株価チャート
2023/07/05～2023/11/29
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 |
| 11/29 | 3,035 | 3,050 | 3,020 | 3,025 | -0.82% | 4,800 | 381億1500万 | -1.24% | 11.38 | 0.69 |
| 11/28 | 3,045 | 3,050 | 3,025 | 3,050 | +0.66% | 10,000 | 384億3000万 | -0.42% | 11.47 | 0.69 |
| 11/27 | 3,055 | 3,055 | 3,020 | 3,030 | -0.49% | 7,000 | 381億7800万 | -1.05% | 11.4 | 0.69 |
| 11/24 | 3,090 | 3,090 | 3,030 | 3,045 | -0.65% | 15,100 | 383億6700万 | -0.52% | 11.46 | 0.69 |
| 11/22 | 3,060 | 3,075 | 3,060 | 3,065 | +0.16% | 4,300 | 386億1900万 | +0.2% | 11.53 | 0.7 |
| 11/21 | 3,060 | 3,070 | 3,045 | 3,060 | +0.16% | 10,100 | 385億5600万 | +0.07% | 11.51 | 0.69 |
| 11/20 | 3,120 | 3,120 | 3,055 | 3,055 | -1.93% | 12,700 | 384億9300万 | -0.1% | 11.49 | 0.69 |
| 11/17 | 3,100 | 3,115 | 3,095 | 3,115 | +0.97% | 11,000 | 392億4900万 | +1.83% | 11.72 | 0.71 |
| 11/16 | 3,085 | 3,095 | 3,080 | 3,085 | 0% | 5,900 | 388億7100万 | +0.85% | 11.61 | 0.7 |
| 11/15 | 3,105 | 3,105 | 3,080 | 3,085 | -0.32% | 3,800 | 388億7100万 | +0.78% | 11.61 | 0.7 |
| 11/14 | 3,090 | 3,105 | 3,090 | 3,095 | +0.32% | 5,700 | 389億9700万 | +1.04% | 11.64 | 0.7 |
| 11/13 | 3,095 | 3,095 | 3,070 | 3,085 | 0% | 6,500 | 388億7100万 | +0.65% | 11.61 | 0.7 |
| 11/10 | 3,060 | 3,085 | 3,045 | 3,085 | +0.49% | 8,600 | 388億7100万 | +0.65% | 11.61 | 0.7 |
| 11/09 | 3,065 | 3,070 | 3,045 | 3,070 | +0.16% | 9,500 | 386億8200万 | +0.2% | 11.55 | 0.7 |
| 11/08 | 3,085 | 3,090 | 3,055 | 3,065 | -0.33% | 8,300 | 386億1900万 | 0% | 11.53 | 0.7 |
| 11/07 | 3,080 | 3,095 | 3,075 | 3,075 | -0.65% | 8,200 | 387億4500万 | +0.23% | 11.57 | 0.7 |
| 11/06 | 3,095 | 3,105 | 3,080 | 3,095 | +0.98% | 14,600 | 389億9700万 | +0.75% | 11.64 | 0.7 |
| 11/02 | 3,100 | 3,100 | 3,040 | 3,065 | -0.81% | 16,300 | 386億1900万 | -0.29% | 11.53 | 0.7 |
| 11/01 | 3,085 | 3,100 | 3,075 | 3,090 | +0.32% | 15,500 | 389億3400万 | +0.32% | 11.62 | 0.7 |
| 10/31 | 3,025 | 3,080 | 3,025 | 3,080 | +1.32% | 17,500 | 388億800万 | -0.19% | 11.59 | 0.7 |
| 10/30 | 3,060 | 3,070 | 3,015 | 3,040 | -0.65% | 34,000 | 383億400万 | -1.78% | 11.44 | 0.69 |
| 10/27 | 3,030 | 3,060 | 3,030 | 3,060 | +1.16% | 17,700 | 385億5600万 | -1.48% | 11.51 | 0.69 |
| 10/26 | 3,030 | 3,045 | 3,010 | 3,025 | -0.17% | 9,900 | 381億1500万 | -2.98% | 11.38 | 0.69 |
| 10/25 | 3,010 | 3,050 | 3,010 | 3,030 | +0.83% | 8,700 | 381億7800万 | -3.13% | 11.4 | 0.69 |
