株価チャート
2023/07/21～2023/12/14
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 |
| 12/14 | 1,549 | 1,558 | 1,526 | 1,545 | -0.39% | 499,700 | 2364億1002万 | +0.72% | 12.43 | 3.09 |
| 12/13 | 1,548 | 1,567 | 1,531 | 1,551 | +1.17% | 500,200 | 2373億2812万 | +1.17% | 12.48 | 3.1 |
| 12/12 | 1,570 | 1,586 | 1,519 | 1,533 | -3.04% | 953,000 | 2345億7383万 | +0.13% | 12.33 | 3.06 |
| 12/11 | 1,537 | 1,591 | 1,532 | 1,581 | +0.38% | 1,110,000 | 2419億1861万 | +3.27% | 12.72 | 3.16 |
| 12/08 | 1,414 | 1,600 | 1,410 | 1,575 | +10.06% | 2,846,800 | 2410億51万 | +3.14% | 12.67 | 3.15 |
| 12/07 | 1,483 | 1,483 | 1,423 | 1,431 | -4.47% | 582,700 | 2189億6618万 | -6.04% | 11.51 | 2.86 |
| 12/06 | 1,472 | 1,501 | 1,465 | 1,498 | +1.28% | 517,700 | 2292億1826万 | -1.77% | 12.05 | 2.99 |
| 12/05 | 1,509 | 1,529 | 1,476 | 1,479 | -2.5% | 371,100 | 2263億1095万 | -2.95% | 11.9 | 2.96 |
| 12/04 | 1,526 | 1,531 | 1,500 | 1,517 | -0.59% | 265,000 | 2321億2557万 | -0.39% | 12.2 | 3.03 |
| 12/01 | 1,556 | 1,563 | 1,526 | 1,526 | -1.74% | 329,500 | 2335億272万 | +0.33% | 12.28 | 3.05 |
| 11/30 | 1,542 | 1,567 | 1,542 | 1,553 | +0.71% | 470,500 | 2376億3415万 | +2.24% | 12.49 | 3.1 |
| 11/29 | 1,545 | 1,560 | 1,535 | 1,542 | -0.06% | 226,300 | 2359億5098万 | +1.72% | 12.4 | 3.08 |
| 11/28 | 1,545 | 1,550 | 1,531 | 1,543 | +0.33% | 228,900 | 2361億399万 | +2.12% | 12.41 | 3.08 |
| 11/27 | 1,548 | 1,553 | 1,531 | 1,538 | -0.58% | 196,200 | 2353億3891万 | +1.99% | 12.37 | 3.07 |
| 11/24 | 1,527 | 1,550 | 1,520 | 1,547 | +1.84% | 434,700 | 2367億1606万 | +2.79% | 12.45 | 3.09 |
| 11/22 | 1,512 | 1,525 | 1,502 | 1,519 | -0.13% | 278,900 | 2324億3160万 | +1.06% | 12.22 | 3.04 |
| 11/21 | 1,533 | 1,538 | 1,517 | 1,521 | -1.11% | 399,700 | 2327億3764万 | +1.33% | 12.24 | 3.04 |
| 11/20 | 1,507 | 1,545 | 1,507 | 1,538 | +1.18% | 365,000 | 2353億3891万 | +2.6% | 12.37 | 3.07 |
| 11/17 | 1,525 | 1,528 | 1,504 | 1,520 | -0.91% | 360,600 | 2325億8462万 | +1.4% | 12.23 | 3.04 |
| 11/16 | 1,561 | 1,569 | 1,529 | 1,534 | -1.79% | 326,600 | 2347億2685万 | +2.2% | 12.34 | 3.07 |
| 11/15 | 1,560 | 1,564 | 1,528 | 1,562 | +2.76% | 458,200 | 2390億1130万 | +4.06% | 12.57 | 3.12 |
| 11/14 | 1,537 | 1,537 | 1,500 | 1,520 | -1.17% | 415,200 | 2325億8462万 | +1.27% | 12.23 | 3.04 |
| 11/13 | 1,577 | 1,585 | 1,525 | 1,538 | -4.29% | 716,100 | 2353億3891万 | +2.47% | 12.37 | 3.07 |
| 11/10 | 1,461 | 1,611 | 1,461 | 1,607 | +4.28% | 1,622,300 | 2458億9703万 | +6.99% | 12.93 | 3.21 |
