株価チャート
2023/07/07～2023/12/07
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 |
| 12/07 | 4,125 | 4,125 | 4,125 | 4,125 | +20.44% | 4,800 | 132億 | +20.33% | 187.63 | 1.17 |
| 12/06 | 3,435 | 3,435 | 3,425 | 3,425 | +0.15% | 800 | 109億6000万 | +0.82% | 155.79 | 0.97 |
| 12/05 | 3,435 | 3,435 | 3,420 | 3,420 | -0.15% | 900 | 109億4400万 | +0.74% | 155.56 | 0.97 |
| 12/04 | 3,420 | 3,425 | 3,420 | 3,425 | +0.15% | 600 | 109億6000万 | +0.94% | 155.79 | 0.97 |
| 12/01 | 3,410 | 3,420 | 3,410 | 3,420 | +0.29% | 1,200 | 109億4400万 | +0.88% | 155.56 | 0.97 |
| 11/30 | 3,400 | 3,410 | 3,400 | 3,410 | 0% | 600 | 109億1200万 | +0.65% | 155.11 | 0.97 |
| 11/29 | 3,405 | 3,410 | 3,405 | 3,410 | +0.29% | 700 | 109億1200万 | +0.71% | 155.11 | 0.97 |
| 11/28 | 3,410 | 3,410 | 3,395 | 3,400 | +0.15% | 400 | 108億8000万 | +0.47% | 154.65 | 0.97 |
| 11/27 | 3,420 | 3,420 | 3,395 | 3,395 | -0.15% | 900 | 108億6400万 | +0.38% | 154.42 | 0.96 |
| 11/24 | 3,400 | 3,400 | 3,395 | 3,400 | 0% | 1,000 | 108億8000万 | +0.56% | 154.65 | 0.97 |
| 11/22 | 3,395 | 3,400 | 3,395 | 3,400 | +0.29% | 200 | 108億8000万 | +0.59% | 154.65 | 0.97 |
| 11/21 | 3,395 | 3,395 | 3,390 | 3,390 | 0% | 500 | 108億4800万 | +0.33% | 154.2 | 0.96 |
| 11/20 | 3,380 | 3,390 | 3,380 | 3,390 | +0.15% | 500 | 108億4800万 | +0.36% | 154.2 | 0.96 |
| 11/17 | 3,385 | 3,390 | 3,380 | 3,385 | 0% | 600 | 108億3200万 | +0.24% | 153.97 | 0.96 |
| 11/15 | 3,400 | 3,400 | 3,385 | 3,385 | -0.44% | 700 | 108億3200万 | +0.27% | 153.97 | 0.96 |
| 11/13 | 3,400 | 3,400 | 3,400 | 3,400 | +0.29% | 100 | 108億8000万 | +0.74% | 154.65 | 0.97 |
| 11/10 | 3,395 | 3,395 | 3,390 | 3,390 | -0.15% | 200 | 108億4800万 | +0.5% | 154.2 | 0.96 |
| 11/09 | 3,400 | 3,400 | 3,395 | 3,395 | 0% | 800 | 108億6400万 | +0.71% | 154.42 | 0.96 |
| 11/08 | 3,400 | 3,400 | 3,395 | 3,395 | -0.15% | 300 | 108億6400万 | +0.74% | 154.42 | 0.96 |
| 11/07 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 300 | 108億8000万 | +0.89% | 154.65 | 0.97 |
| 11/06 | 3,400 | 3,405 | 3,395 | 3,395 | -0.15% | 700 | 108億6400万 | +0.8% | 154.42 | 0.96 |
| 11/02 | 3,390 | 3,400 | 3,390 | 3,400 | +0.59% | 300 | 108億8000万 | +0.95% | 154.65 | 0.97 |
| 11/01 | 3,400 | 3,400 | 3,380 | 3,380 | -0.15% | 1,100 | 108億1600万 | +0.39% | 153.74 | 0.96 |
| 10/31 | 3,380 | 3,385 | 3,380 | 3,385 | +0.3% | 200 | 108億3200万 | +0.56% | 153.97 | 0.97 |
