株価チャート
2023/07/07～2023/12/01
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 |
| 12/01 | 1,644 | 1,650 | 1,626 | 1,636 | +0.18% | 403,800 | 2431億461万 | -5.32% | 9.48 | 0.42 |
| 11/30 | 1,600 | 1,643 | 1,596 | 1,633 | +2.19% | 668,800 | 2426億5882万 | -5.66% | 9.46 | 0.42 |
| 11/29 | 1,659 | 1,671 | 1,595 | 1,598 | -4.2% | 949,900 | 2374億5793万 | -7.79% | 9.26 | 0.41 |
| 11/28 | 1,689 | 1,706 | 1,660 | 1,668 | -1.3% | 510,800 | 2478億5972万 | -4.03% | 9.67 | 0.43 |
| 11/27 | 1,674 | 1,699 | 1,655 | 1,690 | +0.96% | 372,300 | 2511億2885万 | -2.87% | 9.79 | 0.44 |
| 11/24 | 1,688 | 1,688 | 1,654 | 1,674 | +0.18% | 345,500 | 2487億5130万 | -3.96% | 9.7 | 0.43 |
| 11/22 | 1,603 | 1,671 | 1,603 | 1,671 | +2.58% | 612,400 | 2483億551万 | -4.24% | 9.68 | 0.43 |
| 11/21 | 1,629 | 1,639 | 1,608 | 1,629 | -1.03% | 779,800 | 2420億6443万 | -6.7% | 9.44 | 0.42 |
| 11/20 | 1,659 | 1,690 | 1,634 | 1,646 | -0.78% | 659,800 | 2445億9058万 | -5.89% | 9.54 | 0.43 |
| 11/17 | 1,635 | 1,667 | 1,627 | 1,659 | -0.48% | 612,100 | 2465億2234万 | -5.31% | 9.61 | 0.43 |
| 11/16 | 1,691 | 1,699 | 1,657 | 1,667 | -1.13% | 846,800 | 2477億1112万 | -5.12% | 9.66 | 0.43 |
| 11/15 | 1,741 | 1,742 | 1,664 | 1,686 | -2.88% | 877,500 | 2505億3446万 | -4.26% | 9.77 | 0.44 |
| 11/14 | 1,810 | 1,810 | 1,723 | 1,736 | -2.03% | 704,400 | 2579億6431万 | -1.59% | 10.06 | 0.45 |
| 11/13 | 1,795 | 1,801 | 1,745 | 1,772 | -1.77% | 389,000 | 2633億1380万 | +0.51% | 10.27 | 0.46 |
| 11/10 | 1,759 | 1,805 | 1,750 | 1,804 | +1.69% | 564,500 | 2680億6890万 | +2.5% | 10.45 | 0.47 |
| 11/09 | 1,686 | 1,786 | 1,673 | 1,774 | +3.38% | 982,100 | 2636億1099万 | +1.2% | 10.28 | 0.46 |
| 11/08 | 1,935 | 1,949 | 1,699 | 1,716 | -7.49% | 1,855,000 | 2549億9237万 | -2% | 9.94 | 0.44 |
| 11/07 | 1,878 | 1,910 | 1,848 | 1,855 | -1.8% | 524,700 | 2756億4735万 | +5.76% | 10.75 | 0.48 |
| 11/06 | 1,916 | 1,950 | 1,873 | 1,889 | -1.2% | 1,094,800 | 2806億9964万 | +8.07% | 10.95 | 0.49 |
| 11/02 | 1,915 | 1,939 | 1,881 | 1,912 | +1.97% | 997,200 | 2841億1737万 | +9.76% | 11.08 | 0.49 |
| 11/01 | 1,820 | 1,882 | 1,815 | 1,875 | +4.98% | 1,116,000 | 2786億1929万 | +7.94% | 10.87 | 0.48 |
| 10/31 | 1,792 | 1,805 | 1,695 | 1,786 | +2.53% | 1,413,000 | 2653億9416万 | +3% | 10.35 | 0.46 |
| 10/30 | 1,762 | 1,793 | 1,727 | 1,742 | -1.86% | 1,789,300 | 2588億5589万 | +0.58% | 10.1 | 0.45 |
| 10/27 | 1,713 | 1,775 | 1,703 | 1,775 | +4.35% | 633,200 | 2637億5959万 | +2.36% | 10.29 | 0.46 |
