株価チャート
2023/07/12～2023/12/06
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 |
| 12/06 | 4,246 | 4,279 | 4,243 | 4,271 | +1.67% | 220,900 | 4683億7291万 | +4.32% | 17.01 | 2.82 |
| 12/05 | 4,271 | 4,294 | 4,193 | 4,201 | -2.44% | 396,000 | 4606億9646万 | +3.22% | 16.73 | 2.77 |
| 12/04 | 4,258 | 4,324 | 4,222 | 4,306 | +0.61% | 211,800 | 4722億1113万 | +6.4% | 17.15 | 2.84 |
| 12/01 | 4,301 | 4,326 | 4,274 | 4,280 | +0.16% | 321,300 | 4693億5988万 | +6.52% | 17.04 | 2.82 |
| 11/30 | 4,172 | 4,287 | 4,154 | 4,273 | +1.74% | 561,700 | 4685億9223万 | +7.12% | 17.02 | 2.82 |
| 11/29 | 4,154 | 4,213 | 4,134 | 4,200 | +1.4% | 345,800 | 4605億8680万 | +5.98% | 16.72 | 2.77 |
| 11/28 | 4,150 | 4,178 | 4,125 | 4,142 | +0.78% | 250,400 | 4542億2631万 | +5.18% | 16.49 | 2.73 |
| 11/27 | 4,147 | 4,183 | 4,083 | 4,110 | -0.53% | 138,200 | 4507億1708万 | +4.87% | 16.37 | 2.71 |
| 11/24 | 4,150 | 4,163 | 4,114 | 4,132 | -0.07% | 172,500 | 4531億2968万 | +5.89% | 16.45 | 2.72 |
| 11/22 | 4,115 | 4,158 | 4,103 | 4,135 | +0.71% | 182,300 | 4534億5867万 | +6.49% | 16.47 | 2.73 |
| 11/21 | 4,102 | 4,116 | 4,048 | 4,106 | +0.07% | 224,500 | 4502億7842万 | +6.29% | 16.35 | 2.71 |
| 11/20 | 4,113 | 4,151 | 4,090 | 4,103 | -1.56% | 243,300 | 4499億4943万 | +6.74% | 16.34 | 2.7 |
| 11/17 | 4,111 | 4,189 | 4,110 | 4,168 | +2.43% | 461,400 | 4570億7756万 | +8.91% | 16.6 | 2.75 |
| 11/16 | 4,004 | 4,092 | 3,976 | 4,069 | +0.92% | 243,500 | 4462億2087万 | +6.83% | 16.2 | 2.68 |
| 11/15 | 4,069 | 4,082 | 4,012 | 4,032 | -1.01% | 258,900 | 4421億6332万 | +6.22% | 16.06 | 2.66 |
| 11/14 | 4,054 | 4,110 | 4,054 | 4,073 | +1.6% | 297,400 | 4466億5953万 | +7.58% | 16.22 | 2.68 |
| 11/13 | 4,005 | 4,015 | 3,960 | 4,009 | -0.69% | 199,200 | 4396億4106万 | +6.28% | 15.96 | 2.64 |
| 11/10 | 3,972 | 4,037 | 3,966 | 4,037 | +1.18% | 234,700 | 4427億1164万 | +7.42% | 16.08 | 2.66 |
| 11/09 | 4,045 | 4,060 | 3,943 | 3,990 | -1.34% | 398,000 | 4375億5746万 | +6.63% | 15.89 | 2.63 |
| 11/08 | 4,048 | 4,048 | 3,968 | 4,044 | -0.37% | 615,900 | 4434億7929万 | +8.45% | 16.1 | 2.67 |
| 11/07 | 4,095 | 4,125 | 4,048 | 4,059 | -1.91% | 363,400 | 4451億2424万 | +9.26% | 16.16 | 2.68 |
| 11/06 | 4,032 | 4,148 | 4,025 | 4,138 | +3.58% | 681,700 | 4537億8766万 | +11.78% | 16.48 | 2.73 |
| 11/02 | 4,050 | 4,161 | 3,984 | 3,995 | +7.05% | 1,411,500 | 4381億577万 | +8.32% | 15.91 | 2.63 |
| 11/01 | 3,800 | 3,811 | 3,715 | 3,732 | -0.48% | 529,200 | 4092億6427万 | +1.41% | 14.86 | 2.46 |