| 11/09 | 1,525 | 1,558 | 1,508 | 1,541 | +1.58% | 503,000 | 2357億9796万 | +2.8% | 12.4 | 3.08 |
| 11/08 | 1,518 | 1,528 | 1,505 | 1,517 | +0.8% | 457,300 | 2321億2557万 | +1.2% | 12.2 | 3.03 |
| 11/07 | 1,505 | 1,516 | 1,487 | 1,505 | -1.25% | 476,000 | 2302億8938万 | +0.27% | 12.11 | 3.01 |
| 11/06 | 1,520 | 1,538 | 1,496 | 1,524 | +2.28% | 461,900 | 2331億9668万 | +1.2% | 12.26 | 3.05 |
| 11/02 | 1,493 | 1,504 | 1,460 | 1,490 | +1.5% | 536,700 | 2279億9413万 | -1.26% | 11.99 | 2.98 |
| 11/01 | 1,507 | 1,516 | 1,466 | 1,468 | -1.28% | 598,600 | 2246億2778万 | -3.1% | 11.81 | 2.93 |
| 10/31 | 1,463 | 1,498 | 1,453 | 1,487 | +1.71% | 467,300 | 2275億3508万 | -2.11% | 11.96 | 2.97 |
| 10/30 | 1,448 | 1,464 | 1,430 | 1,462 | 0% | 1,397,200 | 2237億968万 | -4.07% | 11.76 | 2.92 |
| 10/27 | 1,468 | 1,470 | 1,438 | 1,462 | +0.34% | 510,400 | 2237億968万 | -4.38% | 11.76 | 2.92 |
| 10/26 | 1,448 | 1,467 | 1,431 | 1,457 | -0.88% | 560,200 | 2229億4460万 | -4.96% | 11.72 | 2.91 |
| 10/25 | 1,507 | 1,520 | 1,461 | 1,470 | -0.47% | 600,800 | 2249億3381万 | -4.48% | 11.83 | 2.94 |
| 10/24 | 1,422 | 1,479 | 1,407 | 1,477 | +2.78% | 643,700 | 2260億492万 | -4.46% | 11.88 | 2.95 |
| 10/23 | 1,460 | 1,460 | 1,422 | 1,437 | -1.58% | 471,700 | 2198億8427万 | -7.47% | 11.56 | 2.87 |
| 10/20 | 1,456 | 1,471 | 1,446 | 1,460 | -0.82% | 305,000 | 2234億365万 | -6.47% | 11.75 | 2.92 |
| 10/19 | 1,456 | 1,497 | 1,455 | 1,472 | -0.74% | 451,400 | 2252億3984万 | -6.18% | 11.84 | 2.94 |
| 10/18 | 1,484 | 1,491 | 1,460 | 1,483 | -0.07% | 285,400 | 2269億2302万 | -5.9% | 11.93 | 2.96 |
| 10/17 | 1,482 | 1,503 | 1,477 | 1,484 | +0.95% | 386,000 | 2270億7604万 | -6.14% | 11.94 | 2.97 |
| 10/16 | 1,511 | 1,513 | 1,468 | 1,470 | -3.23% | 499,400 | 2249億3381万 | -7.43% | 11.83 | 2.94 |
| 10/13 | 1,547 | 1,547 | 1,500 | 1,519 | -3.13% | 593,000 | 2324億3160万 | -4.88% | 12.22 | 3.04 |
| 10/12 | 1,541 | 1,570 | 1,535 | 1,568 | +1.1% | 442,400 | 2399億2940万 | -2.31% | 12.61 | 3.13 |
| 10/11 | 1,556 | 1,566 | 1,529 | 1,551 | +0.13% | 391,800 | 2373億2812万 | -3.78% | 12.48 | 3.1 |
| 10/10 | 1,550 | 1,565 | 1,540 | 1,549 | +0.91% | 403,000 | 2370億2209万 | -4.32% | 12.46 | 3.1 |
| 10/06 | 1,547 | 1,555 | 1,530 | 1,535 | -0.97% | 448,200 | 2348億7986万 | -5.6% | 12.35 | 3.07 |
| 10/05 | 1,531 | 1,556 | 1,529 | 1,550 | +1.51% | 458,200 | 2371億7511万 | -5.08% | 12.47 | 3.1 |
| 10/04 | 1,517 | 1,544 | 1,503 | 1,527 | -1.04% | 664,700 | 2336億5573万 | -6.89% | 12.28 | 3.05 |
| 10/03 | 1,570 | 1,577 | 1,543 | 1,543 | -1.97% | 464,500 | 2361億399万 | -6.31% | 12.41 | 3.08 |
