株価チャート
2023/06/28～2023/11/21
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 |
| 11/21 | 3,295 | 3,295 | 3,245 | 3,270 | +0.46% | 12,800 | 704億3276万 | +3.25% | 10.01 | 0.63 |
| 11/20 | 3,285 | 3,295 | 3,255 | 3,255 | -0.76% | 19,100 | 701億967万 | +3.04% | 9.97 | 0.63 |
| 11/17 | 3,220 | 3,280 | 3,215 | 3,280 | +2.34% | 18,000 | 706億4815万 | +4.03% | 10.04 | 0.63 |
| 11/16 | 3,215 | 3,240 | 3,190 | 3,205 | -0.62% | 23,100 | 690億3272万 | +1.78% | 9.81 | 0.62 |
| 11/15 | 3,255 | 3,255 | 3,215 | 3,225 | -0.62% | 18,200 | 694億6350万 | +2.51% | 9.87 | 0.62 |
| 11/14 | 3,255 | 3,260 | 3,215 | 3,245 | -0.61% | 15,300 | 698億9428万 | +3.21% | 9.93 | 0.63 |
| 11/13 | 3,310 | 3,310 | 3,240 | 3,265 | -0.31% | 15,100 | 703億2506万 | +3.98% | 10 | 0.63 |
| 11/10 | 3,235 | 3,280 | 3,200 | 3,275 | +1.71% | 24,400 | 705億4045万 | +4.47% | 10.03 | 0.63 |
| 11/09 | 3,145 | 3,230 | 3,120 | 3,220 | +2.71% | 26,400 | 693億5580万 | +3.04% | 9.86 | 0.62 |
| 11/08 | 3,250 | 3,250 | 3,120 | 3,135 | -2.18% | 34,000 | 675億2498万 | +0.42% | 9.6 | 0.6 |
| 11/07 | 3,185 | 3,215 | 3,165 | 3,205 | +0.63% | 26,400 | 690億3272万 | +2.53% | 9.81 | 0.62 |
| 11/06 | 3,185 | 3,200 | 3,140 | 3,185 | +2.25% | 30,500 | 686億194万 | +1.82% | 9.75 | 0.61 |
| 11/02 | 3,180 | 3,180 | 3,110 | 3,115 | -1.42% | 17,300 | 670億9420万 | -0.61% | 9.54 | 0.6 |
| 11/01 | 3,130 | 3,165 | 3,115 | 3,160 | +1.94% | 24,900 | 680億6346万 | +0.41% | 9.67 | 0.61 |
| 10/31 | 3,045 | 3,110 | 3,035 | 3,100 | -0.64% | 59,000 | 667億7112万 | -1.77% | 9.49 | 0.6 |
| 10/30 | 3,150 | 3,175 | 3,105 | 3,120 | -2.04% | 33,700 | 672億190万 | -1.58% | 9.55 | 0.6 |
| 10/27 | 3,110 | 3,185 | 3,110 | 3,185 | +2.41% | 18,600 | 686億194万 | +0.13% | 9.75 | 0.61 |
| 10/26 | 3,100 | 3,110 | 3,075 | 3,110 | +0.32% | 20,700 | 669億8651万 | -2.54% | 9.52 | 0.6 |
| 10/25 | 3,095 | 3,125 | 3,095 | 3,100 | +0.81% | 22,300 | 667億7112万 | -3.22% | 9.49 | 0.6 |
| 10/24 | 3,065 | 3,085 | 3,000 | 3,075 | +1.32% | 35,400 | 662億3264万 | -4.44% | 9.41 | 0.59 |
| 10/23 | 3,100 | 3,100 | 3,035 | 3,035 | -1.78% | 39,500 | 653億7108万 | -6.1% | 9.29 | 0.59 |
| 10/20 | 3,095 | 3,110 | 3,065 | 3,090 | -0.16% | 22,600 | 665億5572万 | -4.81% | 9.46 | 0.6 |
| 10/19 | 3,105 | 3,115 | 3,075 | 3,095 | -0.8% | 22,400 | 666億6342万 | -4.94% | 9.48 | 0.6 |
| 10/18 | 3,095 | 3,125 | 3,090 | 3,120 | +0.81% | 26,100 | 672億190万 | -4.44% | 9.55 | 0.6 |
