株価チャート
2023/05/31～2023/10/23
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 |
| 10/23 | 2,474 | 2,490 | 2,333 | 2,366 | -4.44% | 1,002,300 | 833億3052万 | -12.4% | 35.17 | 10.91 |
| 10/20 | 2,478 | 2,513 | 2,423 | 2,476 | -1.75% | 821,100 | 872億472万 | -8.6% | 36.81 | 11.42 |
| 10/19 | 2,557 | 2,595 | 2,490 | 2,520 | -4.4% | 929,000 | 887億5440万 | -7.01% | 37.46 | 11.62 |
| 10/18 | 2,615 | 2,650 | 2,535 | 2,636 | +1.35% | 934,900 | 928億3992万 | -2.73% | 39.18 | 12.16 |
| 10/17 | 2,723 | 2,749 | 2,545 | 2,601 | -2.69% | 1,202,600 | 916億722万 | -3.88% | 38.66 | 12 |
| 10/16 | 2,710 | 2,730 | 2,630 | 2,673 | -3.92% | 897,900 | 941億4306万 | -1.22% | 39.73 | 12.33 |
| 10/13 | 2,907 | 2,922 | 2,770 | 2,782 | -7.02% | 1,187,200 | 979億8204万 | +2.81% | 41.35 | 12.83 |
| 10/12 | 2,870 | 3,030 | 2,822 | 2,992 | +3.49% | 1,075,900 | 1053億7824万 | +10.57% | 44.48 | 13.8 |
| 10/11 | 2,825 | 2,944 | 2,812 | 2,891 | +2.7% | 1,003,800 | 1018億2102万 | +7.03% | 42.97 | 13.34 |
| 10/10 | 2,794 | 2,877 | 2,776 | 2,815 | +1.4% | 774,500 | 991億4430万 | +4.34% | 41.85 | 12.99 |
| 10/06 | 2,835 | 2,851 | 2,693 | 2,776 | -3.78% | 1,466,800 | 977億7072万 | +2.78% | 41.27 | 12.81 |
| 10/05 | 2,629 | 2,892 | 2,582 | 2,885 | +11.35% | 1,511,600 | 1016億970万 | +6.65% | 42.89 | 13.31 |
| 10/04 | 2,681 | 2,710 | 2,565 | 2,591 | -6.39% | 1,171,800 | 912億5502万 | -4.25% | 38.52 | 11.95 |
| 10/03 | 2,830 | 2,882 | 2,740 | 2,768 | -2.71% | 838,700 | 974億8896万 | +1.76% | 41.15 | 12.77 |
| 10/02 | 2,995 | 3,030 | 2,840 | 2,845 | -3.62% | 1,221,300 | 1002億90万 | +4.56% | 42.29 | 13.12 |
| 09/29 | 2,757 | 2,974 | 2,748 | 2,952 | +8.53% | 1,659,100 | 1039億6944万 | +8.53% | 43.7 | 14.49 |
| 09/28 | 2,799 | 2,896 | 2,720 | 2,720 | -3.75% | 1,008,800 | 957億9840万 | +0.29% | 40.26 | 13.35 |
| 09/27 | 2,814 | 2,929 | 2,688 | 2,826 | +2.69% | 1,761,800 | 995億3172万 | +4.17% | 41.83 | 13.87 |
| 09/26 | 2,822 | 2,852 | 2,715 | 2,752 | -2.1% | 673,900 | 969億2544万 | +1.47% | 40.74 | 13.51 |
| 09/25 | 2,800 | 2,871 | 2,701 | 2,811 | +2.22% | 1,500,800 | 990億342万 | +3.57% | 41.61 | 13.8 |
| 09/22 | 2,605 | 2,789 | 2,556 | 2,750 | +2.88% | 3,201,400 | 968億5500万 | +1.48% | 40.71 | 13.5 |
| 09/21 | 2,584 | 2,680 | 2,459 | 2,673 | +12.12% | 3,875,600 | 941億4306万 | -1.33% | 39.57 | 13.12 |
| 09/20 | 2,429 | 2,438 | 2,378 | 2,384 | -3.83% | 456,500 | 839億6448万 | -12.39% | 35.29 | 11.7 |
| 09/19 | 2,555 | 2,575 | 2,462 | 2,479 | -3.35% | 370,400 | 873億1038万 | -9.53% | 36.7 | 12.17 |
