株価チャート
2023/07/14～2023/12/08
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 |
| 12/08 | 1,437 | 1,440 | 1,419 | 1,421 | -2% | 43,800 | 132億9867万 | -4.5% | 4.47 | 0.7 |
| 12/07 | 1,470 | 1,480 | 1,450 | 1,450 | -2.68% | 46,900 | 135億7007万 | -2.75% | 4.56 | 0.72 |
| 12/06 | 1,464 | 1,490 | 1,460 | 1,490 | +1.78% | 59,100 | 139億4441万 | -0.2% | 4.69 | 0.74 |
| 12/05 | 1,475 | 1,497 | 1,464 | 1,464 | -1.28% | 32,200 | 137億109万 | -1.94% | 4.61 | 0.73 |
| 12/04 | 1,497 | 1,499 | 1,470 | 1,483 | -1.26% | 31,100 | 138億7890万 | -0.94% | 4.67 | 0.73 |
| 12/01 | 1,530 | 1,530 | 1,502 | 1,502 | -1.64% | 28,300 | 140億5672万 | +0.27% | 4.73 | 0.74 |
| 11/30 | 1,521 | 1,533 | 1,503 | 1,527 | +1.13% | 47,300 | 142億9068万 | +1.87% | 4.81 | 0.76 |
| 11/29 | 1,507 | 1,522 | 1,505 | 1,510 | -0.13% | 27,800 | 141億3159万 | +0.67% | 4.75 | 0.75 |
| 11/28 | 1,528 | 1,543 | 1,505 | 1,512 | -0.79% | 46,500 | 141億5030万 | +0.67% | 4.76 | 0.75 |
| 11/27 | 1,511 | 1,535 | 1,511 | 1,524 | +1.26% | 50,400 | 142億6261万 | +1.13% | 4.8 | 0.76 |
| 11/24 | 1,498 | 1,516 | 1,492 | 1,505 | +1.62% | 49,200 | 140億8479万 | -0.4% | 4.74 | 0.75 |
| 11/22 | 1,484 | 1,505 | 1,468 | 1,481 | +0.07% | 44,200 | 138億6019万 | -2.44% | 4.66 | 0.73 |
| 11/21 | 1,507 | 1,510 | 1,457 | 1,480 | -0.87% | 77,800 | 138億5083万 | -2.89% | 4.66 | 0.73 |
| 11/20 | 1,506 | 1,530 | 1,479 | 1,493 | +1.91% | 165,400 | 139億7249万 | -2.55% | 4.7 | 0.74 |
| 11/17 | 1,399 | 1,466 | 1,397 | 1,465 | +4.49% | 81,100 | 137億1045万 | -4.87% | 4.61 | 0.73 |
| 11/16 | 1,433 | 1,433 | 1,400 | 1,402 | -3.77% | 119,100 | 131億2085万 | -9.66% | 4.41 | 0.69 |
| 11/15 | 1,434 | 1,484 | 1,424 | 1,457 | +2.9% | 117,300 | 136億3558万 | -7.08% | 4.59 | 0.72 |
| 11/14 | 1,420 | 1,440 | 1,388 | 1,416 | +0.43% | 171,400 | 132億5187万 | -10.44% | 4.46 | 0.7 |
| 11/13 | 1,464 | 1,490 | 1,394 | 1,410 | -8.08% | 262,200 | 131億9572万 | -11.6% | 4.44 | 0.7 |
| 11/10 | 1,480 | 1,539 | 1,446 | 1,534 | +2.95% | 86,400 | 143億5619万 | -4.72% | 4.83 | 0.76 |
| 11/09 | 1,457 | 1,508 | 1,421 | 1,490 | -1% | 317,900 | 139億4441万 | -8.02% | 4.69 | 0.74 |
| 11/08 | 1,599 | 1,628 | 1,493 | 1,505 | -3.9% | 234,200 | 140億8479万 | -7.89% | 4.74 | 0.75 |
| 11/07 | 1,565 | 1,576 | 1,545 | 1,566 | -0.82% | 63,800 | 146億5567万 | -5.21% | 4.93 | 0.78 |
| 11/06 | 1,572 | 1,595 | 1,533 | 1,579 | +3.07% | 81,000 | 147億7733万 | -5.28% | 4.97 | 0.78 |