| 10/26 | 1,725 | 1,736 | 1,686 | 1,701 | -0.93% | 341,900 | 2527億6342万 | -1.73% | 9.86 | 0.44 |
| 10/25 | 1,713 | 1,739 | 1,692 | 1,717 | +1.3% | 373,000 | 2551億4097万 | -0.87% | 9.95 | 0.44 |
| 10/24 | 1,701 | 1,703 | 1,639 | 1,695 | -0.88% | 452,900 | 2518億7183万 | -2.19% | 9.82 | 0.44 |
| 10/23 | 1,718 | 1,741 | 1,710 | 1,710 | -1.04% | 316,300 | 2541億79万 | -1.38% | 9.91 | 0.44 |
| 10/20 | 1,760 | 1,776 | 1,716 | 1,728 | -1.14% | 527,400 | 2567億7553万 | -0.23% | 10.01 | 0.45 |
| 10/19 | 1,722 | 1,763 | 1,721 | 1,748 | +1.33% | 657,500 | 2597億4747万 | +1.04% | 10.13 | 0.45 |
| 10/18 | 1,716 | 1,738 | 1,697 | 1,725 | +1.65% | 507,600 | 2563億2974万 | -0.12% | 10 | 0.45 |
| 10/17 | 1,705 | 1,727 | 1,668 | 1,697 | -0.64% | 535,400 | 2521億6903万 | -1.62% | 9.83 | 0.44 |
| 10/16 | 1,675 | 1,710 | 1,665 | 1,708 | -0.41% | 635,100 | 2538億359万 | -0.7% | 9.9 | 0.44 |
| 10/13 | 1,757 | 1,791 | 1,708 | 1,715 | -4.4% | 835,300 | 2548億4377万 | -0.06% | 9.94 | 0.44 |
| 10/12 | 1,798 | 1,808 | 1,773 | 1,794 | +1.47% | 520,300 | 2665億8293万 | +4.85% | 10.4 | 0.46 |
| 10/11 | 1,775 | 1,792 | 1,734 | 1,768 | +0.74% | 473,700 | 2627億1941万 | +3.82% | 10.25 | 0.46 |
| 10/10 | 1,712 | 1,756 | 1,710 | 1,755 | +2.51% | 647,400 | 2607億8765万 | +3.54% | 10.17 | 0.45 |
| 10/06 | 1,681 | 1,733 | 1,673 | 1,712 | +0.82% | 512,900 | 2543億9798万 | +1.54% | 9.92 | 0.44 |
| 10/05 | 1,656 | 1,701 | 1,635 | 1,698 | +3.79% | 632,100 | 2523億1762万 | +1.19% | 9.84 | 0.44 |
| 10/04 | 1,673 | 1,688 | 1,636 | 1,636 | -5.43% | 882,000 | 2431億461万 | -2.04% | 9.48 | 0.42 |
| 10/03 | 1,765 | 1,768 | 1,717 | 1,730 | -2.86% | 871,800 | 2570億7273万 | +3.97% | 10.03 | 0.45 |
| 10/02 | 1,737 | 1,835 | 1,732 | 1,781 | +4.27% | 1,032,500 | 2646億5117万 | +7.68% | 10.32 | 0.46 |
| 09/29 | 1,733 | 1,746 | 1,698 | 1,708 | -2.18% | 816,200 | 2538億359万 | +4.08% | 9.9 | 0.46 |
| 09/28 | 1,757 | 1,760 | 1,732 | 1,746 | -1.3% | 602,300 | 2594億5028万 | +6.99% | 10.12 | 0.47 |
| 09/27 | 1,762 | 1,776 | 1,731 | 1,769 | -1.39% | 683,600 | 2628億6801万 | +9.13% | 10.25 | 0.48 |
| 09/26 | 1,787 | 1,814 | 1,762 | 1,794 | +2.57% | 895,200 | 2665億8293万 | +11.64% | 10.4 | 0.48 |
| 09/25 | 1,784 | 1,784 | 1,738 | 1,749 | -1.91% | 965,200 | 2598億9607万 | +9.93% | 10.14 | 0.47 |
| 09/22 | 1,719 | 1,796 | 1,703 | 1,783 | +3.72% | 794,600 | 2649億4837万 | +13.06% | 10.33 | 0.48 |
| 09/21 | 1,706 | 1,747 | 1,706 | 1,719 | +0.06% | 563,200 | 2554億3816万 | +10.05% | 9.96 | 0.46 |
