株価チャート
2021/12/30～2023/11/24
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 | 1,659 | 1,725 | 1,600 | 1,684 | +1.75% | 481,600 | 287億5672万 | +18.59% | 12.15 | 0.75 |
| 11/17 | 1,600 | 1,675 | 1,579 | 1,655 | +9.46% | 1,289,100 | 282億6150万 | +18.05% | 11.94 | 0.74 |
| 11/10 | 1,519 | 1,562 | 1,469 | 1,512 | +0.4% | 527,700 | 258億1957万 | +9.09% | 10.91 | 0.67 |
| 11/02 | 1,441 | 1,534 | 1,421 | 1,506 | +3.43% | 316,000 | 257億1711万 | +9.45% | 10.86 | 0.67 |
| 10/27 | 1,470 | 1,471 | 1,392 | 1,456 | -1.22% | 353,600 | 248億6329万 | +6.67% | 10.5 | 0.65 |
| 10/20 | 1,477 | 1,547 | 1,440 | 1,474 | -0.81% | 498,900 | 251億7067万 | +8.7% | 10.63 | 0.66 |
| 10/13 | 1,445 | 1,534 | 1,434 | 1,486 | +5.32% | 421,700 | 253億7558万 | +10.48% | 10.72 | 0.66 |
| 10/06 | 1,464 | 1,486 | 1,360 | 1,411 | -3.69% | 400,500 | 240億9485万 | +5.77% | 10.18 | 0.63 |
| 09/29 | 1,479 | 1,512 | 1,452 | 1,465 | -0.68% | 316,200 | 250億1698万 | +10.4% | 10.56 | 0.65 |
| 09/22 | 1,502 | 1,538 | 1,460 | 1,475 | -2.38% | 366,900 | 251億8774万 | +12% | 10.63 | 0.66 |
| 09/15 | 1,518 | 1,544 | 1,471 | 1,511 | -0.13% | 443,200 | 258億249万 | +15.7% | 10.89 | 0.67 |
| 09/08 | 1,511 | 1,569 | 1,504 | 1,513 | -0.66% | 569,700 | 258億3665万 | +16.83% | 10.91 | 0.67 |
| 09/01 | 1,422 | 1,528 | 1,421 | 1,523 | +7.86% | 566,400 | 260億741万 | +18.71% | 10.98 | 0.68 |
| 08/25 | 1,440 | 1,443 | 1,397 | 1,412 | -0.63% | 288,200 | 241億1193万 | +10.83% | 10.18 | 0.63 |
| 08/18 | 1,380 | 1,465 | 1,300 | 1,421 | +1.86% | 1,321,200 | 242億6561万 | +11.89% | 10.24 | 0.63 |
| 08/10 | 1,295 | 1,395 | 1,285 | 1,395 | +7.72% | 646,600 | 238億2163万 | +10.28% | 10.06 | 0.62 |
| 08/04 | 1,307 | 1,324 | 1,277 | 1,295 | -0.31% | 219,100 | 221億1398万 | +2.78% | 9.34 | 0.58 |
| 07/28 | 1,303 | 1,330 | 1,284 | 1,299 | +0.46% | 278,900 | 221億8229万 | +3.26% | 9.36 | 0.58 |
| 07/21 | 1,279 | 1,319 | 1,279 | 1,293 | +1.57% | 175,700 | 220億7983万 | +2.86% | 9.32 | 0.58 |
| 07/14 | 1,286 | 1,328 | 1,269 | 1,273 | -0.93% | 225,900 | 217億3830万 | +1.27% | 9.18 | 0.57 |
| 07/07 | 1,325 | 1,346 | 1,276 | 1,285 | -1.91% | 399,500 | 219億4322万 | +2.23% | 9.26 | 0.57 |
| 06/30 | 1,281 | 1,313 | 1,263 | 1,310 | +1.87% | 274,100 | 223億7013万 | +4.3% | 9.44 | 0.58 |
| 06/23 | 1,317 | 1,334 | 1,275 | 1,286 | -1.3% | 444,800 | 219億6030万 | +2.63% | 9.27 | 0.57 |
| 06/16 | 1,265 | 1,310 | 1,230 | 1,303 | +3.33% | 452,400 | 222億5060万 | +3.82% | 9.39 | 0.58 |