| 10/30 | 3,380 | 3,380 | 3,375 | 3,375 | +0.3% | 300 | 108億 | +0.27% | 153.51 | 0.97 |
| 10/27 | 3,375 | 3,375 | 3,365 | 3,365 | +0.15% | 500 | 107億6800万 | -0.06% | 153.06 | 0.96 |
| 10/26 | 3,360 | 3,360 | 3,360 | 3,360 | -0.3% | 400 | 107億5200万 | -0.21% | 152.83 | 0.96 |
| 10/25 | 3,370 | 3,370 | 3,370 | 3,370 | +0.15% | 400 | 107億8400万 | +0.09% | 153.29 | 0.97 |
| 10/24 | 3,365 | 3,365 | 3,365 | 3,365 | 0% | 100 | 107億6800万 | -0.06% | 153.06 | 0.96 |
| 10/23 | 3,370 | 3,370 | 3,360 | 3,365 | +0.45% | 400 | 107億6800万 | -0.06% | 153.06 | 0.96 |
| 10/20 | 3,350 | 3,365 | 3,350 | 3,350 | -0.15% | 1,700 | 107億2000万 | -0.53% | 152.38 | 0.96 |
| 10/19 | 3,360 | 3,360 | 3,355 | 3,355 | -0.15% | 700 | 107億3600万 | -0.39% | 152.6 | 0.96 |
| 10/18 | 3,370 | 3,370 | 3,360 | 3,360 | -0.3% | 1,300 | 107億5200万 | -0.21% | 152.83 | 0.96 |
| 10/17 | 3,375 | 3,375 | 3,370 | 3,370 | -0.15% | 800 | 107億8400万 | +0.09% | 153.29 | 0.97 |
| 10/16 | 3,375 | 3,390 | 3,370 | 3,375 | +0.15% | 1,200 | 108億 | +0.27% | 153.51 | 0.97 |
| 10/13 | 3,375 | 3,375 | 3,370 | 3,370 | 0% | 400 | 107億8400万 | +0.18% | 153.29 | 0.97 |
| 10/12 | 3,380 | 3,380 | 3,370 | 3,370 | +0.15% | 400 | 107億8400万 | +0.24% | 153.29 | 0.97 |
| 10/11 | 3,370 | 3,370 | 3,355 | 3,365 | 0% | 700 | 107億6800万 | +0.15% | 153.06 | 0.96 |
| 10/10 | 3,380 | 3,380 | 3,360 | 3,365 | +0.3% | 300 | 107億6800万 | +0.21% | 153.06 | 0.96 |
| 10/06 | 3,355 | 3,355 | 3,355 | 3,355 | +0.15% | 300 | 107億3600万 | -0.06% | 152.6 | 0.96 |
| 10/05 | 3,355 | 3,360 | 3,350 | 3,350 | 0% | 500 | 107億2000万 | -0.15% | 152.38 | 0.96 |
| 10/04 | 3,350 | 3,355 | 3,350 | 3,350 | -0.59% | 600 | 107億2000万 | -0.12% | 152.38 | 0.96 |
| 10/03 | 3,375 | 3,380 | 3,355 | 3,370 | -0.15% | 1,800 | 107億8400万 | +0.54% | 153.29 | 0.97 |
| 10/02 | 3,390 | 3,395 | 3,375 | 3,375 | +0.15% | 800 | 108億 | +0.75% | 153.51 | 0.97 |
| 09/29 | 3,375 | 3,385 | 3,370 | 3,370 | -0.44% | 800 | 107億8400万 | +0.69% | 153.29 | 0.97 |
| 09/27 | 3,380 | 3,395 | 3,380 | 3,385 | +0.45% | 700 | 108億3200万 | +1.23% | 153.97 | 0.97 |
| 09/26 | 3,370 | 3,370 | 3,360 | 3,370 | 0% | 500 | 107億8400万 | +0.87% | 153.29 | 0.97 |
| 09/25 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 500 | 107億8400万 | +0.96% | 153.29 | 0.97 |
| 09/22 | 3,375 | 3,375 | 3,360 | 3,370 | -0.74% | 800 | 107億8400万 | +1.05% | 153.29 | 0.97 |
| 09/21 | 3,355 | 3,395 | 3,355 | 3,395 | +0.44% | 500 | 108億6400万 | +1.89% | 154.42 | 0.97 |