| 09/20 | 1,740 | 1,756 | 1,708 | 1,718 | -0.98% | 746,000 | 2552億8956万 | +10.98% | 9.96 | 0.46 |
| 09/19 | 1,714 | 1,744 | 1,705 | 1,735 | +1.23% | 718,700 | 2578億1571万 | +12.88% | 10.05 | 0.47 |
| 09/15 | 1,700 | 1,751 | 1,696 | 1,714 | +2.21% | 982,200 | 2546億9518万 | +12.39% | 9.93 | 0.46 |
| 09/14 | 1,689 | 1,693 | 1,660 | 1,677 | +0.24% | 421,900 | 2491億9709万 | +10.84% | 9.72 | 0.45 |
| 09/13 | 1,683 | 1,703 | 1,664 | 1,673 | -0.18% | 558,800 | 2486億270万 | +11.24% | 9.7 | 0.45 |
| 09/12 | 1,677 | 1,699 | 1,658 | 1,676 | +0.24% | 1,000,700 | 2490億4849万 | +12.11% | 9.71 | 0.45 |
| 09/11 | 1,610 | 1,672 | 1,606 | 1,672 | +5.69% | 498,500 | 2484億5410万 | +12.52% | 9.69 | 0.45 |
| 09/08 | 1,580 | 1,604 | 1,578 | 1,582 | -1.31% | 501,000 | 2350億8038万 | +7.11% | 9.17 | 0.43 |
| 09/07 | 1,597 | 1,622 | 1,597 | 1,603 | +0.5% | 412,700 | 2382億91万 | +8.97% | 9.29 | 0.43 |
| 09/06 | 1,573 | 1,612 | 1,572 | 1,595 | +1.46% | 392,900 | 2370億1214万 | +8.8% | 9.24 | 0.43 |
| 09/05 | 1,591 | 1,594 | 1,547 | 1,572 | +0.19% | 385,300 | 2335億9441万 | +7.52% | 9.11 | 0.42 |
| 09/04 | 1,542 | 1,569 | 1,530 | 1,569 | +2.21% | 563,000 | 2331億4862万 | +7.54% | 9.09 | 0.42 |
| 09/01 | 1,515 | 1,552 | 1,513 | 1,535 | +1.66% | 416,100 | 2280億9632万 | +5.5% | 8.9 | 0.41 |
| 08/31 | 1,495 | 1,518 | 1,488 | 1,510 | +0.2% | 296,400 | 2243億8140万 | +4.07% | 8.75 | 0.41 |
| 08/30 | 1,476 | 1,511 | 1,476 | 1,507 | +1.55% | 364,100 | 2239億3561万 | +4.22% | 8.73 | 0.41 |
| 08/29 | 1,501 | 1,506 | 1,470 | 1,484 | +0.61% | 367,100 | 2205億1788万 | +2.91% | 8.6 | 0.4 |
| 08/28 | 1,464 | 1,479 | 1,464 | 1,475 | +0.89% | 267,000 | 2191億8050万 | +2.57% | 8.55 | 0.4 |
| 08/25 | 1,469 | 1,472 | 1,452 | 1,462 | -1.55% | 432,300 | 2172億4874万 | +1.81% | 8.47 | 0.39 |
| 08/24 | 1,459 | 1,492 | 1,459 | 1,485 | +2.06% | 432,600 | 2206億6647万 | +3.48% | 8.61 | 0.4 |
| 08/23 | 1,420 | 1,455 | 1,417 | 1,455 | +0.9% | 500,100 | 2162億856万 | +1.54% | 8.43 | 0.39 |
| 08/22 | 1,408 | 1,442 | 1,400 | 1,442 | +3.74% | 383,300 | 2142億7680万 | +0.63% | 8.36 | 0.39 |
| 08/21 | 1,395 | 1,404 | 1,388 | 1,390 | +0.07% | 367,400 | 2065億4976万 | -2.87% | 8.06 | 0.37 |
| 08/18 | 1,415 | 1,415 | 1,379 | 1,389 | -1.49% | 424,900 | 2064億117万 | -3% | 8.05 | 0.37 |
| 08/17 | 1,381 | 1,410 | 1,372 | 1,410 | +2.03% | 785,500 | 2095億2170万 | -1.61% | 8.17 | 0.38 |
| 08/16 | 1,398 | 1,400 | 1,378 | 1,382 | -2.95% | 443,900 | 2053億6099万 | -3.56% | 8.01 | 0.37 |
| 08/15 | 1,435 | 1,452 | 1,422 | 1,424 | -1.18% | 286,900 | 2116億206万 | -0.7% | 8.25 | 0.38 |