| 10/02 | 1,613 | 1,616 | 1,571 | 1,574 | -2.78% | 511,100 | 2408億4749万 | -4.78% | 12.66 | 3.15 |
| 09/29 | 1,620 | 1,638 | 1,610 | 1,619 | +0.87% | 572,800 | 2477億3322万 | -2.29% | 13.02 | 3.39 |
| 09/28 | 1,616 | 1,616 | 1,583 | 1,605 | -2.01% | 579,500 | 2455億9100万 | -3.25% | 12.91 | 3.36 |
| 09/27 | 1,583 | 1,639 | 1,580 | 1,638 | +3.54% | 691,200 | 2506億4053万 | -1.44% | 13.18 | 3.42 |
| 09/26 | 1,609 | 1,610 | 1,582 | 1,582 | -1.68% | 358,500 | 2420億7162万 | -4.87% | 12.73 | 3.31 |
| 09/25 | 1,601 | 1,609 | 1,584 | 1,609 | +1.13% | 519,900 | 2462億306万 | -3.42% | 12.94 | 3.36 |
| 09/22 | 1,551 | 1,609 | 1,549 | 1,591 | +1.6% | 558,700 | 2434億4877万 | -4.56% | 12.8 | 3.33 |
| 09/21 | 1,588 | 1,588 | 1,561 | 1,566 | -1.76% | 717,300 | 2396億2336万 | -6.28% | 12.6 | 3.27 |
| 09/20 | 1,640 | 1,645 | 1,592 | 1,594 | -3.39% | 712,000 | 2439億782万 | -4.89% | 12.82 | 3.33 |
| 09/19 | 1,630 | 1,655 | 1,624 | 1,650 | +0.73% | 521,700 | 2524億7673万 | -1.84% | 13.27 | 3.45 |
| 09/15 | 1,650 | 1,650 | 1,613 | 1,638 | -1.03% | 998,700 | 2506億4053万 | -2.79% | 13.18 | 3.42 |
| 09/14 | 1,648 | 1,659 | 1,631 | 1,655 | +0.55% | 434,900 | 2532億4181万 | -2.24% | 13.31 | 3.46 |
| 09/13 | 1,664 | 1,677 | 1,646 | 1,646 | -0.78% | 423,600 | 2518億6466万 | -3.18% | 13.24 | 3.44 |
| 09/12 | 1,626 | 1,660 | 1,626 | 1,659 | +2.98% | 457,800 | 2538億5387万 | -2.87% | 13.35 | 3.47 |
| 09/11 | 1,651 | 1,659 | 1,606 | 1,611 | -2.66% | 664,200 | 2465億909万 | -6.12% | 12.96 | 3.37 |
| 09/08 | 1,656 | 1,687 | 1,653 | 1,655 | -2.42% | 629,800 | 2532億4181万 | -4% | 13.31 | 3.46 |
| 09/07 | 1,695 | 1,708 | 1,689 | 1,696 | -1.11% | 566,400 | 2595億1547万 | -2.08% | 13.64 | 3.55 |
| 09/06 | 1,722 | 1,722 | 1,711 | 1,715 | -1.21% | 419,700 | 2624億2278万 | -1.44% | 13.8 | 3.59 |
| 09/05 | 1,742 | 1,746 | 1,731 | 1,736 | +0.29% | 286,700 | 2656億3612万 | -0.74% | 13.97 | 3.63 |
| 09/04 | 1,724 | 1,731 | 1,712 | 1,731 | +0.17% | 342,400 | 2648億7104万 | -1.54% | 13.93 | 3.62 |
| 09/01 | 1,709 | 1,730 | 1,701 | 1,728 | +1.23% | 431,300 | 2644億1199万 | -2.15% | 13.9 | 3.61 |
| 08/31 | 1,713 | 1,720 | 1,702 | 1,707 | -0.52% | 537,100 | 2611億9865万 | -3.83% | 13.73 | 3.57 |
| 08/30 | 1,724 | 1,730 | 1,710 | 1,716 | -0.23% | 466,500 | 2625億7579万 | -3.87% | 13.8 | 3.59 |
| 08/29 | 1,693 | 1,725 | 1,685 | 1,720 | +1.78% | 652,300 | 2631億8786万 | -4.07% | 13.84 | 3.6 |
| 08/28 | 1,676 | 1,690 | 1,662 | 1,690 | +0.78% | 435,900 | 2585億9737万 | -6.16% | 13.6 | 3.53 |
