株価チャート
2023/05/10～2023/09/29
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 |
| 09/29 | 2,618 | 2,632 | 2,585 | 2,603 | -0.61% | 213,800 | 2550億8931万 | -8.86% | 40.43 | 9.62 |
| 09/28 | 2,661 | 2,677 | 2,591 | 2,619 | +0.19% | 270,700 | 2566億5728万 | -8.62% | 40.67 | 9.68 |
| 09/27 | 2,600 | 2,653 | 2,593 | 2,614 | -0.61% | 328,500 | 2561億6729万 | -9.05% | 40.6 | 9.66 |
| 09/26 | 2,663 | 2,710 | 2,626 | 2,630 | -0.57% | 319,900 | 2577億3526万 | -8.68% | 40.85 | 9.72 |
| 09/25 | 2,638 | 2,685 | 2,618 | 2,645 | +0.11% | 365,400 | 2592億523万 | -8.45% | 41.08 | 9.77 |
| 09/22 | 2,542 | 2,684 | 2,514 | 2,642 | +1.97% | 577,400 | 2589億1124万 | -8.74% | 41.03 | 9.76 |
| 09/21 | 2,766 | 2,766 | 2,554 | 2,591 | -6.5% | 664,800 | 2539億1333万 | -10.75% | 40.24 | 9.57 |
| 09/20 | 2,845 | 2,848 | 2,769 | 2,771 | -3.28% | 314,000 | 2715億5301万 | -4.94% | 43.03 | 10.24 |
| 09/19 | 2,978 | 3,005 | 2,847 | 2,865 | -4.47% | 354,900 | 2807億6484万 | -1.85% | 44.49 | 10.59 |
| 09/15 | 3,025 | 3,025 | 2,967 | 2,999 | -0.53% | 200,600 | 2938億9660万 | +2.71% | 46.58 | 11.08 |
| 09/14 | 3,010 | 3,035 | 2,983 | 3,015 | 0% | 136,000 | 2954億6457万 | +3.4% | 46.82 | 11.14 |
| 09/13 | 2,994 | 3,030 | 2,987 | 3,015 | +0.67% | 118,300 | 2954億6457万 | +3.82% | 46.82 | 11.14 |
| 09/12 | 2,990 | 3,035 | 2,986 | 2,995 | +0.77% | 133,200 | 2935億460万 | +3.56% | 46.51 | 11.07 |
| 09/11 | 2,950 | 3,050 | 2,938 | 2,972 | +1.36% | 198,100 | 2912億5065万 | +3.09% | 46.16 | 10.98 |
| 09/08 | 2,914 | 2,993 | 2,910 | 2,932 | -0.03% | 221,900 | 2873億3072万 | +2.12% | 45.54 | 10.83 |
| 09/07 | 2,981 | 2,985 | 2,910 | 2,933 | -2.72% | 177,000 | 2874億2872万 | +2.41% | 45.55 | 10.84 |
| 09/06 | 3,020 | 3,035 | 2,991 | 3,015 | -0.17% | 124,900 | 2954億6457万 | +5.53% | 46.82 | 11.14 |
| 09/05 | 2,994 | 3,040 | 2,987 | 3,020 | +1.55% | 183,900 | 2959億5456万 | +6% | 46.9 | 11.16 |
| 09/04 | 2,956 | 3,040 | 2,950 | 2,974 | +0.71% | 184,500 | 2914億4664万 | +4.61% | 46.19 | 10.99 |
| 09/01 | 2,917 | 2,961 | 2,908 | 2,953 | +1.44% | 143,200 | 2893億8868万 | +4.05% | 45.86 | 10.91 |
| 08/31 | 2,896 | 2,921 | 2,864 | 2,911 | +0.48% | 160,900 | 2852億7276万 | +2.72% | 45.21 | 10.76 |
| 08/30 | 2,985 | 2,985 | 2,888 | 2,897 | -2.88% | 136,500 | 2839億78万 | +2.3% | 44.99 | 10.7 |
| 08/29 | 2,924 | 2,985 | 2,909 | 2,983 | +2.44% | 206,300 | 2923億2863万 | +5.44% | 46.33 | 11.02 |
| 08/28 | 2,927 | 2,940 | 2,907 | 2,912 | +0.69% | 116,100 | 2853億7075万 | +3.01% | 45.22 | 10.76 |