| 10/31 | 3,655 | 3,758 | 3,645 | 3,750 | +2.6% | 373,200 | 4112億3821万 | +1.87% | 14.93 | 2.47 |
| 10/30 | 3,617 | 3,670 | 3,585 | 3,655 | +0.61% | 1,088,600 | 4008億2018万 | -0.73% | 14.55 | 2.41 |
| 10/27 | 3,580 | 3,636 | 3,576 | 3,633 | +1.62% | 260,900 | 3984億758万 | -1.46% | 14.47 | 2.39 |
| 10/26 | 3,557 | 3,582 | 3,543 | 3,575 | +0.06% | 289,100 | 3920億4709万 | -3.2% | 14.24 | 2.36 |
| 10/25 | 3,642 | 3,642 | 3,562 | 3,573 | -1.11% | 174,200 | 3918億2777万 | -3.48% | 14.23 | 2.36 |
| 10/24 | 3,567 | 3,623 | 3,519 | 3,613 | +1.09% | 176,400 | 3962億1431万 | -2.67% | 14.39 | 2.38 |
| 10/23 | 3,642 | 3,650 | 3,573 | 3,574 | -2.59% | 179,700 | 3919億3743万 | -4.03% | 14.23 | 2.36 |
| 10/20 | 3,638 | 3,689 | 3,617 | 3,669 | -0.33% | 176,400 | 4023億5546万 | -1.74% | 14.61 | 2.42 |
| 10/19 | 3,628 | 3,687 | 3,624 | 3,681 | +0.6% | 188,900 | 4036億7143万 | -1.58% | 14.66 | 2.43 |
| 10/18 | 3,640 | 3,659 | 3,606 | 3,659 | +0.38% | 145,600 | 4012億5883万 | -2.4% | 14.57 | 2.41 |
| 10/17 | 3,641 | 3,658 | 3,631 | 3,645 | +0.89% | 182,500 | 3997億2354万 | -3.01% | 14.51 | 2.4 |
| 10/16 | 3,649 | 3,659 | 3,606 | 3,613 | -1.85% | 137,600 | 3962億1431万 | -4.11% | 14.39 | 2.38 |
| 10/13 | 3,708 | 3,711 | 3,674 | 3,681 | -1.47% | 232,000 | 4036億7143万 | -2.59% | 14.66 | 2.43 |
| 10/12 | 3,736 | 3,738 | 3,703 | 3,736 | +0.27% | 203,900 | 4097億292万 | -1.35% | 14.88 | 2.46 |
| 10/11 | 3,760 | 3,765 | 3,681 | 3,726 | -1.4% | 154,600 | 4086億629万 | -1.69% | 14.84 | 2.46 |
| 10/10 | 3,738 | 3,796 | 3,738 | 3,779 | +1.12% | 263,500 | 4144億1845万 | -0.4% | 15.05 | 2.49 |
| 10/06 | 3,665 | 3,754 | 3,665 | 3,737 | +2.24% | 267,600 | 4098億1258万 | -1.5% | 14.88 | 2.46 |
| 10/05 | 3,626 | 3,662 | 3,605 | 3,655 | +0.77% | 255,500 | 4008億2018万 | -3.71% | 14.55 | 2.41 |
| 10/04 | 3,620 | 3,671 | 3,612 | 3,627 | -1.33% | 307,000 | 3977億4960万 | -4.53% | 14.44 | 2.39 |
| 10/03 | 3,683 | 3,688 | 3,655 | 3,676 | -0.65% | 212,400 | 4031億2311万 | -3.36% | 14.64 | 2.42 |
| 10/02 | 3,746 | 3,751 | 3,688 | 3,700 | -0.91% | 286,700 | 4057億5503万 | -2.79% | 14.73 | 2.44 |
| 09/29 | 3,781 | 3,800 | 3,727 | 3,734 | -1.09% | 289,100 | 4094億8359万 | -1.87% | 14.86 | 2.48 |
| 09/28 | 3,754 | 3,798 | 3,738 | 3,775 | -0.55% | 261,400 | 4139億7980万 | -0.79% | 15.03 | 2.5 |
| 09/27 | 3,725 | 3,798 | 3,720 | 3,796 | +1.01% | 310,400 | 4162億8273万 | -0.18% | 15.11 | 2.52 |
| 09/26 | 3,753 | 3,777 | 3,730 | 3,758 | -0.87% | 267,200 | 4121億1552万 | -1.11% | 14.96 | 2.49 |