| 09/15 | 2,530 | 2,632 | 2,518 | 2,565 | +0.43% | 359,000 | 903億3930万 | -7.1% | 37.97 | 12.59 |
| 09/14 | 2,511 | 2,604 | 2,503 | 2,554 | +1.71% | 312,000 | 899億5188万 | -7.96% | 37.81 | 12.54 |
| 09/13 | 2,500 | 2,538 | 2,441 | 2,511 | -0.08% | 410,500 | 884億3742万 | -9.97% | 37.17 | 12.33 |
| 09/12 | 2,523 | 2,553 | 2,497 | 2,513 | -0.87% | 314,800 | 885億786万 | -10.38% | 37.2 | 12.34 |
| 09/11 | 2,609 | 2,651 | 2,513 | 2,535 | -2.91% | 354,400 | 892億8270万 | -10.2% | 37.53 | 12.44 |
| 09/08 | 2,610 | 2,651 | 2,556 | 2,611 | -1.73% | 456,100 | 919億5942万 | -8% | 38.65 | 12.82 |
| 09/07 | 2,765 | 2,765 | 2,613 | 2,657 | -4.94% | 746,400 | 935億7954万 | -6.87% | 39.33 | 13.04 |
| 09/06 | 2,813 | 2,845 | 2,782 | 2,795 | -2.82% | 434,500 | 984億3990万 | -2.61% | 41.37 | 13.72 |
| 09/05 | 2,794 | 2,892 | 2,791 | 2,876 | +2.82% | 227,000 | 1012億9272万 | -0.17% | 42.57 | 14.12 |
| 09/04 | 2,870 | 2,878 | 2,790 | 2,797 | -3.12% | 261,500 | 985億1034万 | -3.12% | 41.4 | 13.73 |
| 09/01 | 2,859 | 2,887 | 2,824 | 2,887 | -0.03% | 210,800 | 1016億8014万 | -0.31% | 42.74 | 14.17 |
| 08/31 | 2,940 | 2,950 | 2,860 | 2,888 | -0.41% | 203,300 | 1017億1536万 | -0.52% | 42.75 | 14.18 |
| 08/30 | 2,979 | 2,982 | 2,877 | 2,900 | -1.49% | 287,500 | 1021億3800万 | -0.34% | 42.93 | 14.23 |
| 08/29 | 2,771 | 2,945 | 2,768 | 2,944 | +5.14% | 312,300 | 1036億8768万 | +0.89% | 43.58 | 14.45 |
| 08/28 | 2,830 | 2,859 | 2,780 | 2,800 | -0.74% | 215,800 | 986億1600万 | -4.4% | 41.45 | 13.74 |
| 08/25 | 2,707 | 2,838 | 2,690 | 2,821 | +2.66% | 370,600 | 993億5562万 | -4.18% | 41.76 | 13.85 |
| 08/24 | 2,762 | 2,818 | 2,725 | 2,748 | -0.18% | 241,400 | 967億8456万 | -7.16% | 40.68 | 13.49 |
| 08/23 | 2,781 | 2,816 | 2,735 | 2,753 | -1.15% | 244,400 | 969億6066万 | -7.68% | 40.75 | 13.51 |
| 08/22 | 2,855 | 2,857 | 2,745 | 2,785 | -1.35% | 263,600 | 980億8770万 | -7.35% | 41.23 | 13.67 |
| 08/21 | 2,738 | 2,845 | 2,715 | 2,823 | +4.94% | 350,200 | 994億2606万 | -6.89% | 41.79 | 13.86 |
| 08/18 | 2,720 | 2,759 | 2,650 | 2,690 | -2.07% | 596,900 | 947億4180万 | -11.98% | 39.82 | 13.2 |
| 08/17 | 2,910 | 2,910 | 2,740 | 2,747 | -7.04% | 740,600 | 967億4934万 | -10.72% | 40.66 | 13.48 |
| 08/16 | 2,862 | 2,977 | 2,838 | 2,955 | +3.54% | 403,600 | 1040億7510万 | -4.62% | 43.74 | 14.5 |
| 08/15 | 2,985 | 2,997 | 2,801 | 2,854 | -5.02% | 931,100 | 1005億1788万 | -8.2% | 42.25 | 14.01 |
| 08/14 | 3,200 | 3,290 | 3,005 | 3,005 | +2.56% | 1,216,300 | 1058億3610万 | -3.9% | 44.48 | 14.75 |
| 08/10 | 2,910 | 3,010 | 2,882 | 2,930 | +0.96% | 724,700 | 1031億9460万 | -6.6% | 43.37 | 14.38 |