| 08/25 | 2,827 | 2,914 | 2,820 | 2,892 | +1.62% | 136,300 | 2834億1079万 | +2.34% | 44.91 | 10.69 |
| 08/24 | 2,827 | 2,870 | 2,827 | 2,846 | +0.67% | 137,300 | 2789億287万 | +0.67% | 44.2 | 10.52 |
| 08/23 | 2,782 | 2,836 | 2,773 | 2,827 | +2.06% | 166,300 | 2770億4091万 | -0.18% | 43.9 | 10.45 |
| 08/22 | 2,865 | 2,870 | 2,765 | 2,770 | -3.18% | 209,200 | 2714億5501万 | -2.26% | 43.02 | 10.23 |
| 08/21 | 2,788 | 2,869 | 2,781 | 2,861 | +2.66% | 223,500 | 2802億3552万 | +0.67% | 44.41 | 10.57 |
| 08/18 | 2,785 | 2,823 | 2,766 | 2,787 | -1.69% | 158,700 | 2729億8720万 | -2.11% | 43.26 | 10.29 |
| 08/17 | 2,855 | 2,898 | 2,828 | 2,835 | -2% | 205,400 | 2776億8881万 | -0.49% | 44.01 | 10.47 |
| 08/16 | 2,835 | 2,904 | 2,835 | 2,893 | +0.42% | 163,500 | 2833億6992万 | +1.44% | 44.91 | 10.68 |
| 08/15 | 2,865 | 2,905 | 2,861 | 2,881 | +0.17% | 216,100 | 2821億9452万 | +1.02% | 44.72 | 10.64 |
| 08/14 | 2,900 | 2,984 | 2,876 | 2,876 | -0.72% | 284,800 | 2817億477万 | +0.7% | 44.64 | 10.62 |
| 08/10 | 2,980 | 3,085 | 2,831 | 2,897 | +6.12% | 935,400 | 2837億6172万 | +1.08% | 44.97 | 10.7 |
| 08/09 | 2,700 | 2,753 | 2,682 | 2,730 | +0.78% | 220,800 | 2674億404万 | -5.27% | 42.38 | 10.08 |
| 08/08 | 2,775 | 2,790 | 2,697 | 2,709 | -1.78% | 340,700 | 2653億4709万 | -6.75% | 42.05 | 10 |
| 08/07 | 2,671 | 2,759 | 2,640 | 2,758 | +2.6% | 254,400 | 2701億4665万 | -5.84% | 42.81 | 10.19 |
| 08/04 | 2,744 | 2,748 | 2,670 | 2,688 | -2.4% | 307,200 | 2632億9013万 | -8.88% | 41.73 | 9.93 |
| 08/03 | 2,731 | 2,797 | 2,728 | 2,754 | -0.15% | 247,700 | 2697億5485万 | -7.37% | 42.75 | 10.17 |
| 08/02 | 2,768 | 2,772 | 2,724 | 2,758 | -1.54% | 331,600 | 2701億4665万 | -7.82% | 42.81 | 10.19 |
| 08/01 | 2,886 | 2,908 | 2,788 | 2,801 | -2.95% | 256,700 | 2743億5851万 | -6.79% | 43.48 | 10.34 |
| 07/31 | 2,860 | 2,889 | 2,833 | 2,886 | +1.8% | 272,100 | 2826億8427万 | -4.44% | 44.8 | 10.66 |
| 07/28 | 2,786 | 2,874 | 2,744 | 2,835 | -1.39% | 417,800 | 2776億8881万 | -6.5% | 44.01 | 10.47 |
| 07/27 | 2,802 | 2,885 | 2,785 | 2,875 | +1.2% | 220,800 | 2816億682万 | -5.68% | 44.63 | 10.62 |
| 07/26 | 2,830 | 2,851 | 2,823 | 2,841 | +0.18% | 121,400 | 2782億7651万 | -7.22% | 44.1 | 10.49 |
| 07/25 | 2,919 | 2,919 | 2,833 | 2,836 | -2.84% | 237,600 | 2777億8676万 | -7.92% | 44.02 | 10.47 |
| 07/24 | 2,910 | 2,928 | 2,881 | 2,919 | +1% | 173,500 | 2859億1663万 | -5.72% | 45.31 | 10.78 |
| 07/21 | 2,913 | 2,913 | 2,865 | 2,890 | -1.1% | 117,400 | 2830億7607万 | -7.04% | 44.86 | 10.67 |
| 07/20 | 2,915 | 2,930 | 2,880 | 2,922 | -1.38% | 200,000 | 2862億1048万 | -6.26% | 45.36 | 10.79 |