| 11/02 | 1,511 | 1,545 | 1,503 | 1,532 | +2.2% | 65,200 | 143億3748万 | -9.08% | 4.82 | 0.76 |
| 11/01 | 1,543 | 1,543 | 1,475 | 1,499 | -0.27% | 74,800 | 140億2864万 | -12.03% | 4.72 | 0.74 |
| 10/31 | 1,509 | 1,544 | 1,476 | 1,503 | +0.94% | 109,700 | 140億6608万 | -12.87% | 4.73 | 0.74 |
| 10/30 | 1,540 | 1,540 | 1,478 | 1,489 | -3.94% | 94,200 | 139億3505万 | -14.72% | 4.69 | 0.74 |
| 10/27 | 1,550 | 1,552 | 1,493 | 1,550 | +2.04% | 100,800 | 145億593万 | -12.18% | 4.88 | 0.77 |
| 10/26 | 1,521 | 1,563 | 1,519 | 1,519 | -0.2% | 59,100 | 142億1581万 | -14.66% | 4.78 | 0.75 |
| 10/25 | 1,610 | 1,619 | 1,522 | 1,522 | -2.12% | 109,300 | 142億4389万 | -15.35% | 4.79 | 0.75 |
| 10/24 | 1,589 | 1,589 | 1,470 | 1,555 | -0.45% | 129,600 | 145億5273万 | -14.33% | 4.9 | 0.77 |
| 10/23 | 1,626 | 1,626 | 1,561 | 1,562 | -4.35% | 81,300 | 146億1824万 | -14.64% | 4.92 | 0.77 |
| 10/20 | 1,621 | 1,658 | 1,599 | 1,633 | -0.06% | 39,400 | 152億8270万 | -11.49% | 5.14 | 0.81 |
| 10/19 | 1,660 | 1,679 | 1,626 | 1,634 | -3.08% | 46,200 | 152億9206万 | -12.01% | 5.14 | 0.81 |
| 10/18 | 1,671 | 1,688 | 1,640 | 1,686 | +3.37% | 54,700 | 157億7871万 | -9.74% | 5.31 | 0.84 |
| 10/17 | 1,702 | 1,726 | 1,611 | 1,631 | -2.39% | 95,400 | 152億6399万 | -13.06% | 5.13 | 0.81 |
| 10/16 | 1,652 | 1,692 | 1,646 | 1,671 | -1.24% | 82,900 | 156億3833万 | -11.4% | 5.26 | 0.83 |
| 10/13 | 1,757 | 1,762 | 1,685 | 1,692 | -3.92% | 50,500 | 158億3486万 | -10.62% | 5.33 | 0.84 |
| 10/12 | 1,815 | 1,815 | 1,761 | 1,761 | -1.84% | 63,500 | 164億8061万 | -7.32% | 5.54 | 0.87 |
| 10/11 | 1,777 | 1,801 | 1,768 | 1,794 | +0.11% | 48,800 | 167億8945万 | -5.78% | 5.65 | 0.89 |
| 10/10 | 1,798 | 1,817 | 1,775 | 1,792 | +1.36% | 37,800 | 167億7073万 | -6.03% | 5.64 | 0.89 |
| 10/06 | 1,829 | 1,829 | 1,765 | 1,768 | -1.45% | 40,700 | 165億4612万 | -7.43% | 5.57 | 0.88 |
| 10/05 | 1,850 | 1,850 | 1,783 | 1,794 | +1.36% | 86,000 | 167億8945万 | -6.17% | 5.65 | 0.89 |
| 10/04 | 1,800 | 1,834 | 1,767 | 1,770 | -4.48% | 103,300 | 165億6484万 | -7.23% | 5.57 | 0.88 |
| 10/03 | 1,921 | 1,921 | 1,847 | 1,853 | -4.19% | 98,800 | 173億4161万 | -2.78% | 5.83 | 0.92 |
| 10/02 | 1,969 | 1,993 | 1,932 | 1,934 | -1.53% | 46,300 | 180億9966万 | +1.84% | 6.09 | 0.96 |
| 09/29 | 2,023 | 2,023 | 1,931 | 1,964 | -2.87% | 100,900 | 183億8042万 | +4.08% | 6.18 | 0.95 |
| 09/28 | 2,019 | 2,041 | 2,004 | 2,022 | +0.4% | 48,900 | 189億2323万 | +7.84% | 6.37 | 0.97 |