| 08/09 | 2,851 | 2,903 | 2,843 | 2,902 | +1.01% | 254,300 | 1022億844万 | -8.08% | 42.96 | 14.24 |
| 08/08 | 3,000 | 3,025 | 2,836 | 2,873 | -3.91% | 461,100 | 1011億8706万 | -9.6% | 42.53 | 14.1 |
| 08/07 | 2,911 | 2,990 | 2,890 | 2,990 | +2.75% | 262,000 | 1053億780万 | -6.62% | 44.26 | 14.68 |
| 08/04 | 2,966 | 2,994 | 2,890 | 2,910 | -2.51% | 351,300 | 1024億9020万 | -9.68% | 43.08 | 14.28 |
| 08/03 | 3,030 | 3,055 | 2,980 | 2,985 | -3.24% | 419,600 | 1051億3170万 | -7.98% | 44.19 | 14.65 |
| 08/02 | 3,050 | 3,195 | 3,050 | 3,085 | +0.49% | 272,400 | 1086億5370万 | -5.31% | 45.67 | 15.14 |
| 08/01 | 3,065 | 3,110 | 3,020 | 3,070 | +0.82% | 301,800 | 1081億2540万 | -6.12% | 45.45 | 15.07 |
| 07/31 | 3,140 | 3,260 | 2,985 | 3,045 | +1.5% | 537,700 | 1072億4490万 | -7.39% | 45.08 | 14.95 |
| 07/28 | 3,045 | 3,085 | 2,959 | 3,000 | -2.28% | 366,000 | 1056億6000万 | -9.31% | 44.41 | 14.73 |
| 07/27 | 3,015 | 3,085 | 3,000 | 3,070 | +0.33% | 201,400 | 1081億2540万 | -7.89% | 45.45 | 15.07 |
| 07/26 | 3,095 | 3,105 | 3,040 | 3,060 | -1.13% | 164,300 | 1077億7320万 | -8.96% | 45.3 | 15.02 |
| 07/25 | 3,190 | 3,190 | 3,070 | 3,095 | -3.88% | 255,100 | 1090億590万 | -8.65% | 45.82 | 15.19 |
| 07/24 | 3,195 | 3,230 | 3,160 | 3,220 | +1.42% | 124,300 | 1134億840万 | -5.6% | 47.67 | 15.81 |
| 07/21 | 3,200 | 3,200 | 3,120 | 3,175 | -1.55% | 181,800 | 1118億2350万 | -7.43% | 47 | 15.58 |
| 07/20 | 3,295 | 3,305 | 3,205 | 3,225 | -2.42% | 214,800 | 1135億8450万 | -6.22% | 47.74 | 15.83 |
| 07/19 | 3,400 | 3,400 | 3,300 | 3,305 | -1.64% | 119,600 | 1164億210万 | -3.98% | 48.92 | 16.22 |
| 07/18 | 3,415 | 3,420 | 3,295 | 3,360 | -1.9% | 199,200 | 1183億3920万 | -2.58% | 49.74 | 16.49 |
| 07/14 | 3,465 | 3,495 | 3,330 | 3,425 | -0.15% | 259,600 | 1206億2850万 | -0.87% | 50.7 | 16.81 |
| 07/13 | 3,250 | 3,430 | 3,220 | 3,430 | +6.69% | 328,800 | 1208億460万 | -0.81% | 50.77 | 16.84 |
| 07/12 | 3,265 | 3,265 | 3,175 | 3,215 | -1.53% | 187,300 | 1132億3230万 | -7.05% | 47.59 | 15.78 |
| 07/11 | 3,245 | 3,290 | 3,220 | 3,265 | +0.93% | 160,200 | 1149億9330万 | -6.1% | 48.33 | 16.03 |
| 07/10 | 3,325 | 3,340 | 3,205 | 3,235 | -2.27% | 236,400 | 1139億3670万 | -7.17% | 47.89 | 15.88 |
| 07/07 | 3,205 | 3,345 | 3,150 | 3,310 | +1.69% | 259,700 | 1165億7820万 | -5.05% | 49 | 16.25 |
| 07/06 | 3,375 | 3,395 | 3,250 | 3,255 | -4.55% | 308,600 | 1146億4110万 | -6.57% | 48.18 | 15.98 |
| 07/05 | 3,415 | 3,420 | 3,355 | 3,410 | -0.44% | 141,500 | 1201億20万 | -2.01% | 50.48 | 16.74 |