| 10/17 | 3,150 | 3,150 | 3,065 | 3,095 | +0.49% | 20,400 | 666億6342万 | -5.44% | 9.48 | 0.6 |
| 10/16 | 3,105 | 3,110 | 3,070 | 3,080 | -0.81% | 30,500 | 663億4033万 | -6.13% | 9.43 | 0.59 |
| 10/13 | 3,160 | 3,160 | 3,100 | 3,105 | -2.2% | 29,400 | 668億7881万 | -5.62% | 9.51 | 0.6 |
| 10/12 | 3,150 | 3,175 | 3,130 | 3,175 | +1.11% | 24,200 | 683億8655万 | -3.7% | 9.72 | 0.61 |
| 10/11 | 3,180 | 3,190 | 3,140 | 3,140 | -0.95% | 27,200 | 676億3268万 | -4.85% | 9.61 | 0.61 |
| 10/10 | 3,200 | 3,200 | 3,150 | 3,170 | +0.63% | 30,900 | 682億7885万 | -4.06% | 9.7 | 0.61 |
| 10/06 | 3,160 | 3,170 | 3,120 | 3,150 | +0.64% | 21,200 | 678億4807万 | -4.72% | 9.64 | 0.61 |
| 10/05 | 3,095 | 3,135 | 3,055 | 3,130 | +3.47% | 39,500 | 674億1729万 | -5.38% | 9.58 | 0.6 |
| 10/04 | 3,080 | 3,105 | 3,015 | 3,025 | -3.82% | 63,900 | 651億5568万 | -8.56% | 9.26 | 0.58 |
| 10/03 | 3,230 | 3,230 | 3,145 | 3,145 | -3.08% | 35,600 | 677億4037万 | -5.07% | 9.63 | 0.61 |
| 10/02 | 3,215 | 3,320 | 3,215 | 3,245 | -0.15% | 57,700 | 698億9428万 | -2.02% | 9.93 | 0.63 |
| 09/29 | 3,330 | 3,330 | 3,240 | 3,250 | -2.4% | 44,800 | 700億198万 | -1.72% | 9.95 | 0.62 |
| 09/28 | 3,350 | 3,395 | 3,325 | 3,330 | -3.06% | 42,200 | 717億2510万 | +0.88% | 10.19 | 0.64 |
| 09/27 | 3,375 | 3,440 | 3,350 | 3,435 | +0.88% | 72,400 | 739億8670万 | +4.34% | 10.52 | 0.66 |
| 09/26 | 3,430 | 3,440 | 3,400 | 3,405 | -0.73% | 29,300 | 733億4053万 | +3.91% | 10.42 | 0.65 |
| 09/25 | 3,410 | 3,440 | 3,390 | 3,430 | +0.59% | 23,300 | 738億7901万 | +5.15% | 10.5 | 0.66 |
| 09/22 | 3,385 | 3,435 | 3,360 | 3,410 | -0.29% | 44,100 | 734億4823万 | +5.05% | 10.44 | 0.65 |
| 09/21 | 3,420 | 3,460 | 3,405 | 3,420 | +0.15% | 20,000 | 736億6362万 | +5.85% | 10.47 | 0.66 |
| 09/20 | 3,500 | 3,520 | 3,415 | 3,415 | -2.15% | 42,100 | 735億5592万 | +6.19% | 10.46 | 0.66 |
| 09/19 | 3,415 | 3,490 | 3,405 | 3,490 | +2.5% | 35,200 | 751億7135万 | +8.96% | 10.68 | 0.67 |
| 09/15 | 3,405 | 3,450 | 3,380 | 3,405 | +0.59% | 45,100 | 733億4053万 | +6.84% | 10.42 | 0.65 |
| 09/14 | 3,360 | 3,395 | 3,350 | 3,385 | +1.04% | 20,200 | 729億975万 | +6.65% | 10.36 | 0.65 |
| 09/13 | 3,325 | 3,355 | 3,315 | 3,350 | +0.75% | 26,200 | 721億5588万 | +5.95% | 10.26 | 0.64 |
| 09/12 | 3,335 | 3,345 | 3,300 | 3,325 | 0% | 15,800 | 716億1741万 | +5.52% | 10.18 | 0.64 |
| 09/11 | 3,305 | 3,345 | 3,300 | 3,325 | +1.37% | 36,800 | 716億1741万 | +5.86% | 10.18 | 0.64 |