| 09/25 | 3,745 | 3,793 | 3,737 | 3,791 | +0.53% | 219,100 | 4157億3441万 | -0.11% | 15.09 | 2.52 |
| 09/22 | 3,739 | 3,793 | 3,722 | 3,771 | -0.08% | 200,100 | 4135億4114万 | -0.45% | 15.01 | 2.5 |
| 09/21 | 3,770 | 3,791 | 3,753 | 3,774 | -0.63% | 271,000 | 4138億7013万 | -0.24% | 15.02 | 2.5 |
| 09/20 | 3,815 | 3,816 | 3,780 | 3,798 | -1.07% | 241,300 | 4165億206万 | +0.56% | 15.12 | 2.52 |
| 09/19 | 3,888 | 3,903 | 3,815 | 3,839 | -1.41% | 221,700 | 4209億9826万 | +1.91% | 15.28 | 2.55 |
| 09/15 | 3,833 | 3,903 | 3,821 | 3,894 | +1.62% | 439,700 | 4270億2976万 | +3.7% | 15.5 | 2.58 |
| 09/14 | 3,834 | 3,846 | 3,818 | 3,832 | +0.26% | 237,800 | 4202億3062万 | +2.38% | 15.25 | 2.54 |
| 09/13 | 3,880 | 3,887 | 3,820 | 3,822 | -2.15% | 217,300 | 4191億3398万 | +2.36% | 15.21 | 2.54 |
| 09/12 | 3,906 | 3,932 | 3,888 | 3,906 | +0.33% | 262,900 | 4283億4572万 | +4.83% | 15.55 | 2.59 |
| 09/11 | 3,895 | 3,912 | 3,858 | 3,893 | +0.23% | 217,100 | 4269億2009万 | +4.79% | 15.5 | 2.58 |
| 09/08 | 3,883 | 3,926 | 3,883 | 3,884 | +0.08% | 347,300 | 4259億3312万 | +4.92% | 15.46 | 2.58 |
| 09/07 | 3,879 | 3,893 | 3,857 | 3,881 | -0.56% | 295,900 | 4256億413万 | +5.12% | 15.45 | 2.58 |
| 09/06 | 3,854 | 3,910 | 3,850 | 3,903 | +2.63% | 275,500 | 4280億1673万 | +6% | 15.54 | 2.59 |
| 09/05 | 3,781 | 3,805 | 3,764 | 3,803 | -0.21% | 242,400 | 4170億5038万 | +3.74% | 15.14 | 2.52 |
| 09/04 | 3,810 | 3,831 | 3,783 | 3,811 | +0.34% | 190,200 | 4179億2768万 | +4.3% | 15.17 | 2.53 |
| 09/01 | 3,751 | 3,800 | 3,746 | 3,798 | +0.72% | 161,900 | 4165億206万 | +4.4% | 15.12 | 2.52 |
| 08/31 | 3,750 | 3,789 | 3,749 | 3,771 | +0.56% | 163,300 | 4135億4114万 | +4.09% | 15.01 | 2.5 |
| 08/30 | 3,785 | 3,789 | 3,740 | 3,750 | +0.56% | 174,500 | 4112億3821万 | +3.91% | 14.93 | 2.49 |
| 08/29 | 3,765 | 3,768 | 3,725 | 3,729 | -0.21% | 122,200 | 4089億3528万 | +3.76% | 14.84 | 2.47 |
| 08/28 | 3,714 | 3,744 | 3,695 | 3,737 | +1.6% | 160,500 | 4098億1258万 | +4.39% | 14.88 | 2.48 |
| 08/25 | 3,699 | 3,719 | 3,661 | 3,678 | -1.18% | 246,800 | 4033億4244万 | +3.14% | 14.64 | 2.44 |
| 08/24 | 3,712 | 3,729 | 3,700 | 3,722 | -0.03% | 145,900 | 4081億6763万 | +4.73% | 14.82 | 2.47 |
| 08/23 | 3,707 | 3,730 | 3,693 | 3,723 | +0.08% | 158,700 | 4082億7729万 | +5.08% | 14.82 | 2.47 |
| 08/22 | 3,677 | 3,729 | 3,657 | 3,720 | +1.97% | 268,600 | 4079億4830万 | +5.35% | 14.81 | 2.47 |
| 08/21 | 3,612 | 3,662 | 3,603 | 3,648 | +1% | 245,200 | 4000億5253万 | +3.7% | 14.52 | 2.42 |
| 08/18 | 3,629 | 3,634 | 3,596 | 3,612 | -1.1% | 177,000 | 3961億464万 | +2.99% | 14.38 | 2.4 |