| 10/24 | 3,020 | 3,025 | 2,981 | 3,005 | -0.5% | 14,100 | 378億6300万 | -4.3% | 11.3 | 0.68 |
| 10/23 | 3,020 | 3,040 | 3,015 | 3,020 | +0.17% | 11,800 | 380億5200万 | -4.19% | 11.36 | 0.69 |
| 10/20 | 3,020 | 3,025 | 3,005 | 3,015 | -0.17% | 6,800 | 379億8900万 | -4.71% | 11.34 | 0.68 |
| 10/19 | 2,999 | 3,020 | 2,996 | 3,020 | +0.67% | 11,900 | 380億5200万 | -4.88% | 11.36 | 0.69 |
| 10/18 | 3,045 | 3,045 | 2,992 | 3,000 | -1.15% | 30,700 | 378億 | -5.87% | 11.29 | 0.68 |
| 10/17 | 3,085 | 3,095 | 3,020 | 3,035 | -0.49% | 34,900 | 382億4100万 | -5.16% | 11.42 | 0.69 |
| 10/16 | 3,090 | 3,090 | 3,050 | 3,050 | -1.29% | 13,100 | 384億3000万 | -5.01% | 11.47 | 0.69 |
| 10/13 | 3,115 | 3,120 | 3,085 | 3,090 | -0.8% | 10,100 | 389億3400万 | -4.1% | 11.62 | 0.7 |
| 10/12 | 3,120 | 3,130 | 3,105 | 3,115 | -0.16% | 10,000 | 392億4900万 | -3.65% | 11.72 | 0.71 |
| 10/11 | 3,155 | 3,155 | 3,120 | 3,120 | -1.11% | 9,300 | 393億1200万 | -3.76% | 11.74 | 0.71 |
| 10/10 | 3,140 | 3,155 | 3,130 | 3,155 | +0.96% | 8,400 | 397億5300万 | -2.92% | 11.87 | 0.72 |
| 10/06 | 3,090 | 3,150 | 3,090 | 3,125 | +1.13% | 8,400 | 393億7500万 | -4.08% | 11.76 | 0.71 |
| 10/05 | 3,075 | 3,095 | 3,065 | 3,090 | +0.82% | 15,100 | 389億3400万 | -5.36% | 11.62 | 0.7 |
| 10/04 | 3,075 | 3,100 | 3,055 | 3,065 | -0.65% | 25,900 | 386億1900万 | -6.36% | 11.53 | 0.7 |
| 10/03 | 3,130 | 3,150 | 3,085 | 3,085 | -1.91% | 21,900 | 388億7100万 | -6.03% | 11.61 | 0.7 |
| 10/02 | 3,165 | 3,185 | 3,140 | 3,145 | -0.79% | 15,400 | 396億2700万 | -4.44% | 11.83 | 0.71 |
| 09/29 | 3,185 | 3,185 | 3,155 | 3,170 | +0.48% | 10,500 | 399億4200万 | -3.79% | 11.93 | 0.73 |
| 09/28 | 3,205 | 3,205 | 3,130 | 3,155 | -2.17% | 43,400 | 397億5300万 | -4.36% | 11.87 | 0.72 |
| 09/27 | 3,220 | 3,230 | 3,190 | 3,225 | -0.46% | 103,800 | 406億3500万 | -2.36% | 12.13 | 0.74 |
| 09/26 | 3,265 | 3,280 | 3,240 | 3,240 | -1.37% | 80,100 | 408億2400万 | -1.91% | 12.19 | 0.74 |
| 09/25 | 3,305 | 3,330 | 3,285 | 3,285 | -1.5% | 94,300 | 413億9100万 | -0.54% | 12.36 | 0.75 |
| 09/22 | 3,310 | 3,355 | 3,310 | 3,335 | -0.3% | 27,000 | 420億2100万 | +1.06% | 12.55 | 0.77 |
| 09/21 | 3,375 | 3,380 | 3,285 | 3,345 | +2.14% | 65,100 | 421億4700万 | +1.49% | 12.58 | 0.77 |
| 09/20 | 3,290 | 3,300 | 3,270 | 3,275 | -1.5% | 45,700 | 412億6500万 | -0.55% | 12.32 | 0.75 |
| 09/19 | 3,315 | 3,325 | 3,290 | 3,325 | +0.15% | 35,000 | 418億9500万 | +0.97% | 12.51 | 0.76 |
| 09/15 | 3,300 | 3,330 | 3,300 | 3,320 | +0.45% | 20,200 | 418億3200万 | +0.88% | 12.49 | 0.76 |