| 06/09 | 1,248 | 1,277 | 1,242 | 1,261 | +2.35% | 319,000 | 215億3338万 | +0.56% | 9.09 | 0.56 |
| 06/02 | 1,260 | 1,270 | 1,209 | 1,232 | -1.6% | 200,700 | 210億3817万 | -1.83% | 8.88 | 0.55 |
| 05/26 | 1,270 | 1,290 | 1,248 | 1,252 | -1.49% | 324,900 | 213億7970万 | -0.16% | 9.03 | 0.56 |
| 05/19 | 1,235 | 1,284 | 1,235 | 1,271 | +3.33% | 382,200 | 217億415万 | +1.6% | 9.16 | 0.57 |
| 05/12 | 1,216 | 1,247 | 1,216 | 1,230 | +0.33% | 208,400 | 210億401万 | -1.44% | 8.87 | 0.55 |
| 05/02 | 1,215 | 1,239 | 1,213 | 1,226 | +1.66% | 177,700 | 209億3571万 | -1.45% | 8.84 | 0.55 |
| 04/28 | 1,220 | 1,225 | 1,183 | 1,206 | -0.66% | 254,600 | 205億9418万 | -3.13% | 8.69 | 0.54 |
| 04/21 | 1,232 | 1,232 | 1,207 | 1,214 | -0.49% | 165,800 | 207億3079万 | -2.72% | 8.75 | 0.54 |
| 04/14 | 1,216 | 1,226 | 1,202 | 1,220 | +0.83% | 240,500 | 208億3325万 | -2.48% | 8.79 | 0.54 |
| 04/07 | 1,224 | 1,249 | 1,190 | 1,210 | -0.41% | 336,700 | 206億6249万 | -3.35% | 8.72 | 0.54 |
| 03/31 | 1,223 | 1,235 | 1,191 | 1,215 | -0.65% | 840,900 | 207億4787万 | -3.03% | 22.85 | 0.61 |
| 03/24 | 1,220 | 1,224 | 1,190 | 1,223 | +0.25% | 263,800 | 208億8448万 | -2.63% | 23 | 0.61 |
| 03/17 | 1,289 | 1,289 | 1,210 | 1,220 | -6.58% | 411,000 | 208億3325万 | -2.79% | 22.94 | 0.61 |
| 03/10 | 1,307 | 1,328 | 1,299 | 1,306 | +0.46% | 421,300 | 223億182万 | +3.9% | 24.56 | 0.65 |
| 03/03 | 1,282 | 1,312 | 1,282 | 1,300 | -0.08% | 307,900 | 221億9937万 | +3.75% | 24.44 | 0.65 |
| 02/24 | 1,275 | 1,314 | 1,275 | 1,301 | +2.52% | 428,600 | 222億1644万 | +3.91% | 24.46 | 0.65 |
| 02/17 | 1,265 | 1,283 | 1,237 | 1,269 | +1.12% | 391,700 | 216億7000万 | +1.44% | 23.86 | 0.63 |
| 02/10 | 1,270 | 1,290 | 1,250 | 1,255 | -0.55% | 272,500 | 214億3093万 | +0.24% | 23.6 | 0.63 |
| 02/03 | 1,291 | 1,323 | 1,258 | 1,262 | -2.25% | 424,900 | 215億5046万 | +0.72% | 23.73 | 0.63 |
| 01/27 | 1,296 | 1,320 | 1,282 | 1,291 | +0.23% | 495,000 | 220億4568万 | +2.62% | 24.27 | 0.64 |
| 01/20 | 1,235 | 1,320 | 1,203 | 1,288 | +3.87% | 931,600 | 219億9445万 | +1.98% | 24.22 | 0.64 |
| 01/13 | 1,257 | 1,281 | 1,232 | 1,240 | -0.08% | 581,800 | 211億7478万 | -1.98% | 23.32 | 0.62 |
| 01/06 | 1,318 | 1,321 | 1,219 | 1,241 | -7.46% | 776,500 | 211億9186万 | -2.05% | 23.33 | 0.62 |
| 2022 |
| 12/30 | 1,280 | 1,362 | 1,280 | 1,341 | +4.85% | 720,700 | 228億9950万 | +5.84% | 25.21 | 0.67 |
| 12/23 | 1,270 | 1,400 | 1,260 | 1,279 | +0.31% | 1,448,700 | 218億4076万 | +1.03% | 24.05 | 0.64 |
| 12/16 | 1,225 | 1,355 | 1,223 | 1,275 | +4.77% | 2,230,700 | 217億7245万 | +0.71% | 23.97 | 0.64 |
