株価チャート
2023/06/27～2023/11/20
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 |
| 11/20 | 4,233 | 4,244 | 4,131 | 4,136 | -1.94% | 483,200 | 7885億7828万 | -0.72% | 16.36 | 1.61 |
| 11/17 | 4,180 | 4,223 | 4,150 | 4,218 | +1.25% | 509,000 | 8042億1257万 | +1.22% | 16.69 | 1.65 |
| 11/16 | 4,150 | 4,184 | 4,137 | 4,166 | +0.17% | 344,100 | 7942億9814万 | +0.02% | 16.48 | 1.63 |
| 11/15 | 4,196 | 4,197 | 4,109 | 4,159 | -0.41% | 679,300 | 7929億6351万 | -0.17% | 16.45 | 1.62 |
| 11/14 | 4,122 | 4,193 | 4,063 | 4,176 | +0.1% | 709,000 | 7962億476万 | +0.22% | 16.52 | 1.63 |
| 11/13 | 4,146 | 4,182 | 4,118 | 4,172 | +0.97% | 459,900 | 7954億4211万 | +0.12% | 16.5 | 1.63 |
| 11/10 | 4,138 | 4,145 | 4,097 | 4,132 | -0.14% | 342,600 | 7878億1563万 | -0.84% | 16.35 | 1.61 |
| 11/09 | 4,100 | 4,152 | 4,093 | 4,138 | +0.68% | 320,800 | 7889億5960万 | -0.67% | 16.37 | 1.61 |
| 11/08 | 4,197 | 4,210 | 4,107 | 4,110 | -2.05% | 489,800 | 7836億2107万 | -1.34% | 16.26 | 1.6 |
| 11/07 | 4,276 | 4,287 | 4,196 | 4,196 | -1.87% | 451,400 | 8000億1800万 | +0.62% | 16.6 | 1.64 |
| 11/06 | 4,344 | 4,345 | 4,271 | 4,276 | -0.56% | 523,300 | 8152億7097万 | +2.49% | 16.92 | 1.67 |
| 11/02 | 4,294 | 4,313 | 4,276 | 4,300 | +0.8% | 320,200 | 8198億4686万 | +3.09% | 17.01 | 1.68 |
| 11/01 | 4,288 | 4,320 | 4,261 | 4,266 | +0.64% | 477,000 | 8133億6435万 | +2.23% | 16.88 | 1.66 |
| 10/31 | 4,192 | 4,248 | 4,162 | 4,239 | +2% | 481,100 | 8082億1647万 | +1.48% | 16.77 | 1.65 |
| 10/30 | 4,151 | 4,179 | 4,133 | 4,156 | -0.72% | 406,400 | 7923億9152万 | -0.62% | 16.44 | 1.62 |
| 10/27 | 4,165 | 4,195 | 4,143 | 4,186 | +0.72% | 517,400 | 7981億1138万 | -0.1% | 16.56 | 1.63 |
| 10/26 | 4,134 | 4,157 | 4,120 | 4,156 | +0.58% | 328,600 | 7923億9152万 | -0.98% | 16.44 | 1.62 |
| 10/25 | 4,186 | 4,186 | 4,132 | 4,132 | -0.65% | 302,100 | 7878億1563万 | -1.81% | 16.35 | 1.61 |
| 10/24 | 4,098 | 4,170 | 4,089 | 4,159 | +1.02% | 404,800 | 7929億6351万 | -1.45% | 16.45 | 1.62 |
| 10/23 | 4,150 | 4,160 | 4,108 | 4,117 | -0.65% | 318,500 | 7849億5570万 | -2.76% | 16.29 | 1.61 |
| 10/20 | 4,165 | 4,168 | 4,130 | 4,144 | -0.86% | 457,000 | 7901億358万 | -2.49% | 16.39 | 1.62 |
| 10/19 | 4,076 | 4,180 | 4,070 | 4,180 | +1.78% | 727,800 | 7969億6741万 | -1.99% | 16.54 | 1.63 |
| 10/18 | 4,060 | 4,112 | 4,031 | 4,107 | +1.71% | 521,800 | 7830億4908万 | -3.93% | 16.25 | 1.6 |
| 10/17 | 4,104 | 4,125 | 4,030 | 4,038 | -1.01% | 653,200 | 7698億9340万 | -5.85% | 15.97 | 1.58 |