| 09/08 | 3,290 | 3,320 | 3,260 | 3,280 | -0.91% | 33,600 | 706億4815万 | +4.73% | 10.04 | 0.63 |
| 09/07 | 3,275 | 3,325 | 3,275 | 3,310 | +1.07% | 57,600 | 712億9432万 | +5.99% | 10.13 | 0.64 |
| 09/06 | 3,270 | 3,275 | 3,255 | 3,275 | +0.61% | 17,800 | 705億4045万 | +5.17% | 10.03 | 0.63 |
| 09/05 | 3,265 | 3,265 | 3,210 | 3,255 | +0.15% | 23,600 | 701億967万 | +4.7% | 9.97 | 0.62 |
| 09/04 | 3,220 | 3,250 | 3,210 | 3,250 | +0.93% | 21,100 | 700億198万 | +4.57% | 9.95 | 0.62 |
| 09/01 | 3,180 | 3,225 | 3,165 | 3,220 | +1.26% | 29,300 | 693億5580万 | +3.67% | 9.86 | 0.62 |
| 08/31 | 3,160 | 3,180 | 3,155 | 3,180 | +0.95% | 21,600 | 684億9424万 | +2.42% | 9.74 | 0.61 |
| 08/30 | 3,135 | 3,155 | 3,130 | 3,150 | +0.64% | 13,800 | 678億4807万 | +1.48% | 9.64 | 0.6 |
| 08/29 | 3,120 | 3,140 | 3,115 | 3,130 | +0.16% | 12,800 | 674億1729万 | +0.81% | 9.58 | 0.6 |
| 08/28 | 3,115 | 3,145 | 3,115 | 3,125 | +0.32% | 21,000 | 673億959万 | +0.58% | 9.57 | 0.6 |
| 08/25 | 3,100 | 3,120 | 3,095 | 3,115 | +0.16% | 10,800 | 670億9420万 | +0.26% | 9.54 | 0.6 |
| 08/24 | 3,090 | 3,125 | 3,090 | 3,110 | +0.48% | 14,200 | 669億8651万 | +0.03% | 9.52 | 0.6 |
| 08/23 | 3,060 | 3,095 | 3,060 | 3,095 | +0.81% | 9,700 | 666億6342万 | -0.48% | 9.48 | 0.59 |
| 08/22 | 3,050 | 3,070 | 3,030 | 3,070 | +1.49% | 12,000 | 661億2494万 | -1.29% | 9.4 | 0.59 |
| 08/21 | 3,040 | 3,055 | 3,025 | 3,025 | -0.17% | 19,900 | 651億5568万 | -2.67% | 9.26 | 0.58 |
| 08/18 | 3,010 | 3,045 | 3,010 | 3,030 | -0.49% | 18,300 | 652億6338万 | -2.57% | 9.28 | 0.58 |
| 08/17 | 3,050 | 3,050 | 3,000 | 3,045 | -0.16% | 38,200 | 655億8647万 | -2.15% | 9.32 | 0.58 |
| 08/16 | 3,065 | 3,075 | 3,050 | 3,050 | -1.13% | 22,400 | 656億9416万 | -2.06% | 9.34 | 0.59 |
| 08/15 | 3,080 | 3,090 | 3,060 | 3,085 | +0.16% | 17,800 | 664億4803万 | -1.03% | 9.44 | 0.59 |
| 08/14 | 3,095 | 3,110 | 3,075 | 3,080 | -0.32% | 21,000 | 663億4033万 | -1.28% | 9.43 | 0.59 |
| 08/10 | 3,070 | 3,095 | 3,060 | 3,090 | +0.65% | 20,400 | 665億5572万 | -1.15% | 9.46 | 0.59 |
| 08/09 | 3,075 | 3,080 | 3,055 | 3,070 | -0.16% | 19,400 | 661億2494万 | -2.04% | 9.4 | 0.59 |
| 08/08 | 3,085 | 3,090 | 3,070 | 3,075 | -0.49% | 18,300 | 662億3264万 | -2.13% | 9.41 | 0.59 |
| 08/07 | 3,085 | 3,105 | 3,055 | 3,090 | -0.16% | 30,700 | 665億5572万 | -1.9% | 9.46 | 0.59 |
| 08/04 | 3,060 | 3,100 | 3,060 | 3,095 | +1.31% | 22,600 | 666億6342万 | -1.9% | 9.48 | 0.59 |
| 08/03 | 3,055 | 3,075 | 3,045 | 3,055 | -1.13% | 54,000 | 658億186万 | -3.29% | 9.35 | 0.59 |