| 08/17 | 3,587 | 3,657 | 3,565 | 3,652 | +1.16% | 313,000 | 4004億9118万 | +4.46% | 14.54 | 2.42 |
| 08/16 | 3,587 | 3,636 | 3,587 | 3,610 | +1.26% | 284,500 | 3958億8532万 | +3.59% | 14.37 | 2.4 |
| 08/15 | 3,526 | 3,573 | 3,512 | 3,565 | +0.73% | 201,600 | 3909億5046万 | +2.53% | 14.19 | 2.37 |
| 08/14 | 3,563 | 3,595 | 3,524 | 3,539 | -1.39% | 277,100 | 3880億9921万 | +1.96% | 14.09 | 2.35 |
| 08/10 | 3,596 | 3,599 | 3,571 | 3,589 | -0.17% | 195,300 | 3935億8238万 | +3.52% | 14.29 | 2.38 |
| 08/09 | 3,640 | 3,640 | 3,579 | 3,595 | -1.02% | 218,800 | 3942億4036万 | +3.84% | 14.31 | 2.39 |
| 08/08 | 3,633 | 3,655 | 3,602 | 3,632 | +0.14% | 271,800 | 3982億9791万 | +5.06% | 14.46 | 2.41 |
| 08/07 | 3,549 | 3,639 | 3,542 | 3,627 | +1.51% | 222,100 | 3977億4960万 | +5.04% | 14.44 | 2.41 |
| 08/04 | 3,667 | 3,676 | 3,568 | 3,573 | -1.89% | 353,500 | 3918億2777万 | +3.6% | 14.22 | 2.37 |
| 08/03 | 3,598 | 3,668 | 3,567 | 3,642 | +0.72% | 412,500 | 3993億9455万 | +5.63% | 14.5 | 2.42 |
| 08/02 | 3,519 | 3,679 | 3,501 | 3,616 | +2.81% | 866,000 | 3965億4330万 | +4.99% | 14.39 | 2.4 |
| 08/01 | 3,475 | 3,519 | 3,466 | 3,517 | +0.89% | 373,700 | 3856億8661万 | +2.3% | 14 | 2.33 |
| 07/31 | 3,482 | 3,498 | 3,457 | 3,486 | +2.17% | 326,600 | 3822億8704万 | +1.37% | 13.88 | 2.31 |
| 07/28 | 3,388 | 3,434 | 3,363 | 3,412 | -0.76% | 274,500 | 3741億7194万 | -0.93% | 13.58 | 2.26 |
| 07/27 | 3,408 | 3,454 | 3,391 | 3,438 | +0.82% | 255,500 | 3770億2319万 | -0.46% | 13.69 | 2.28 |
| 07/26 | 3,385 | 3,423 | 3,381 | 3,410 | +0.98% | 177,500 | 3739億5261万 | -1.53% | 13.57 | 2.26 |
| 07/25 | 3,378 | 3,382 | 3,353 | 3,377 | -0.24% | 236,200 | 3703億3372万 | -2.74% | 13.44 | 2.24 |
| 07/24 | 3,391 | 3,391 | 3,355 | 3,385 | +0.42% | 174,400 | 3712億1102万 | -2.9% | 13.48 | 2.25 |
| 07/21 | 3,381 | 3,382 | 3,358 | 3,371 | -0.56% | 96,800 | 3696億7573万 | -3.6% | 13.42 | 2.24 |
| 07/20 | 3,450 | 3,454 | 3,388 | 3,390 | -1.63% | 173,800 | 3717億5934万 | -3.25% | 13.5 | 2.25 |
| 07/19 | 3,450 | 3,466 | 3,417 | 3,446 | +0.38% | 183,600 | 3779億50万 | -1.88% | 13.72 | 2.29 |
| 07/18 | 3,355 | 3,435 | 3,352 | 3,433 | +1.69% | 231,400 | 3764億7487万 | -2.36% | 13.67 | 2.28 |
| 07/14 | 3,367 | 3,400 | 3,337 | 3,376 | 0% | 361,300 | 3702億2405万 | -3.98% | 13.44 | 2.24 |
| 07/13 | 3,355 | 3,378 | 3,336 | 3,376 | +0.63% | 173,000 | 3702億2405万 | -3.98% | 13.44 | 2.24 |
| 07/12 | 3,379 | 3,379 | 3,347 | 3,355 | -0.65% | 171,300 | 3679億2112万 | -4.55% | 13.36 | 2.23 |