| 07/04 | 3,505 | 3,525 | 3,390 | 3,425 | -1.44% | 181,500 | 1206億2850万 | -1.38% | 50.7 | 16.81 |
| 07/03 | 3,515 | 3,570 | 3,430 | 3,475 | -0.43% | 254,500 | 1223億8950万 | +0.43% | 51.44 | 17.06 |
| 06/30 | 3,445 | 3,570 | 3,425 | 3,490 | +0.58% | 254,400 | 1229億1780万 | +1.54% | 51.66 | 18.56 |
| 06/29 | 3,415 | 3,525 | 3,365 | 3,470 | +3.74% | 370,900 | 1222億1340万 | +1.61% | 51.03 | 18.34 |
| 06/28 | 3,440 | 3,440 | 3,310 | 3,345 | -0.59% | 258,900 | 1178億1090万 | -1.47% | 49.19 | 17.68 |
| 06/27 | 3,490 | 3,495 | 3,330 | 3,365 | -4.4% | 345,600 | 1185億1530万 | -0.56% | 49.49 | 17.78 |
| 06/26 | 3,500 | 3,585 | 3,430 | 3,520 | -0.98% | 236,200 | 1239億7440万 | +4.3% | 51.77 | 18.6 |
| 06/23 | 3,745 | 3,745 | 3,510 | 3,555 | -1.93% | 427,000 | 1252億710万 | +5.71% | 52.28 | 18.79 |
| 06/22 | 3,830 | 3,880 | 3,605 | 3,625 | -4.1% | 511,500 | 1276億7250万 | +8.34% | 53.31 | 19.16 |
| 06/21 | 3,680 | 3,830 | 3,655 | 3,780 | +1.48% | 497,800 | 1331億3160万 | +13.72% | 55.59 | 19.98 |
| 06/20 | 3,730 | 3,740 | 3,575 | 3,725 | +1.78% | 312,800 | 1311億9450万 | +13.19% | 54.78 | 19.68 |
| 06/19 | 3,750 | 3,790 | 3,605 | 3,660 | -1.48% | 536,500 | 1289億520万 | +12.24% | 53.83 | 19.34 |
| 06/16 | 3,385 | 3,760 | 3,385 | 3,715 | +9.91% | 891,200 | 1308億4230万 | +14.84% | 54.63 | 19.63 |
| 06/15 | 3,365 | 3,490 | 3,360 | 3,380 | +1.96% | 273,400 | 1190億4360万 | +5.43% | 49.71 | 17.86 |
| 06/14 | 3,445 | 3,495 | 3,305 | 3,315 | -4.74% | 421,000 | 1167億5430万 | +3.85% | 48.75 | 17.52 |
| 06/13 | 3,550 | 3,555 | 3,440 | 3,480 | -0.43% | 362,900 | 1225億6560万 | +9.47% | 51.18 | 18.39 |
| 06/12 | 3,570 | 3,630 | 3,475 | 3,495 | -0.43% | 348,300 | 1230億9390万 | +10.36% | 51.4 | 18.47 |
| 06/09 | 3,490 | 3,530 | 3,410 | 3,510 | +1.3% | 334,100 | 1236億2220万 | +11.11% | 51.62 | 18.55 |
| 06/08 | 3,590 | 3,590 | 3,375 | 3,465 | -5.33% | 607,300 | 1220億3730万 | +10.21% | 50.96 | 18.31 |
| 06/07 | 3,450 | 3,705 | 3,420 | 3,660 | +5.48% | 997,600 | 1289億520万 | +16.86% | 53.83 | 19.34 |
| 06/06 | 3,210 | 3,490 | 3,165 | 3,470 | +7.1% | 775,200 | 1222億1340万 | +11.54% | 51.03 | 18.34 |
| 06/05 | 3,300 | 3,340 | 3,195 | 3,240 | -1.07% | 310,500 | 1141億1280万 | +4.45% | 47.65 | 17.12 |
| 06/02 | 3,170 | 3,275 | 3,100 | 3,275 | +3.64% | 406,600 | 1153億4550万 | +5.65% | 48.16 | 17.31 |
| 06/01 | 3,150 | 3,195 | 3,065 | 3,160 | -1.86% | 395,800 | 1112億9520万 | +2% | 46.47 | 16.7 |
| 05/31 | 3,090 | 3,245 | 3,015 | 3,220 | +3.7% | 993,000 | 1134億840万 | +3.8% | 47.35 | 17.02 |