| 09/20 | 3,385 | 3,385 | 3,360 | 3,380 | +0.6% | 500 | 108億1600万 | +1.56% | 153.74 | 0.97 |
| 09/19 | 3,370 | 3,380 | 3,360 | 3,360 | -0.44% | 1,600 | 107億5200万 | +1.08% | 152.83 | 0.96 |
| 09/15 | 3,360 | 3,375 | 3,360 | 3,375 | +0.45% | 300 | 108億 | +1.63% | 153.51 | 0.97 |
| 09/14 | 3,370 | 3,370 | 3,355 | 3,360 | -0.44% | 900 | 107億5200万 | +1.27% | 152.83 | 0.96 |
| 09/13 | 3,370 | 3,380 | 3,360 | 3,375 | +0.6% | 1,300 | 108億 | +1.78% | 153.51 | 0.97 |
| 09/12 | 3,335 | 3,360 | 3,335 | 3,355 | +0.3% | 1,100 | 107億3600万 | +1.27% | 152.6 | 0.96 |
| 09/11 | 3,360 | 3,360 | 3,340 | 3,345 | +0.15% | 1,000 | 107億400万 | +1.03% | 152.15 | 0.96 |
| 09/07 | 3,330 | 3,340 | 3,325 | 3,340 | -0.15% | 600 | 106億8800万 | +0.94% | 151.92 | 0.96 |
| 09/06 | 3,345 | 3,345 | 3,345 | 3,345 | +0.6% | 400 | 107億400万 | +1.12% | 152.15 | 0.96 |
| 09/05 | 3,320 | 3,335 | 3,320 | 3,325 | +0.15% | 1,500 | 106億4000万 | +0.57% | 151.24 | 0.95 |
| 09/04 | 3,320 | 3,325 | 3,320 | 3,320 | 0% | 700 | 106億2400万 | +0.45% | 151.01 | 0.95 |
| 09/01 | 3,335 | 3,335 | 3,320 | 3,320 | -0.45% | 1,200 | 106億2400万 | +0.51% | 151.01 | 0.95 |
| 08/31 | 3,335 | 3,335 | 3,335 | 3,335 | +0.45% | 100 | 106億7200万 | +0.88% | 151.69 | 0.95 |
| 08/30 | 3,310 | 3,320 | 3,310 | 3,320 | +0.3% | 600 | 106億2400万 | +0.3% | 151.01 | 0.95 |
| 08/29 | 3,320 | 3,320 | 3,310 | 3,310 | -0.45% | 900 | 105億9200万 | -0.15% | 150.56 | 0.95 |
| 08/28 | 3,305 | 3,325 | 3,305 | 3,325 | +0.61% | 1,300 | 106億4000万 | +0.18% | 151.24 | 0.95 |
| 08/25 | 3,310 | 3,310 | 3,300 | 3,305 | -0.15% | 1,300 | 105億7600万 | -0.51% | 150.33 | 0.95 |
| 08/24 | 3,310 | 3,310 | 3,310 | 3,310 | +0.15% | 100 | 105億9200万 | -0.48% | 150.56 | 0.95 |
| 08/23 | 3,305 | 3,305 | 3,305 | 3,305 | +0.15% | 400 | 105億7600万 | -0.78% | 150.33 | 0.95 |
| 08/22 | 3,300 | 3,300 | 3,300 | 3,300 | -0.15% | 300 | 105億6000万 | -1.08% | 150.1 | 0.94 |
| 08/21 | 3,300 | 3,305 | 3,300 | 3,305 | +0.15% | 800 | 105億7600万 | -1.11% | 150.33 | 0.95 |
| 08/18 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 500 | 105億6000万 | -1.43% | 150.1 | 0.94 |
| 08/17 | 3,290 | 3,305 | 3,290 | 3,290 | -0.15% | 1,200 | 105億2800万 | -1.88% | 149.65 | 0.94 |
| 08/16 | 3,285 | 3,295 | 3,285 | 3,295 | 0% | 200 | 105億4400万 | -1.91% | 149.87 | 0.94 |
| 08/15 | 3,290 | 3,295 | 3,290 | 3,295 | +0.15% | 300 | 105億4400万 | -2.05% | 149.87 | 0.94 |