| 10/16 | 4,151 | 4,151 | 4,066 | 4,079 | -2.11% | 548,500 | 7777億1054万 | -5.32% | 16.14 | 1.59 |
| 10/13 | 4,150 | 4,177 | 4,145 | 4,167 | -0.26% | 367,300 | 7944億8880万 | -3.72% | 16.49 | 1.63 |
| 10/12 | 4,181 | 4,190 | 4,130 | 4,178 | -0.19% | 482,100 | 7965億8609万 | -3.82% | 16.53 | 1.63 |
| 10/11 | 4,180 | 4,210 | 4,157 | 4,186 | -0.26% | 512,200 | 7981億1138万 | -4.01% | 16.56 | 1.63 |
| 10/10 | 4,200 | 4,209 | 4,174 | 4,197 | +0.72% | 457,600 | 8002億867万 | -4.11% | 16.6 | 1.64 |
| 10/06 | 4,177 | 4,204 | 4,155 | 4,167 | +0.22% | 556,300 | 7944億8880万 | -5.14% | 16.49 | 1.63 |
| 10/05 | 4,124 | 4,177 | 4,122 | 4,158 | +1.04% | 614,700 | 7927億7284万 | -5.74% | 16.45 | 1.62 |
| 10/04 | 4,120 | 4,142 | 4,097 | 4,115 | -0.75% | 726,700 | 7845億7438万 | -7.03% | 16.28 | 1.61 |
| 10/03 | 4,200 | 4,210 | 4,143 | 4,146 | -1.5% | 595,500 | 7904億8490万 | -6.71% | 16.4 | 1.62 |
| 10/02 | 4,261 | 4,304 | 4,208 | 4,209 | -0.68% | 686,800 | 8024億9661万 | -5.59% | 16.65 | 1.64 |
| 09/29 | 4,277 | 4,298 | 4,216 | 4,238 | -0.52% | 695,300 | 8080億2581万 | -5.23% | 16.77 | 1.69 |
| 09/28 | 4,324 | 4,329 | 4,213 | 4,260 | -2.2% | 1,336,200 | 8122億2037万 | -5.02% | 16.85 | 1.7 |
| 09/27 | 4,336 | 4,362 | 4,303 | 4,356 | -0.05% | 1,418,200 | 8305億2393万 | -3.14% | 17.23 | 1.74 |
| 09/26 | 4,380 | 4,382 | 4,345 | 4,358 | -0.34% | 1,133,100 | 8309億526万 | -3.26% | 17.24 | 1.74 |
| 09/25 | 4,359 | 4,394 | 4,341 | 4,373 | +0.55% | 1,159,500 | 8337億6519万 | -3.12% | 17.3 | 1.74 |
| 09/22 | 4,334 | 4,366 | 4,315 | 4,349 | +0.12% | 1,047,300 | 8291億8930万 | -3.87% | 17.2 | 1.73 |
| 09/21 | 4,410 | 4,416 | 4,324 | 4,344 | -2.12% | 1,041,600 | 8282億3599万 | -4.25% | 17.18 | 1.73 |
| 09/20 | 4,450 | 4,469 | 4,421 | 4,438 | -0.07% | 635,100 | 8461億5822万 | -2.46% | 17.56 | 1.77 |
| 09/19 | 4,481 | 4,482 | 4,411 | 4,441 | -1.66% | 1,076,200 | 8467億3021万 | -2.63% | 17.57 | 1.77 |
| 09/15 | 4,502 | 4,528 | 4,466 | 4,516 | +0.4% | 931,100 | 8610億2986万 | -1.2% | 17.87 | 1.8 |
| 09/14 | 4,532 | 4,549 | 4,472 | 4,498 | -0.57% | 797,600 | 8575億9795万 | -1.85% | 17.79 | 1.79 |
| 09/13 | 4,452 | 4,533 | 4,442 | 4,524 | +2.1% | 649,800 | 8625億5516万 | -1.48% | 17.9 | 1.8 |
| 09/12 | 4,461 | 4,504 | 4,426 | 4,431 | -0.67% | 650,200 | 8448億2359万 | -3.67% | 17.53 | 1.77 |
| 09/11 | 4,544 | 4,566 | 4,453 | 4,461 | -1.04% | 570,700 | 8505億4345万 | -3.19% | 17.65 | 1.78 |
| 09/08 | 4,568 | 4,584 | 4,503 | 4,508 | -1.66% | 697,000 | 8595億457万 | -2.3% | 17.83 | 1.8 |