| 12/09 | 1,177 | 1,228 | 1,149 | 1,217 | +3.4% | 608,700 | 207億8202万 | -3.87% | 22.88 | 0.61 |
| 12/02 | 1,197 | 1,209 | 1,165 | 1,177 | -0.93% | 484,500 | 200億9896万 | -7.4% | 22.13 | 0.59 |
| 11/25 | 1,145 | 1,197 | 1,137 | 1,188 | +4.58% | 368,600 | 202億8680万 | -7.4% | 22.34 | 0.59 |
| 11/18 | 1,162 | 1,176 | 1,123 | 1,136 | -9.27% | 984,600 | 193億9883万 | -11.87% | 21.36 | 0.57 |
| 11/11 | 1,303 | 1,308 | 1,252 | 1,252 | -3.1% | 358,400 | 213億7970万 | -3.47% | 23.54 | 0.62 |
| 11/04 | 1,284 | 1,304 | 1,270 | 1,292 | +1.57% | 224,600 | 220億6275万 | +0.08% | 24.29 | 0.64 |
| 10/28 | 1,265 | 1,288 | 1,247 | 1,272 | +1.92% | 340,100 | 217億2123万 | -1.01% | 23.92 | 0.63 |
| 10/21 | 1,242 | 1,297 | 1,242 | 1,248 | +0.08% | 342,200 | 213億1139万 | -2.58% | 23.47 | 0.62 |
| 10/14 | 1,268 | 1,268 | 1,223 | 1,247 | -1.66% | 220,500 | 212億9431万 | -2.27% | 23.45 | 0.62 |
| 10/07 | 1,220 | 1,295 | 1,220 | 1,268 | +4.79% | 523,500 | 216億5292万 | -0.39% | 23.84 | 0.63 |
| 09/30 | 1,268 | 1,268 | 1,167 | 1,210 | -4.27% | 512,700 | 206億6249万 | -4.65% | 22.75 | 0.6 |
| 09/22 | 1,230 | 1,265 | 1,220 | 1,264 | +3.27% | 328,800 | 215億8461万 | -0.16% | 23.75 | 0.63 |
| 09/16 | 1,279 | 1,287 | 1,203 | 1,224 | -3.92% | 436,000 | 209億156万 | -3.09% | 23 | 0.61 |
| 09/09 | 1,259 | 1,279 | 1,245 | 1,274 | +0.95% | 411,200 | 217億5538万 | +0.87% | 23.94 | 0.63 |
| 09/02 | 1,280 | 1,306 | 1,251 | 1,262 | -3.37% | 494,700 | 215億5046万 | +0.32% | 23.71 | 0.63 |
| 08/26 | 1,265 | 1,342 | 1,262 | 1,306 | +3.32% | 1,207,000 | 223億182万 | +4.23% | 24.54 | 0.65 |
| 08/19 | 1,369 | 1,369 | 1,253 | 1,264 | -9.46% | 2,034,800 | 215億8461万 | +1.61% | 23.75 | 0.63 |
| 08/12 | 1,409 | 1,433 | 1,380 | 1,396 | -0.78% | 668,100 | 238億3870万 | +13.04% | 26.23 | 0.7 |
| 08/05 | 1,370 | 1,421 | 1,347 | 1,407 | +4.61% | 966,200 | 240億2654万 | +15.23% | 26.44 | 0.7 |
| 07/29 | 1,315 | 1,346 | 1,293 | 1,345 | +4.67% | 596,000 | 229億6781万 | +11.62% | 25.27 | 0.67 |
| 07/22 | 1,266 | 1,294 | 1,263 | 1,285 | +2.15% | 267,100 | 219億4322万 | +7.8% | 24.14 | 0.64 |
| 07/15 | 1,329 | 1,337 | 1,251 | 1,258 | -2.86% | 457,900 | 214億8216万 | +6.52% | 23.64 | 0.63 |
| 07/08 | 1,290 | 1,316 | 1,227 | 1,295 | +0.39% | 646,000 | 221億1398万 | +10.68% | 24.33 | 0.65 |
| 07/01 | 1,294 | 1,313 | 1,260 | 1,290 | +2.06% | 860,500 | 220億2860万 | +11.4% | 24.24 | 0.64 |
| 06/24 | 1,337 | 1,359 | 1,242 | 1,264 | -5.95% | 1,072,700 | 215億8461万 | +10.2% | 23.75 | 0.63 |