| 09/27 | 1,998 | 2,024 | 1,987 | 2,014 | +0.25% | 33,400 | 188億4836万 | +8.22% | 6.34 | 0.97 |
| 09/26 | 2,019 | 2,025 | 1,991 | 2,009 | -0.5% | 54,200 | 188億156万 | +8.77% | 6.32 | 0.97 |
| 09/25 | 1,980 | 2,023 | 1,974 | 2,019 | +2.64% | 55,300 | 188億9515万 | +10.21% | 6.36 | 0.97 |
| 09/22 | 1,926 | 1,976 | 1,918 | 1,967 | +1.97% | 35,200 | 184億850万 | +8.31% | 6.19 | 0.95 |
| 09/21 | 1,963 | 1,980 | 1,915 | 1,929 | -1.88% | 45,500 | 180億5287万 | +7.05% | 6.07 | 0.93 |
| 09/20 | 1,952 | 2,006 | 1,952 | 1,966 | 0% | 85,600 | 183億9914万 | +9.96% | 6.19 | 0.95 |
| 09/19 | 1,925 | 1,970 | 1,899 | 1,966 | +2.66% | 72,200 | 183億9914万 | +10.7% | 6.19 | 0.95 |
| 09/15 | 1,937 | 1,942 | 1,908 | 1,915 | -1.14% | 54,500 | 179億2185万 | +8.62% | 6.03 | 0.92 |
| 09/14 | 1,949 | 1,960 | 1,899 | 1,937 | +0.62% | 78,000 | 181億2774万 | +10.5% | 6.1 | 0.93 |
| 09/13 | 1,913 | 1,930 | 1,895 | 1,925 | +0.52% | 52,500 | 180億1543万 | +10.19% | 6.06 | 0.93 |
| 09/12 | 1,892 | 1,921 | 1,876 | 1,915 | +1.22% | 52,600 | 179億2185万 | +9.93% | 6.03 | 0.92 |
| 09/11 | 1,898 | 1,906 | 1,850 | 1,892 | +0.11% | 48,500 | 177億660万 | +8.99% | 5.96 | 0.91 |
| 09/08 | 1,838 | 1,893 | 1,837 | 1,890 | +2.27% | 58,500 | 176億8788万 | +9.31% | 5.95 | 0.91 |
| 09/07 | 1,832 | 1,869 | 1,831 | 1,848 | +0.16% | 34,700 | 172億9482万 | +7.44% | 5.82 | 0.89 |
| 09/06 | 1,864 | 1,870 | 1,841 | 1,845 | -1.39% | 46,100 | 172億6674万 | +7.77% | 5.81 | 0.89 |
| 09/05 | 1,860 | 1,871 | 1,833 | 1,871 | +0.27% | 67,800 | 175億1007万 | +9.8% | 5.89 | 0.9 |
| 09/04 | 1,866 | 1,894 | 1,845 | 1,866 | +0.32% | 83,400 | 174億6327万 | +10.35% | 5.87 | 0.9 |
| 09/01 | 1,816 | 1,860 | 1,815 | 1,860 | +1.09% | 72,200 | 174億712万 | +10.98% | 5.86 | 0.9 |
| 08/31 | 1,719 | 1,850 | 1,719 | 1,840 | +8.68% | 243,300 | 172億1995万 | +10.71% | 5.79 | 0.89 |
| 08/30 | 1,705 | 1,715 | 1,686 | 1,693 | -0.7% | 23,900 | 158億4422万 | +2.86% | 5.33 | 0.82 |
| 08/29 | 1,684 | 1,716 | 1,663 | 1,705 | +1.13% | 39,800 | 159億5653万 | +4.22% | 5.37 | 0.82 |
| 08/28 | 1,661 | 1,700 | 1,661 | 1,686 | +3.44% | 41,900 | 157億7871万 | +3.75% | 5.31 | 0.81 |
| 08/25 | 1,634 | 1,661 | 1,622 | 1,630 | -2.4% | 33,300 | 152億5463万 | +0.93% | 5.13 | 0.79 |
| 08/24 | 1,674 | 1,684 | 1,653 | 1,670 | -0.54% | 39,400 | 156億2897万 | +3.86% | 5.26 | 0.8 |
| 08/23 | 1,643 | 1,689 | 1,640 | 1,679 | +1.14% | 39,400 | 157億1320万 | +4.94% | 5.29 | 0.81 |
| 08/22 | 1,649 | 1,660 | 1,628 | 1,660 | +1.9% | 44,000 | 155億3539万 | +4.34% | 5.23 | 0.8 |