| 09/07 | 4,569 | 4,605 | 4,555 | 4,584 | +0.33% | 745,000 | 8739億9488万 | -0.78% | 18.13 | 1.83 |
| 09/06 | 4,624 | 4,636 | 4,562 | 4,569 | -0.89% | 597,500 | 8711億3495万 | -1.21% | 18.08 | 1.82 |
| 09/05 | 4,596 | 4,625 | 4,566 | 4,610 | +0.59% | 456,200 | 8789億5210万 | -0.54% | 18.24 | 1.84 |
| 09/04 | 4,616 | 4,616 | 4,563 | 4,583 | -0.39% | 613,600 | 8738億422万 | -1.25% | 18.13 | 1.83 |
| 09/01 | 4,544 | 4,603 | 4,535 | 4,601 | -0.17% | 568,100 | 8772億3614万 | -0.99% | 18.2 | 1.83 |
| 08/31 | 4,560 | 4,617 | 4,556 | 4,609 | +1.5% | 603,400 | 8787億6143万 | -0.9% | 18.23 | 1.84 |
| 08/30 | 4,550 | 4,575 | 4,530 | 4,541 | -0.35% | 379,400 | 8657億9641万 | -2.39% | 17.96 | 1.81 |
| 08/29 | 4,527 | 4,569 | 4,520 | 4,557 | +1.24% | 354,900 | 8688億4701万 | -2.13% | 18.03 | 1.82 |
| 08/28 | 4,570 | 4,589 | 4,487 | 4,501 | -1.19% | 660,700 | 8581億6993万 | -3.41% | 17.81 | 1.79 |
| 08/25 | 4,564 | 4,590 | 4,552 | 4,555 | -0.2% | 273,700 | 8684億6568万 | -2.36% | 18.02 | 1.82 |
| 08/24 | 4,531 | 4,600 | 4,527 | 4,564 | +0.04% | 392,800 | 8701億8164万 | -2.17% | 18.06 | 1.82 |
| 08/23 | 4,530 | 4,583 | 4,525 | 4,562 | +0.35% | 365,300 | 8698億32万 | -2.21% | 18.05 | 1.82 |
| 08/22 | 4,585 | 4,589 | 4,545 | 4,546 | -1.07% | 443,100 | 8667億4972万 | -2.51% | 17.98 | 1.81 |
| 08/21 | 4,605 | 4,628 | 4,587 | 4,595 | -0.2% | 473,400 | 8760億9217万 | -1.44% | 18.18 | 1.83 |
| 08/18 | 4,640 | 4,656 | 4,586 | 4,604 | -1.71% | 412,500 | 8778億812万 | -1.27% | 18.21 | 1.84 |
| 08/17 | 4,667 | 4,688 | 4,616 | 4,684 | +0.39% | 430,900 | 8930億6109万 | +0.41% | 18.53 | 1.87 |
| 08/16 | 4,664 | 4,687 | 4,625 | 4,666 | -1.06% | 459,900 | 8896億2917万 | 0% | 18.46 | 1.86 |
| 08/15 | 4,683 | 4,745 | 4,658 | 4,716 | +0.7% | 559,300 | 8991億6227万 | +1.03% | 18.66 | 1.88 |
| 08/14 | 4,831 | 4,877 | 4,660 | 4,683 | -2.84% | 981,500 | 8928億7043万 | +0.3% | 18.53 | 1.87 |
| 08/10 | 4,746 | 4,820 | 4,726 | 4,820 | +1.95% | 531,000 | 9189億9113万 | +3.17% | 19.07 | 1.92 |
| 08/09 | 4,716 | 4,767 | 4,700 | 4,728 | +0.3% | 433,500 | 9014億5022万 | +1.22% | 18.7 | 1.89 |
| 08/08 | 4,665 | 4,717 | 4,656 | 4,714 | +1.55% | 305,200 | 8987億8095万 | +0.79% | 18.65 | 1.88 |
| 08/07 | 4,594 | 4,642 | 4,566 | 4,642 | +0.83% | 374,800 | 8850億5328万 | -0.94% | 18.36 | 1.85 |
| 08/04 | 4,617 | 4,627 | 4,567 | 4,604 | -1.2% | 465,100 | 8778億812万 | -2.04% | 18.21 | 1.84 |
| 08/03 | 4,685 | 4,697 | 4,637 | 4,660 | -1.25% | 533,800 | 8884億8520万 | -1.25% | 18.44 | 1.86 |
| 08/02 | 4,778 | 4,790 | 4,701 | 4,719 | -1.73% | 554,600 | 8997億3426万 | -0.4% | 18.67 | 1.88 |