| 07/19 | 2,939 | 2,971 | 2,927 | 2,963 | +2.56% | 159,000 | 2902億2644万 | -5.15% | 45.99 | 10.94 |
| 07/18 | 2,982 | 3,010 | 2,860 | 2,889 | -2.46% | 350,400 | 2829億7812万 | -7.64% | 44.85 | 10.67 |
| 07/14 | 2,990 | 3,055 | 2,947 | 2,962 | -0.74% | 221,700 | 2901億2849万 | -5.52% | 45.98 | 10.94 |
| 07/13 | 2,871 | 2,998 | 2,869 | 2,984 | +4.59% | 417,800 | 2922億8339万 | -4.91% | 46.32 | 11.02 |
| 07/12 | 2,916 | 2,916 | 2,840 | 2,853 | -1.76% | 242,800 | 2794億5192万 | -9.11% | 44.29 | 10.54 |
| 07/11 | 2,924 | 2,977 | 2,881 | 2,904 | +0.69% | 275,300 | 2844億4738万 | -7.78% | 45.08 | 10.72 |
| 07/10 | 2,930 | 2,966 | 2,874 | 2,884 | -3.22% | 425,300 | 2824億8837万 | -8.71% | 44.77 | 10.65 |
| 07/07 | 3,130 | 3,130 | 2,973 | 2,980 | -4.94% | 491,700 | 2918億9159万 | -5.93% | 46.26 | 11.01 |
| 07/06 | 3,275 | 3,295 | 3,135 | 3,135 | -4.57% | 314,400 | 3070億7387万 | -1.26% | 48.66 | 11.58 |
| 07/05 | 3,280 | 3,295 | 3,250 | 3,285 | -0.61% | 210,900 | 3217億6640万 | +3.63% | 50.99 | 12.13 |
| 07/04 | 3,340 | 3,340 | 3,295 | 3,305 | -0.6% | 168,500 | 3237億2541万 | +4.59% | 51.3 | 12.21 |
| 07/03 | 3,315 | 3,335 | 3,300 | 3,325 | +1.84% | 236,900 | 3256億4784万 | +5.69% | 51.61 | 12.28 |
| 06/30 | 3,235 | 3,285 | 3,225 | 3,265 | -0.61% | 208,700 | 3197億7148万 | +4.41% | 50.68 | 12.88 |
| 06/29 | 3,205 | 3,285 | 3,205 | 3,285 | +2.34% | 268,400 | 3217億3027万 | +5.69% | 50.99 | 12.96 |
| 06/28 | 3,150 | 3,210 | 3,150 | 3,210 | +3.55% | 212,100 | 3143億8483万 | +3.95% | 49.82 | 12.67 |
| 06/27 | 3,130 | 3,135 | 3,035 | 3,100 | -2.05% | 249,900 | 3036億1152万 | +0.81% | 48.12 | 12.23 |
| 06/26 | 3,200 | 3,230 | 3,140 | 3,165 | -1.09% | 210,100 | 3099億7756万 | +3.06% | 49.12 | 12.49 |
| 06/23 | 3,230 | 3,255 | 3,160 | 3,200 | -0.93% | 336,000 | 3134億544万 | +4.4% | 49.67 | 12.63 |
| 06/22 | 3,215 | 3,260 | 3,195 | 3,230 | 0% | 306,200 | 3163億4361万 | +5.62% | 50.13 | 12.74 |
| 06/21 | 3,270 | 3,285 | 3,215 | 3,230 | -1.52% | 389,600 | 3163億4361万 | +5.9% | 50.13 | 12.74 |
| 06/20 | 3,240 | 3,315 | 3,220 | 3,280 | +1.39% | 322,500 | 3212億4057万 | +7.68% | 50.91 | 12.94 |
| 06/19 | 3,245 | 3,265 | 3,160 | 3,235 | -0.46% | 317,200 | 3168億3331万 | +6.55% | 50.21 | 12.76 |
| 06/16 | 3,110 | 3,255 | 3,110 | 3,250 | +5.52% | 602,700 | 3183億240万 | +7.58% | 50.44 | 12.82 |
| 06/15 | 3,115 | 3,120 | 3,065 | 3,080 | -0.48% | 229,800 | 3016億5273万 | +2.53% | 47.81 | 12.15 |
| 06/14 | 3,050 | 3,110 | 3,020 | 3,095 | +0.65% | 278,100 | 3031億2182万 | +3.27% | 48.04 | 12.21 |