| 09/14 | 3,290 | 3,310 | 3,290 | 3,305 | 0% | 32,600 | 416億4300万 | +0.49% | 12.43 | 0.76 |
| 09/13 | 3,300 | 3,315 | 3,290 | 3,305 | -0.6% | 22,700 | 416億4300万 | +0.55% | 12.43 | 0.76 |
| 09/12 | 3,320 | 3,335 | 3,305 | 3,325 | +0.15% | 11,400 | 418億9500万 | +1.19% | 12.51 | 0.76 |
| 09/11 | 3,305 | 3,325 | 3,290 | 3,320 | +0.45% | 14,900 | 418億3200万 | +1.07% | 12.49 | 0.76 |
| 09/08 | 3,300 | 3,330 | 3,300 | 3,305 | -0.9% | 21,700 | 416億4300万 | +0.7% | 12.43 | 0.76 |
| 09/07 | 3,330 | 3,355 | 3,330 | 3,335 | -0.6% | 17,900 | 420億2100万 | +1.74% | 12.55 | 0.77 |
| 09/06 | 3,335 | 3,360 | 3,335 | 3,355 | +0.75% | 8,800 | 422億7300万 | +2.47% | 12.62 | 0.77 |
| 09/05 | 3,310 | 3,330 | 3,305 | 3,330 | -0.15% | 18,500 | 419億5800万 | +1.77% | 12.53 | 0.76 |
| 09/04 | 3,315 | 3,335 | 3,310 | 3,335 | -0.15% | 16,500 | 420億2100万 | +1.96% | 12.55 | 0.77 |
| 09/01 | 3,300 | 3,340 | 3,300 | 3,340 | +0.91% | 12,000 | 420億8400万 | +2.2% | 12.57 | 0.77 |
| 08/31 | 3,285 | 3,320 | 3,280 | 3,310 | +0.61% | 10,900 | 417億600万 | +1.47% | 12.45 | 0.76 |
| 08/30 | 3,310 | 3,310 | 3,290 | 3,290 | -0.6% | 8,700 | 414億5400万 | +1.01% | 12.38 | 0.76 |
| 08/29 | 3,280 | 3,310 | 3,280 | 3,310 | +0.76% | 9,500 | 417億600万 | +1.75% | 12.45 | 0.76 |
| 08/28 | 3,275 | 3,285 | 3,260 | 3,285 | +0.77% | 6,400 | 413億9100万 | +1.17% | 12.36 | 0.75 |
| 08/25 | 3,255 | 3,265 | 3,250 | 3,260 | 0% | 2,800 | 410億7600万 | +0.59% | 12.26 | 0.75 |
| 08/24 | 3,265 | 3,270 | 3,250 | 3,260 | +0.31% | 4,300 | 410億7600万 | +0.71% | 12.26 | 0.75 |
| 08/23 | 3,235 | 3,260 | 3,225 | 3,250 | +0.31% | 3,600 | 409億5000万 | +0.56% | 12.23 | 0.75 |
| 08/22 | 3,245 | 3,250 | 3,225 | 3,240 | +0.47% | 2,800 | 408億2400万 | +0.37% | 12.19 | 0.74 |
| 08/21 | 3,225 | 3,245 | 3,225 | 3,225 | +0.16% | 4,500 | 406億3500万 | +0.06% | 12.13 | 0.74 |
| 08/18 | 3,240 | 3,240 | 3,210 | 3,220 | -0.46% | 4,900 | 405億7200万 | 0% | 12.11 | 0.74 |
| 08/17 | 3,290 | 3,290 | 3,220 | 3,235 | -1.07% | 11,100 | 407億6100万 | +0.59% | 12.17 | 0.74 |
| 08/16 | 3,290 | 3,295 | 3,270 | 3,270 | -0.3% | 3,800 | 412億200万 | +1.81% | 12.3 | 0.75 |
| 08/15 | 3,270 | 3,295 | 3,270 | 3,280 | +0.77% | 4,400 | 413億2800万 | +2.31% | 12.34 | 0.75 |
| 08/14 | 3,295 | 3,295 | 3,255 | 3,255 | -0.61% | 4,800 | 410億1300万 | +1.75% | 12.25 | 0.75 |
| 08/10 | 3,265 | 3,290 | 3,255 | 3,275 | +0.31% | 6,600 | 412億6500万 | +2.54% | 12.32 | 0.75 |