| 08/01 | 4,798 | 4,802 | 4,770 | 4,802 | +0.65% | 235,900 | 9155億5921万 | +1.05% | 19 | 1.91 |
| 07/31 | 4,797 | 4,834 | 4,757 | 4,771 | +0.72% | 468,500 | 9096億4869万 | +0.23% | 18.87 | 1.9 |
| 07/28 | 4,650 | 4,751 | 4,640 | 4,737 | +0.96% | 504,800 | 9031億6618万 | -0.73% | 18.74 | 1.89 |
| 07/27 | 4,646 | 4,695 | 4,620 | 4,692 | +1.12% | 290,000 | 8945億8639万 | -1.98% | 18.56 | 1.87 |
| 07/26 | 4,625 | 4,640 | 4,591 | 4,640 | +0.02% | 284,400 | 8846億7196万 | -3.37% | 18.36 | 1.85 |
| 07/25 | 4,659 | 4,659 | 4,620 | 4,639 | -0.43% | 350,600 | 8844億8130万 | -3.62% | 18.35 | 1.85 |
| 07/24 | 4,635 | 4,674 | 4,624 | 4,659 | +0.93% | 375,900 | 8882億9454万 | -3.44% | 18.43 | 1.86 |
| 07/21 | 4,586 | 4,623 | 4,575 | 4,616 | +1.05% | 355,400 | 8800億9607万 | -4.51% | 18.26 | 1.84 |
| 07/20 | 4,547 | 4,584 | 4,541 | 4,568 | +0.22% | 316,500 | 8709億4429万 | -5.72% | 18.07 | 1.82 |
| 07/19 | 4,557 | 4,575 | 4,528 | 4,558 | +1.06% | 384,000 | 8690億3767万 | -6.21% | 18.03 | 1.82 |
| 07/18 | 4,524 | 4,564 | 4,491 | 4,510 | -0.55% | 447,900 | 8598億8589万 | -7.47% | 17.84 | 1.8 |
| 07/14 | 4,618 | 4,643 | 4,535 | 4,535 | -1.82% | 469,800 | 8646億5244万 | -7.24% | 17.94 | 1.81 |
| 07/13 | 4,648 | 4,656 | 4,590 | 4,619 | -0.75% | 511,100 | 8806億6805万 | -5.81% | 18.27 | 1.84 |
| 07/12 | 4,713 | 4,732 | 4,654 | 4,654 | -1.04% | 338,300 | 8873億4123万 | -5.31% | 18.41 | 1.86 |
| 07/11 | 4,743 | 4,745 | 4,677 | 4,703 | -0.21% | 387,900 | 8966億8367万 | -4.47% | 18.61 | 1.88 |
| 07/10 | 4,740 | 4,747 | 4,683 | 4,713 | -0.4% | 457,800 | 8985億9029万 | -4.38% | 18.64 | 1.88 |
| 07/07 | 4,720 | 4,786 | 4,688 | 4,732 | -0.48% | 524,200 | 9022億1287万 | -4.07% | 18.72 | 1.89 |
| 07/06 | 4,796 | 4,848 | 4,729 | 4,755 | -1.02% | 533,700 | 9065億9810万 | -3.57% | 18.81 | 1.9 |
| 07/05 | 4,845 | 4,855 | 4,796 | 4,804 | -1.42% | 585,600 | 9159億4054万 | -2.46% | 19 | 1.92 |
| 07/04 | 4,930 | 4,939 | 4,870 | 4,873 | -1.64% | 527,900 | 9290億9622万 | -0.89% | 19.28 | 1.94 |
| 07/03 | 4,978 | 4,999 | 4,954 | 4,954 | -0.6% | 436,400 | 9445億3985万 | +0.92% | 19.6 | 1.98 |
| 06/30 | 5,089 | 5,115 | 4,973 | 4,984 | -2.06% | 694,200 | 9502億5971万 | +1.74% | 19.72 | 1.99 |
| 06/29 | 5,123 | 5,157 | 5,070 | 5,089 | -0.7% | 344,200 | 9702億7922万 | +4.11% | 20.13 | 2.03 |
| 06/28 | 5,040 | 5,125 | 5,025 | 5,125 | +1.36% | 380,400 | 9771億4306万 | +5.24% | 20.27 | 2.04 |
| 06/27 | 5,041 | 5,066 | 5,000 | 5,056 | +0.72% | 341,500 | 9639億8738万 | +4.23% | 20 | 2.02 |