| 08/21 | 1,607 | 1,657 | 1,594 | 1,629 | +1.37% | 42,400 | 152億4527万 | +2.97% | 5.13 | 0.78 |
| 08/18 | 1,609 | 1,628 | 1,578 | 1,607 | -1.59% | 48,000 | 150億3938万 | +2.03% | 5.06 | 0.77 |
| 08/17 | 1,578 | 1,653 | 1,562 | 1,633 | +4.21% | 75,700 | 152億8270万 | +4.01% | 5.14 | 0.79 |
| 08/16 | 1,634 | 1,634 | 1,559 | 1,567 | -5.83% | 144,600 | 146億6503万 | +0.19% | 4.93 | 0.75 |
| 08/15 | 1,650 | 1,696 | 1,630 | 1,664 | +1.46% | 63,400 | 155億7282万 | +6.74% | 5.24 | 0.8 |
| 08/14 | 1,669 | 1,710 | 1,617 | 1,640 | -1.86% | 162,900 | 153億4821万 | +5.74% | 5.16 | 0.79 |
| 08/10 | 1,727 | 1,740 | 1,653 | 1,671 | -6.49% | 228,100 | 156億3833万 | +8.23% | 5.26 | 0.8 |
| 08/09 | 1,808 | 1,832 | 1,773 | 1,787 | -1.22% | 92,400 | 167億2394万 | +16.19% | 5.63 | 0.86 |
| 08/08 | 1,770 | 1,815 | 1,752 | 1,809 | +2.26% | 179,000 | 169億2983万 | +18.39% | 5.69 | 0.87 |
| 08/07 | 1,684 | 1,800 | 1,644 | 1,769 | +4.24% | 210,100 | 165億5548万 | +16.69% | 5.57 | 0.85 |
| 08/04 | 1,669 | 1,783 | 1,669 | 1,697 | +2.04% | 381,300 | 158億8166万 | +12.76% | 5.34 | 0.82 |
| 08/03 | 1,732 | 1,750 | 1,652 | 1,663 | +0.67% | 545,500 | 155億6346万 | +11.31% | 5.24 | 0.8 |
| 08/02 | 1,655 | 1,693 | 1,628 | 1,652 | -0.06% | 231,000 | 154億6052万 | +11.25% | 5.2 | 0.8 |
| 08/01 | 1,604 | 1,672 | 1,578 | 1,653 | +6.99% | 307,400 | 154億6988万 | +12.07% | 5.2 | 0.8 |
| 07/31 | 1,514 | 1,548 | 1,500 | 1,545 | +4.32% | 51,900 | 144億5914万 | +5.39% | 4.86 | 0.74 |
| 07/28 | 1,503 | 1,534 | 1,472 | 1,481 | -2.5% | 73,800 | 138億6019万 | +1.44% | 4.66 | 0.71 |
| 07/27 | 1,474 | 1,521 | 1,470 | 1,519 | +4.98% | 79,700 | 142億1581万 | +4.33% | 4.78 | 0.73 |
| 07/26 | 1,430 | 1,466 | 1,430 | 1,447 | +0.7% | 18,200 | 135億4199万 | -0.28% | 4.56 | 0.7 |
| 07/25 | 1,437 | 1,444 | 1,423 | 1,437 | +0.14% | 12,800 | 134億4840万 | -0.69% | 4.52 | 0.69 |
| 07/24 | 1,436 | 1,455 | 1,432 | 1,435 | +0.07% | 11,400 | 134億2969万 | -0.62% | 4.52 | 0.69 |
| 07/21 | 1,457 | 1,457 | 1,428 | 1,434 | -1.58% | 15,300 | 134億2033万 | -0.49% | 4.51 | 0.69 |
| 07/20 | 1,470 | 1,470 | 1,443 | 1,457 | -0.88% | 8,900 | 136億3558万 | +1.39% | 4.59 | 0.7 |
| 07/19 | 1,446 | 1,472 | 1,435 | 1,470 | +2.01% | 26,100 | 137億5724万 | +2.65% | 4.63 | 0.71 |
| 07/18 | 1,441 | 1,454 | 1,433 | 1,441 | -0.14% | 19,300 | 134億8584万 | +0.98% | 4.54 | 0.69 |
| 07/14 | 1,483 | 1,483 | 1,433 | 1,443 | -1.3% | 41,100 | 135億456万 | +1.33% | 4.54 | 0.7 |
