 08/18 | 2,240 | 2,341 | 2,213 | 2,327 | +3.06% | 285,600 | 294億5397万 | +5.06% | 19.37 | 6.7 |
| 08/17 | 2,200 | 2,267 | 2,160 | 2,258 | +0.13% | 325,300 | 285億8061万 | +1.85% | 18.8 | 6.5 |
| 08/16 | 2,270 | 2,375 | 2,213 | 2,255 | -1.05% | 390,200 | 285億4263万 | +1.17% | 18.78 | 6.49 |
| 08/15 | 2,217 | 2,386 | 2,191 | 2,279 | +11.28% | 659,100 | 288億4641万 | +2.01% | 18.98 | 6.56 |
| 08/14 | 2,065 | 2,096 | 2,023 | 2,048 | -1.11% | 173,900 | 259億2253万 | -8.49% | 17.05 | 5.9 |
| 08/10 | 2,086 | 2,086 | 2,042 | 2,071 | -1.15% | 129,400 | 262億1366万 | -7.83% | 17.24 | 5.96 |
| 08/09 | 2,105 | 2,115 | 2,073 | 2,095 | -1.04% | 72,000 | 265億1744万 | -7.14% | 17.44 | 6.03 |
| 08/08 | 2,168 | 2,192 | 2,117 | 2,117 | -2.93% | 116,700 | 267億9590万 | -6.74% | 17.63 | 6.09 |
| 08/07 | 2,148 | 2,186 | 2,135 | 2,181 | -0.5% | 94,100 | 276億598万 | -4.34% | 18.16 | 6.28 |
| 08/04 | 2,218 | 2,248 | 2,180 | 2,192 | -2.53% | 129,400 | 277億4521万 | -4.15% | 18.25 | 6.31 |
| 08/03 | 2,238 | 2,284 | 2,213 | 2,249 | -1.7% | 129,900 | 284億6669万 | -1.75% | 18.73 | 6.47 |
| 08/02 | 2,299 | 2,338 | 2,268 | 2,288 | -1.68% | 151,800 | 289億6033万 | +0.04% | 19.05 | 6.59 |
| 08/01 | 2,300 | 2,328 | 2,270 | 2,327 | +2.06% | 128,700 | 294億5397万 | +1.84% | 19.37 | 6.7 |
| 07/31 | 2,234 | 2,288 | 2,217 | 2,280 | +3.64% | 143,500 | 288億5907万 | -0.09% | 18.98 | 6.56 |
| 07/28 | 2,130 | 2,206 | 2,123 | 2,200 | +0.92% | 134,400 | 278億4647万 | -3.68% | 18.32 | 6.33 |
| 07/27 | 2,097 | 2,185 | 2,090 | 2,180 | +3.32% | 125,500 | 275億9332万 | -4.93% | 18.15 | 6.28 |
| 07/26 | 2,084 | 2,118 | 2,061 | 2,110 | +1.25% | 141,700 | 267億730万 | -8.34% | 17.57 | 6.07 |
| 07/25 | 2,150 | 2,150 | 2,081 | 2,084 | -2.84% | 135,500 | 263億7820万 | -9.74% | 17.35 | 6 |
| 07/24 | 2,130 | 2,179 | 2,120 | 2,145 | +0.7% | 122,300 | 271億5031万 | -7.5% | 17.86 | 6.17 |
| 07/21 | 2,191 | 2,191 | 2,102 | 2,130 | -5.46% | 364,400 | 258億9937万 | -7.83% | 17.73 | 5.87 |
| 07/20 | 2,243 | 2,288 | 2,206 | 2,253 | +0.9% | 209,400 | 273億9497万 | -1.87% | 18.76 | 6.21 |
| 07/19 | 2,303 | 2,306 | 2,207 | 2,233 | -3.25% | 284,600 | 271億5178万 | -1.98% | 18.59 | 6.15 |
| 07/18 | 2,355 | 2,355 | 2,262 | 2,308 | -1.03% | 192,800 | 280億6373万 | +2.08% | 19.22 | 6.36 |
| 07/14 | 2,488 | 2,508 | 2,320 | 2,332 | -4.54% | 291,800 | 283億5555万 | +4.01% | 19.42 | 6.43 |
| 07/13 | 2,380 | 2,455 | 2,336 | 2,443 | +3.56% | 244,400 | 297億524万 | +10.05% | 20.34 | 6.73 |