| 08/02 | 3,100 | 3,135 | 3,070 | 3,090 | -1.44% | 50,900 | 665億5572万 | -2.37% | 9.46 | 0.59 |
| 08/01 | 3,120 | 3,170 | 3,085 | 3,135 | -3.39% | 85,800 | 675億2498万 | -0.95% | 9.6 | 0.6 |
| 07/31 | 3,235 | 3,260 | 3,225 | 3,245 | +1.41% | 33,800 | 698億9428万 | +2.56% | 9.93 | 0.62 |
| 07/28 | 3,160 | 3,200 | 3,155 | 3,200 | +0.31% | 22,900 | 689億2502万 | +1.33% | 9.8 | 0.61 |
| 07/27 | 3,180 | 3,190 | 3,150 | 3,190 | +0.79% | 22,000 | 686億9154万 | +1.17% | 9.76 | 0.61 |
| 07/26 | 3,175 | 3,185 | 3,155 | 3,165 | -0.31% | 13,400 | 681億5321万 | +0.57% | 9.69 | 0.61 |
| 07/25 | 3,170 | 3,195 | 3,150 | 3,175 | +0.47% | 21,700 | 683億6854万 | +1.08% | 9.72 | 0.61 |
| 07/24 | 3,160 | 3,170 | 3,150 | 3,160 | +0.48% | 13,300 | 680億4554万 | +0.8% | 9.67 | 0.61 |
| 07/21 | 3,155 | 3,160 | 3,130 | 3,145 | -0.16% | 20,200 | 677億2254万 | +0.51% | 9.63 | 0.6 |
| 07/20 | 3,160 | 3,200 | 3,145 | 3,150 | +0.32% | 27,100 | 678億3021万 | +0.86% | 9.64 | 0.6 |
| 07/19 | 3,100 | 3,155 | 3,100 | 3,140 | +1.45% | 31,500 | 676億1487万 | +0.77% | 9.61 | 0.6 |
| 07/18 | 3,030 | 3,095 | 3,030 | 3,095 | +2.15% | 18,900 | 666億4587万 | -0.48% | 9.47 | 0.59 |
| 07/14 | 3,060 | 3,070 | 3,020 | 3,030 | -1.3% | 34,900 | 652億4620万 | -2.42% | 9.27 | 0.58 |
| 07/13 | 3,075 | 3,075 | 3,025 | 3,070 | 0% | 29,500 | 661億753万 | -1.03% | 9.4 | 0.59 |
| 07/12 | 3,125 | 3,125 | 3,070 | 3,070 | -0.81% | 22,000 | 661億753万 | -0.84% | 9.4 | 0.59 |
| 07/11 | 3,150 | 3,150 | 3,090 | 3,095 | -0.96% | 30,700 | 666億4587万 | +0.1% | 9.47 | 0.59 |
| 07/10 | 3,180 | 3,200 | 3,125 | 3,125 | -1.57% | 38,400 | 672億9187万 | +1.2% | 9.56 | 0.6 |
| 07/07 | 3,180 | 3,200 | 3,125 | 3,175 | -1.24% | 38,000 | 683億6854万 | +3.05% | 9.72 | 0.61 |
| 07/06 | 3,290 | 3,290 | 3,215 | 3,215 | -2.28% | 31,900 | 692億2988万 | +4.72% | 9.84 | 0.62 |
| 07/05 | 3,265 | 3,295 | 3,245 | 3,290 | +0.15% | 43,700 | 708億4488万 | +7.66% | 10.07 | 0.63 |
| 07/04 | 3,270 | 3,290 | 3,255 | 3,285 | +0.61% | 24,100 | 707億3721万 | +8.2% | 10.05 | 0.63 |
| 07/03 | 3,225 | 3,275 | 3,225 | 3,265 | +1.56% | 41,000 | 703億655万 | +8.22% | 9.99 | 0.63 |
| 06/30 | 3,235 | 3,240 | 3,190 | 3,215 | +0.47% | 35,400 | 692億2988万 | +7.17% | 9.84 | 0.63 |
| 06/29 | 3,195 | 3,235 | 3,175 | 3,200 | +0.31% | 39,400 | 689億688万 | +7.2% | 9.79 | 0.63 |
| 06/28 | 3,120 | 3,190 | 3,105 | 3,190 | +2.57% | 46,100 | 686億9154万 | +7.37% | 9.76 | 0.62 |