| 08/14 | 1,457 | 1,460 | 1,435 | 1,441 | +0.98% | 357,400 | 2141億2821万 | +0.49% | 8.35 | 0.39 |
| 08/10 | 1,425 | 1,433 | 1,414 | 1,427 | -0.63% | 444,600 | 2120億4785万 | -0.21% | 8.27 | 0.38 |
| 08/09 | 1,443 | 1,443 | 1,416 | 1,436 | -0.62% | 680,500 | 2133億8522万 | +0.7% | 8.32 | 0.39 |
| 08/08 | 1,479 | 1,479 | 1,428 | 1,445 | -0.28% | 823,100 | 2147億2259万 | +1.55% | 8.37 | 0.39 |
| 08/07 | 1,461 | 1,469 | 1,442 | 1,449 | -1.09% | 371,300 | 2153億1698万 | +2.33% | 8.4 | 0.39 |
| 08/04 | 1,440 | 1,466 | 1,431 | 1,465 | +2.23% | 660,800 | 2176億9453万 | +3.97% | 8.49 | 0.39 |
| 08/03 | 1,459 | 1,464 | 1,426 | 1,433 | -2.18% | 597,100 | 2129億3943万 | +2.28% | 8.3 | 0.39 |
| 08/02 | 1,474 | 1,481 | 1,456 | 1,465 | -1.81% | 699,300 | 2176億9453万 | +5.02% | 8.49 | 0.39 |
| 08/01 | 1,506 | 1,510 | 1,482 | 1,492 | -1.32% | 675,200 | 2217億665万 | +7.65% | 8.65 | 0.4 |
| 07/31 | 1,500 | 1,528 | 1,488 | 1,512 | +2.79% | 980,000 | 2246億7859万 | +9.88% | 8.76 | 0.41 |
| 07/28 | 1,420 | 1,473 | 1,407 | 1,471 | +4.1% | 1,334,400 | 2185億8612万 | +7.69% | 8.52 | 0.4 |
| 07/27 | 1,391 | 1,416 | 1,390 | 1,413 | +1.29% | 401,900 | 2099億6749万 | +4.2% | 8.19 | 0.38 |
| 07/26 | 1,396 | 1,404 | 1,391 | 1,395 | -0.92% | 215,800 | 2072億9275万 | +3.49% | 8.08 | 0.38 |
| 07/25 | 1,419 | 1,421 | 1,382 | 1,408 | +1.22% | 462,600 | 2092億2451万 | +5.07% | 8.16 | 0.38 |
| 07/24 | 1,412 | 1,412 | 1,387 | 1,391 | -1.56% | 552,600 | 2066億9836万 | +4.43% | 8.06 | 0.37 |
| 07/21 | 1,439 | 1,439 | 1,412 | 1,413 | -1.26% | 437,800 | 2099億6749万 | +6.64% | 8.19 | 0.38 |
| 07/20 | 1,448 | 1,462 | 1,430 | 1,431 | -1.31% | 471,400 | 2126億4224万 | +8.74% | 8.29 | 0.38 |
| 07/19 | 1,451 | 1,468 | 1,429 | 1,450 | +0.69% | 671,300 | 2154億6558万 | +10.94% | 8.4 | 0.39 |
| 07/18 | 1,398 | 1,459 | 1,396 | 1,440 | +3.3% | 709,600 | 2139億7961万 | +11.03% | 8.35 | 0.39 |
| 07/14 | 1,412 | 1,421 | 1,382 | 1,394 | -1.55% | 568,000 | 2071億4415万 | +8.31% | 8.08 | 0.37 |
| 07/13 | 1,427 | 1,440 | 1,411 | 1,416 | -0.77% | 618,900 | 2104億1328万 | +10.8% | 8.21 | 0.38 |
| 07/12 | 1,413 | 1,434 | 1,401 | 1,427 | +1.78% | 563,400 | 2120億4785万 | +12.72% | 8.27 | 0.38 |
| 07/11 | 1,410 | 1,420 | 1,379 | 1,402 | -0.07% | 694,600 | 2083億3293万 | +11.71% | 8.12 | 0.38 |
| 07/10 | 1,420 | 1,445 | 1,393 | 1,403 | -1.13% | 855,600 | 2084億8152万 | +12.78% | 8.13 | 0.38 |
| 07/07 | 1,346 | 1,429 | 1,338 | 1,419 | +5.03% | 1,198,900 | 2108億5907万 | +14.99% | 8.22 | 0.38 |