| 06/13 | 3,065 | 3,145 | 3,065 | 3,075 | +0.49% | 343,300 | 3011億6304万 | +2.95% | 47.73 | 12.13 |
| 06/12 | 3,040 | 3,085 | 3,025 | 3,060 | +1.16% | 177,200 | 2996億9395万 | +2.65% | 47.49 | 12.07 |
| 06/09 | 3,085 | 3,085 | 3,010 | 3,025 | +0.33% | 255,000 | 2962億6608万 | +1.71% | 46.95 | 11.94 |
| 06/08 | 3,050 | 3,085 | 3,010 | 3,015 | -2.74% | 294,400 | 2952億8668万 | +1.58% | 46.8 | 11.9 |
| 06/07 | 3,150 | 3,160 | 3,060 | 3,100 | -1.9% | 250,000 | 3036億1152万 | +4.66% | 48.12 | 12.23 |
| 06/06 | 3,125 | 3,190 | 3,110 | 3,160 | +1.61% | 355,100 | 3094億8787万 | +6.9% | 49.05 | 12.47 |
| 06/05 | 3,180 | 3,185 | 3,075 | 3,110 | -1.11% | 267,600 | 3045億9091万 | +5.5% | 48.27 | 12.27 |
| 06/02 | 3,060 | 3,165 | 3,050 | 3,145 | +3.97% | 490,300 | 3080億1878万 | +6.97% | 48.81 | 12.41 |
| 06/01 | 3,015 | 3,085 | 2,870 | 3,025 | 0% | 293,300 | 2962億6608万 | +3.1% | 46.95 | 11.94 |
| 05/31 | 3,010 | 3,045 | 2,946 | 3,025 | +2.3% | 517,100 | 2962億6608万 | +3.14% | 46.95 | 11.94 |
| 05/30 | 2,830 | 2,964 | 2,830 | 2,957 | +3.68% | 333,400 | 2896億621万 | +0.89% | 45.9 | 11.67 |
| 05/29 | 2,844 | 2,877 | 2,820 | 2,852 | +2.08% | 285,300 | 2793億2259万 | -2.79% | 44.27 | 11.25 |
| 05/26 | 2,758 | 2,834 | 2,750 | 2,794 | +0.76% | 424,800 | 2736億4212万 | -5.03% | 43.37 | 11.02 |
| 05/25 | 2,869 | 2,886 | 2,764 | 2,773 | -4.15% | 444,900 | 2715億8540万 | -6.1% | 43.04 | 10.94 |
| 05/24 | 2,943 | 2,950 | 2,869 | 2,893 | -3.34% | 323,700 | 2833億3810万 | -2.36% | 44.9 | 11.42 |
| 05/23 | 3,025 | 3,045 | 2,970 | 2,993 | -0.73% | 321,200 | 2931億3202万 | +0.77% | 46.45 | 11.81 |
| 05/22 | 3,020 | 3,060 | 2,990 | 3,015 | -0.5% | 206,900 | 2952億8668万 | +1.34% | 46.8 | 11.9 |
| 05/19 | 3,045 | 3,060 | 2,981 | 3,030 | -0.16% | 297,100 | 2967億5577万 | +1.75% | 47.03 | 11.96 |
| 05/18 | 3,130 | 3,130 | 2,989 | 3,035 | -3.19% | 453,700 | 2972億4547万 | +1.88% | 47.11 | 11.98 |
| 05/17 | 3,030 | 3,145 | 3,010 | 3,135 | +3.98% | 584,300 | 3070億3939万 | +5.2% | 48.66 | 12.37 |
| 05/16 | 2,912 | 3,030 | 2,875 | 3,015 | +5.27% | 481,800 | 2952億8668万 | +1.28% | 46.8 | 11.9 |
| 05/15 | 2,786 | 2,874 | 2,782 | 2,864 | +1.34% | 361,900 | 2804億9786万 | -3.96% | 44.45 | 11.3 |
| 05/12 | 2,890 | 2,890 | 2,729 | 2,826 | -2.65% | 829,900 | 2767億7617万 | -5.52% | 43.86 | 11.15 |
| 05/11 | 2,869 | 2,924 | 2,867 | 2,903 | +1.75% | 387,400 | 2843億1749万 | -3.36% | 45.06 | 11.45 |
| 05/10 | 2,931 | 2,931 | 2,841 | 2,853 | -2.53% | 341,800 | 2794億2053万 | -5.28% | 44.28 | 11.26 |