| 08/14 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 700 | 105億2800万 | -2.32% | 149.65 | 0.94 |
| 08/10 | 3,295 | 3,295 | 3,285 | 3,290 | -0.15% | 1,400 | 105億2800万 | -2.46% | 149.65 | 0.94 |
| 08/09 | 3,295 | 3,300 | 3,295 | 3,295 | -0.15% | 600 | 105億4400万 | -2.43% | 149.87 | 0.94 |
| 08/08 | 3,300 | 3,300 | 3,295 | 3,300 | 0% | 1,300 | 105億6000万 | -2.4% | 150.1 | 0.94 |
| 08/07 | 3,305 | 3,305 | 3,295 | 3,300 | 0% | 1,900 | 105億6000万 | -2.48% | 150.1 | 0.94 |
| 08/04 | 3,305 | 3,305 | 3,300 | 3,300 | -0.3% | 400 | 105億6000万 | -2.57% | 150.1 | 0.94 |
| 08/03 | 3,305 | 3,310 | 3,300 | 3,310 | +0.15% | 400 | 105億9200万 | -2.33% | 150.56 | 0.95 |
| 08/02 | 3,305 | 3,310 | 3,305 | 3,305 | 0% | 1,100 | 105億7600万 | -2.54% | 150.33 | 0.95 |
| 08/01 | 3,300 | 3,315 | 3,300 | 3,305 | +0.46% | 1,500 | 105億7600万 | -2.59% | 150.33 | 0.95 |
| 07/31 | 3,310 | 3,310 | 3,280 | 3,290 | +0.61% | 2,600 | 105億2800万 | -3.09% | 149.65 | 0.94 |
| 07/28 | 3,260 | 3,285 | 3,260 | 3,270 | -3.96% | 5,400 | 104億6400万 | -3.74% | 148.53 | 0.93 |
| 07/27 | 3,430 | 3,445 | 3,405 | 3,405 | -0.87% | 5,500 | 108億9600万 | +0.15% | 154.66 | 0.97 |
| 07/26 | 3,430 | 3,440 | 3,420 | 3,435 | +0.15% | 3,300 | 109億9200万 | +1.12% | 156.02 | 0.98 |
| 07/25 | 3,420 | 3,430 | 3,420 | 3,430 | +0.29% | 1,400 | 109億7600万 | +1.06% | 155.79 | 0.98 |
| 07/24 | 3,405 | 3,425 | 3,405 | 3,420 | +0.44% | 1,200 | 109億4400万 | +0.88% | 155.34 | 0.98 |
| 07/21 | 3,385 | 3,405 | 3,385 | 3,405 | +0.15% | 1,300 | 108億9600万 | +0.53% | 154.66 | 0.97 |
| 07/20 | 3,430 | 3,430 | 3,385 | 3,400 | -1.02% | 4,400 | 108億8000万 | +0.44% | 154.43 | 0.97 |
| 07/19 | 3,440 | 3,445 | 3,435 | 3,435 | 0% | 1,200 | 109億9200万 | +1.57% | 156.02 | 0.98 |
| 07/18 | 3,435 | 3,445 | 3,435 | 3,435 | -0.15% | 1,600 | 109億9200万 | +1.72% | 156.02 | 0.98 |
| 07/14 | 3,445 | 3,445 | 3,435 | 3,440 | -0.29% | 1,100 | 110億800万 | +2.02% | 156.25 | 0.98 |
| 07/13 | 3,445 | 3,460 | 3,445 | 3,450 | +0.15% | 1,700 | 110億4000万 | +2.47% | 156.7 | 0.98 |
| 07/12 | 3,420 | 3,445 | 3,420 | 3,445 | +0.73% | 1,100 | 110億2400万 | +2.5% | 156.48 | 0.98 |
| 07/11 | 3,410 | 3,420 | 3,410 | 3,420 | 0% | 1,100 | 109億4400万 | +1.91% | 155.34 | 0.98 |
| 07/10 | 3,415 | 3,420 | 3,410 | 3,420 | +0.44% | 800 | 109億4400万 | +2.06% | 155.34 | 0.98 |
| 07/07 | 3,400 | 3,420 | 3,400 | 3,405 | -0.29% | 2,400 | 108億9600万 | +1.73% | 154.66 | 0.97 |