| 08/09 | 3,280 | 3,285 | 3,260 | 3,265 | -0.46% | 2,800 | 411億3900万 | +2.42% | 12.28 | 0.75 |
| 08/08 | 3,285 | 3,285 | 3,260 | 3,280 | -0.15% | 4,900 | 413億2800万 | +3.05% | 12.34 | 0.75 |
| 08/07 | 3,250 | 3,285 | 3,250 | 3,285 | +1.08% | 4,300 | 413億9100万 | +3.37% | 12.36 | 0.75 |
| 08/04 | 3,210 | 3,250 | 3,200 | 3,250 | +1.25% | 9,900 | 409億5000万 | +2.46% | 12.23 | 0.75 |
| 08/03 | 3,230 | 3,230 | 3,195 | 3,210 | -1.08% | 11,100 | 404億4600万 | +1.33% | 12.08 | 0.74 |
| 08/02 | 3,290 | 3,290 | 3,240 | 3,245 | -1.37% | 4,700 | 408億8700万 | +2.46% | 12.21 | 0.75 |
| 08/01 | 3,300 | 3,315 | 3,290 | 3,290 | -0.6% | 6,100 | 414億5400万 | +4.02% | 12.38 | 0.76 |
| 07/31 | 3,270 | 3,355 | 3,270 | 3,310 | +1.53% | 39,000 | 417億600万 | +4.88% | 12.45 | 0.76 |
| 07/28 | 3,185 | 3,265 | 3,180 | 3,260 | +2.03% | 32,700 | 410億7600万 | +3.52% | 12.26 | 0.75 |
| 07/27 | 3,185 | 3,195 | 3,175 | 3,195 | +0.47% | 5,800 | 402億5700万 | +1.62% | 12.02 | 0.73 |
| 07/26 | 3,200 | 3,200 | 3,180 | 3,180 | 0% | 3,500 | 400億6800万 | +1.24% | 11.96 | 0.73 |
| 07/25 | 3,180 | 3,200 | 3,160 | 3,180 | +0.47% | 18,000 | 400億6800万 | +1.31% | 11.96 | 0.73 |
| 07/24 | 3,180 | 3,180 | 3,155 | 3,165 | +0.64% | 5,900 | 398億7900万 | +0.92% | 11.91 | 0.73 |
| 07/21 | 3,140 | 3,150 | 3,135 | 3,145 | 0% | 4,400 | 396億2700万 | +0.35% | 11.83 | 0.72 |
| 07/20 | 3,160 | 3,165 | 3,145 | 3,145 | -0.32% | 5,300 | 396億2700万 | +0.35% | 11.83 | 0.72 |
| 07/19 | 3,150 | 3,155 | 3,145 | 3,155 | +0.48% | 4,600 | 397億5300万 | +0.64% | 11.87 | 0.72 |
| 07/18 | 3,135 | 3,140 | 3,135 | 3,140 | +0.48% | 2,800 | 395億6400万 | +0.13% | 11.81 | 0.72 |
| 07/14 | 3,145 | 3,145 | 3,125 | 3,125 | -0.16% | 2,900 | 393億7500万 | -0.41% | 11.76 | 0.72 |
| 07/13 | 3,145 | 3,150 | 3,125 | 3,130 | +0.16% | 5,300 | 394億3800万 | -0.32% | 11.78 | 0.72 |
| 07/12 | 3,150 | 3,150 | 3,125 | 3,125 | -0.16% | 2,200 | 393億7500万 | -0.48% | 11.76 | 0.72 |
| 07/11 | 3,150 | 3,155 | 3,130 | 3,130 | +0.16% | 3,600 | 394億3800万 | -0.35% | 11.78 | 0.72 |
| 07/10 | 3,125 | 3,145 | 3,125 | 3,125 | +0.16% | 7,000 | 393億7500万 | -0.54% | 11.76 | 0.72 |
| 07/07 | 3,150 | 3,150 | 3,115 | 3,120 | 0% | 10,900 | 393億1200万 | -0.76% | 11.74 | 0.72 |
| 07/06 | 3,135 | 3,150 | 3,120 | 3,120 | -0.32% | 5,900 | 393億1200万 | -0.76% | 11.74 | 0.72 |
| 07/05 | 3,130 | 3,130 | 3,115 | 3,130 | 0% | 6,700 | 394億3800万 | -0.41% | 11.78 | 0.72 |