| 07/12 | 2,520 | 2,520 | 2,351 | 2,359 | -7.74% | 485,500 | 286億8385万 | +7.72% | 19.64 | 6.5 |
| 07/11 | 2,385 | 2,566 | 2,385 | 2,557 | +7.12% | 513,900 | 310億9140万 | +18% | 21.29 | 7.05 |
| 07/10 | 2,356 | 2,412 | 2,330 | 2,387 | +0.67% | 169,000 | 290億2432万 | +11.86% | 19.87 | 6.58 |
| 07/07 | 2,258 | 2,399 | 2,231 | 2,371 | +3.95% | 235,000 | 288億2977万 | +12.58% | 19.74 | 6.53 |
| 07/06 | 2,254 | 2,341 | 2,238 | 2,281 | -0.96% | 176,700 | 277億3543万 | +9.98% | 18.99 | 6.29 |
| 07/05 | 2,434 | 2,439 | 2,288 | 2,303 | -5.38% | 321,300 | 280億293万 | +12.45% | 19.18 | 6.35 |
| 07/04 | 2,330 | 2,434 | 2,324 | 2,434 | +2.48% | 244,900 | 295億9580万 | +20.38% | 20.27 | 6.71 |
| 07/03 | 2,444 | 2,444 | 2,312 | 2,375 | +1.32% | 654,500 | 288億7840万 | +19.41% | 19.77 | 6.54 |
| 06/30 | 2,250 | 2,344 | 2,190 | 2,344 | +3.85% | 222,500 | 285億146万 | +20.08% | 19.52 | 6.54 |
| 06/29 | 2,227 | 2,285 | 2,177 | 2,257 | +2.59% | 218,100 | 274億4360万 | +17.67% | 18.79 | 6.3 |
| 06/28 | 2,270 | 2,333 | 2,157 | 2,200 | -0.95% | 421,300 | 267億5052万 | +16.46% | 18.32 | 6.14 |
| 06/27 | 2,210 | 2,290 | 2,170 | 2,221 | -1.6% | 413,200 | 270億587万 | +19.15% | 18.49 | 6.2 |
| 06/26 | 2,251 | 2,352 | 2,210 | 2,257 | -3.38% | 367,300 | 274億4360万 | +22.66% | 18.79 | 6.3 |
| 06/23 | 2,450 | 2,525 | 2,300 | 2,336 | -3.67% | 629,600 | 284億419万 | +28.71% | 19.45 | 6.52 |
| 06/22 | 2,455 | 2,555 | 2,369 | 2,425 | +0.83% | 885,400 | 294億8637万 | +35.93% | 20.19 | 6.77 |
| 06/21 | 2,250 | 2,454 | 2,234 | 2,405 | +5.48% | 661,400 | 291億7317万 | +37.35% | 20.02 | 6.7 |
| 06/20 | 2,299 | 2,409 | 2,256 | 2,280 | -2.52% | 1,479,400 | 276億5690万 | +32.48% | 18.98 | 6.35 |
| 06/19 | 2,169 | 2,339 | 2,102 | 2,339 | +20.63% | 1,992,200 | 283億7258万 | +38.4% | 19.47 | 6.51 |
| 06/16 | 1,780 | 1,953 | 1,780 | 1,939 | +9.61% | 494,100 | 235億2049万 | +17.23% | 16.14 | 5.4 |
| 06/15 | 1,783 | 1,819 | 1,766 | 1,769 | -0.9% | 219,000 | 214億5835万 | +7.47% | 14.73 | 4.93 |
| 06/14 | 1,825 | 1,850 | 1,757 | 1,785 | -2.14% | 422,500 | 216億5244万 | +8.51% | 14.86 | 4.97 |
| 06/13 | 1,870 | 1,929 | 1,803 | 1,824 | -0.76% | 1,483,500 | 221億2552万 | +11.02% | 15.19 | 5.08 |
| 06/12 | 1,766 | 1,848 | 1,760 | 1,838 | +4.43% | 381,900 | 222億9534万 | +12.07% | 15.3 | 5.12 |
| 06/09 | 1,722 | 1,764 | 1,697 | 1,760 | +3.47% | 253,200 | 213億4918万 | +7.51% | 14.65 | 4.9 |