| 06/17 | 1,458 | 1,509 | 1,333 | 1,344 | -10.1% | 1,402,200 | 229億5073万 | +18.21% | 25.25 | 0.67 |
| 06/10 | 1,348 | 1,612 | 1,333 | 1,495 | +11.99% | 4,269,500 | 255億2927万 | +33.24% | 28.09 | 0.74 |
| 06/03 | 1,345 | 1,369 | 1,311 | 1,335 | +1.29% | 1,393,300 | 227億9704万 | +21.03% | 25.08 | 0.67 |
| 05/27 | 1,138 | 1,350 | 1,129 | 1,318 | +17.57% | 3,332,000 | 225億674万 | +21.03% | 24.76 | 0.66 |
| 05/20 | 1,138 | 1,141 | 1,056 | 1,121 | -0.8% | 440,300 | 191億4268万 | +4.18% | 21.06 | 0.56 |
| 05/13 | 1,180 | 1,196 | 1,108 | 1,130 | -3.99% | 312,300 | 192億9637万 | +5.51% | 21.23 | 0.56 |
| 05/06 | 1,131 | 1,180 | 1,127 | 1,177 | +4.07% | 140,100 | 200億9896万 | +10.21% | 22.12 | 0.59 |
| 04/28 | 1,164 | 1,164 | 1,092 | 1,131 | -3.5% | 335,000 | 193億1345万 | +6.6% | 21.25 | 0.56 |
| 04/22 | 1,161 | 1,217 | 1,155 | 1,172 | +1.91% | 369,400 | 200億1358万 | +10.98% | 22.02 | 0.58 |
| 04/15 | 1,145 | 1,168 | 1,127 | 1,150 | +0.7% | 277,000 | 196億3790万 | +9.52% | 21.61 | 0.57 |
| 04/08 | 1,200 | 1,200 | 1,103 | 1,142 | -4.83% | 368,900 | 195億129万 | +9.39% | 21.46 | 0.57 |
| 04/01 | 1,215 | 1,291 | 1,165 | 1,200 | -0.25% | 1,225,200 | 204億9172万 | +15.5% | 22.55 | 0.6 |
| 03/25 | 1,180 | 1,220 | 1,174 | 1,203 | +3.98% | 406,600 | 205億4295万 | +16.57% | 13.22 | 0.6 |
| 03/18 | 1,167 | 1,214 | 1,142 | 1,157 | +1.76% | 721,700 | 197億5743万 | +12.99% | 12.71 | 0.58 |
| 03/11 | 1,107 | 1,140 | 1,043 | 1,137 | +4.03% | 820,600 | 194億1591万 | +11.36% | 12.49 | 0.57 |
| 03/04 | 1,033 | 1,118 | 1,030 | 1,093 | +6.01% | 699,400 | 186億6454万 | +7.37% | 12.01 | 0.55 |
| 02/25 | 1,040 | 1,099 | 1,025 | 1,031 | -0.58% | 682,700 | 176億580万 | +1.48% | 11.33 | 0.51 |
| 02/18 | 1,050 | 1,063 | 1,016 | 1,037 | +1.37% | 561,100 | 177億826万 | +2.07% | 11.39 | 0.52 |
| 02/10 | 1,023 | 1,030 | 1,010 | 1,023 | +0.59% | 202,800 | 174億6919万 | +0.79% | 11.24 | 0.51 |
| 02/04 | 1,003 | 1,027 | 996 | 1,017 | +2.42% | 206,900 | 173億6673万 | +0.39% | 11.17 | 0.51 |
| 01/28 | 990 | 1,026 | 982 | 993 | -0.1% | 414,800 | 169億5690万 | -1.88% | 10.91 | 0.5 |
| 01/21 | 1,002 | 1,009 | 966 | 994 | -0.6% | 426,400 | 169億7398万 | -1.88% | 10.92 | 0.5 |
| 01/14 | 1,010 | 1,022 | 994 | 1,000 | -1.38% | 197,000 | 170億7643万 | -1.48% | 10.99 | 0.5 |
| 01/07 | 1,002 | 1,025 | 996 | 1,014 | +1.4% | 371,000 | 173億1550万 | -0.2% | 11.14 | 0.51 |
| 2021 |
| 12/30 | 987 | 1,005 | 977 | 1,000 | +1.52% | 293,500 | 170億7643万 | -1.77% | 10.99 | 0.5 |