| 08/25 | 1,667 | 1,694 | 1,650 | 1,677 | +0.54% | 489,900 | 2566億816万 | -7.4% | 13.49 | 3.51 |
| 08/24 | 1,662 | 1,676 | 1,646 | 1,668 | -0.77% | 724,800 | 2552億3102万 | -8.4% | 13.42 | 3.49 |
| 08/23 | 1,639 | 1,681 | 1,624 | 1,681 | +1.94% | 622,800 | 2572億2023万 | -8.24% | 13.52 | 3.51 |
| 08/22 | 1,649 | 1,649 | 1,626 | 1,649 | -0.42% | 631,700 | 2523億2371万 | -10.38% | 13.27 | 3.45 |
| 08/21 | 1,646 | 1,665 | 1,623 | 1,656 | +0.42% | 916,300 | 2533億9482万 | -10.53% | 13.32 | 3.46 |
| 08/18 | 1,652 | 1,679 | 1,628 | 1,649 | -1.96% | 1,088,400 | 2523億2371万 | -11.39% | 13.27 | 3.45 |
| 08/17 | 1,685 | 1,695 | 1,660 | 1,682 | -0.47% | 664,200 | 2573億7324万 | -10.1% | 13.53 | 3.52 |
| 08/16 | 1,676 | 1,693 | 1,647 | 1,690 | -1.52% | 992,100 | 2585億9737万 | -10.15% | 13.6 | 3.53 |
| 08/15 | 1,743 | 1,746 | 1,680 | 1,716 | -1.83% | 1,022,100 | 2625億7579万 | -9.21% | 13.8 | 3.59 |
| 08/14 | 1,771 | 1,778 | 1,720 | 1,748 | -5.56% | 1,267,500 | 2674億7231万 | -7.9% | 14.06 | 3.65 |
| 08/10 | 1,817 | 1,854 | 1,810 | 1,851 | +1.42% | 639,900 | 2832億3298万 | -2.83% | 14.89 | 3.87 |
| 08/09 | 1,831 | 1,850 | 1,799 | 1,825 | -1.51% | 689,000 | 2792億5456万 | -4.4% | 14.68 | 3.82 |
| 08/08 | 1,851 | 1,866 | 1,839 | 1,853 | -0.27% | 439,700 | 2835億3901万 | -3.19% | 14.91 | 3.87 |
| 08/07 | 1,814 | 1,858 | 1,809 | 1,858 | +2.6% | 424,800 | 2843億409万 | -3.13% | 14.95 | 3.88 |
| 08/04 | 1,830 | 1,830 | 1,804 | 1,811 | -1.68% | 573,100 | 2771億1233万 | -5.78% | 14.57 | 3.79 |
| 08/03 | 1,884 | 1,884 | 1,835 | 1,842 | -3% | 657,900 | 2818億5584万 | -4.51% | 14.82 | 3.85 |
| 08/02 | 1,912 | 1,917 | 1,897 | 1,899 | -2.11% | 564,200 | 2905億7776万 | -1.81% | 15.28 | 3.97 |
| 08/01 | 1,955 | 1,969 | 1,937 | 1,940 | -1.12% | 270,700 | 2968億5142万 | +0.15% | 15.61 | 4.06 |
| 07/31 | 1,972 | 1,972 | 1,944 | 1,962 | +1.5% | 394,300 | 3002億1778万 | +1.29% | 15.78 | 4.1 |
| 07/28 | 1,930 | 1,946 | 1,907 | 1,933 | -1.28% | 454,900 | 2957億8031万 | -0.21% | 15.55 | 4.04 |
| 07/27 | 1,947 | 1,958 | 1,941 | 1,958 | +0.46% | 191,100 | 2996億571万 | +0.88% | 15.75 | 4.09 |
| 07/26 | 1,932 | 1,952 | 1,918 | 1,949 | +1.25% | 249,400 | 2982億2857万 | +0.26% | 15.68 | 4.08 |
| 07/25 | 1,940 | 1,941 | 1,918 | 1,925 | 0% | 398,200 | 2945億5618万 | -1.13% | 15.49 | 4.02 |
| 07/24 | 1,950 | 1,961 | 1,922 | 1,925 | +0.26% | 304,400 | 2945億5618万 | -1.43% | 15.49 | 4.02 |
| 07/21 | 1,931 | 1,932 | 1,915 | 1,920 | -0.41% | 477,300 | 2937億9110万 | -2.04% | 15.45 | 4.01 |
