株価チャート
2023/07/04～2023/11/28
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 |
| 11/28 | 3,175 | 3,180 | 3,115 | 3,115 | -1.89% | 3,100 | 336億3201万 | -0.13% | 8.45 | 0.89 |
| 11/27 | 3,200 | 3,200 | 3,175 | 3,175 | -0.78% | 3,500 | 342億7981万 | +1.89% | 8.62 | 0.91 |
| 11/24 | 3,160 | 3,200 | 3,160 | 3,200 | +1.43% | 6,200 | 345億4973万 | +2.86% | 8.68 | 0.91 |
| 11/22 | 3,175 | 3,260 | 3,105 | 3,155 | -0.63% | 5,200 | 340億6388万 | +1.54% | 8.56 | 0.9 |
| 11/21 | 3,235 | 3,235 | 3,175 | 3,175 | -1.85% | 2,800 | 342億7981万 | +2.22% | 8.62 | 0.91 |
| 11/20 | 3,200 | 3,235 | 3,185 | 3,235 | +2.37% | 3,100 | 349億2762万 | +4.49% | 8.78 | 0.92 |
| 11/17 | 3,140 | 3,160 | 3,140 | 3,160 | +0.64% | 1,600 | 341億1786万 | +2.27% | 8.58 | 0.9 |
| 11/16 | 3,115 | 3,140 | 3,080 | 3,140 | +1.29% | 1,700 | 339億193万 | +1.65% | 8.52 | 0.9 |
| 11/15 | 3,130 | 3,130 | 3,100 | 3,100 | -0.16% | 400 | 334億7005万 | +0.36% | 8.41 | 0.88 |
| 11/14 | 3,175 | 3,175 | 3,100 | 3,105 | -0.32% | 800 | 335億2404万 | +0.45% | 8.43 | 0.89 |
| 11/13 | 3,210 | 3,210 | 3,115 | 3,115 | -2.96% | 1,600 | 336億3201万 | +0.97% | 8.45 | 0.89 |
| 11/10 | 3,235 | 3,260 | 3,085 | 3,210 | +1.42% | 6,600 | 346億5770万 | +4.29% | 8.71 | 0.92 |
| 11/09 | 3,110 | 3,165 | 3,110 | 3,165 | +2.1% | 2,100 | 341億7184万 | +3.23% | 8.59 | 0.9 |
| 11/08 | 3,085 | 3,100 | 3,085 | 3,100 | +0.81% | 300 | 334億7005万 | +1.31% | 8.41 | 0.88 |
| 11/07 | 3,105 | 3,105 | 3,060 | 3,075 | -0.97% | 500 | 332億13万 | +0.59% | 8.34 | 0.88 |
| 11/06 | 3,105 | 3,140 | 3,105 | 3,105 | 0% | 1,800 | 335億2404万 | +1.47% | 8.43 | 0.89 |
| 11/02 | 3,110 | 3,110 | 3,105 | 3,105 | -0.96% | 1,500 | 335億2404万 | +1.21% | 8.43 | 0.89 |
| 11/01 | 3,140 | 3,140 | 3,135 | 3,135 | +1.13% | 200 | 338億4794万 | +1.75% | 8.51 | 0.89 |
| 10/31 | 3,100 | 3,100 | 3,100 | 3,100 | +1.14% | 500 | 334億7005万 | +0.16% | 8.41 | 0.88 |
| 10/30 | 3,100 | 3,140 | 3,065 | 3,065 | -1.61% | 1,000 | 330億9217万 | -1.45% | 8.32 | 0.87 |
| 10/27 | 3,095 | 3,115 | 3,045 | 3,115 | +2.98% | 26,700 | 336億3201万 | -0.35% | 8.45 | 0.89 |
| 10/26 | 3,065 | 3,100 | 3,025 | 3,025 | -1.31% | 3,900 | 326億6029万 | -3.63% | 8.21 | 0.86 |
| 10/25 | 3,005 | 3,065 | 3,005 | 3,065 | +2.17% | 22,300 | 330億9217万 | -2.88% | 8.32 | 0.87 |
| 10/24 | 3,000 | 3,000 | 3,000 | 3,000 | -1.32% | 8,400 | 323億9037万 | -5.45% | 8.14 | 0.86 |
| 10/23 | 3,045 | 3,045 | 2,940 | 3,040 | -0.16% | 1,700 | 328億2225万 | -4.7% | 8.25 | 0.87 |
| 10/20 | 3,045 | 3,045 | 3,045 | 3,045 | 0% | 200 | 328億7623万 | -5.02% | 8.26 | 0.87 |
| 10/19 | 3,045 | 3,045 | 3,040 | 3,045 | -1.46% | 3,800 | 328億7623万 | -5.38% | 8.26 | 0.87 |
| 10/18 | 3,155 | 3,155 | 3,090 | 3,090 | -1.28% | 900 | 333億6209万 | -4.19% | 8.39 | 0.88 |
| 10/17 | 2,975 | 3,130 | 2,975 | 3,130 | +7.01% | 2,600 | 337億9396万 | -3.1% | 8.49 | 0.89 |
| 10/16 | 3,070 | 3,070 | 2,921 | 2,925 | -5.19% | 1,600 | 315億8061万 | -9.47% | 7.94 | 0.83 |
| 10/13 | 3,130 | 3,135 | 3,085 | 3,085 | -1.59% | 1,900 | 333億810万 | -4.78% | 8.37 | 0.88 |
| 10/12 | 3,120 | 3,135 | 3,120 | 3,135 | 0% | 300 | 338億4794万 | -3.15% | 8.51 | 0.89 |
| 10/11 | 3,155 | 3,190 | 3,135 | 3,135 | -0.48% | 1,200 | 338億4794万 | -2.94% | 8.51 | 0.89 |
| 10/10 | 2,994 | 3,150 | 2,992 | 3,150 | +5.99% | 3,500 | 340億989万 | -2.23% | 8.55 | 0.9 |
| 10/06 | 2,955 | 2,972 | 2,905 | 2,972 | +0.92% | 1,900 | 320億8806万 | -7.41% | 8.07 | 0.85 |
| 10/05 | 2,984 | 2,984 | 2,934 | 2,945 | +1.55% | 1,000 | 317億9655万 | -8.08% | 7.99 | 0.84 |
| 10/04 | 2,996 | 2,996 | 2,900 | 2,900 | -3.49% | 7,300 | 313億1069万 | -9.35% | 7.87 | 0.83 |
| 10/03 | 2,997 | 3,010 | 2,951 | 3,005 | -0.83% | 4,700 | 324億4436万 | -6.01% | 8.15 | 0.86 |
| 10/02 | 3,125 | 3,130 | 2,925 | 3,030 | -4.11% | 10,600 | 327億1428万 | -5.02% | 8.22 | 0.86 |
| 09/29 | 3,290 | 3,290 | 3,160 | 3,160 | -3.95% | 9,300 | 341億1786万 | -0.66% | 7.8 | 0.99 |
| 09/28 | 3,345 | 3,345 | 3,250 | 3,290 | -4.5% | 14,000 | 355億2144万 | +3.88% | 8.12 | 1.03 |
| 09/27 | 3,475 | 3,475 | 3,410 | 3,445 | -1.01% | 2,700 | 371億9495万 | +9.57% | 8.5 | 1.08 |
| 09/26 | 3,475 | 3,490 | 3,460 | 3,480 | -0.14% | 2,000 | 375億7283万 | +11.68% | 8.59 | 1.09 |
| 09/25 | 3,455 | 3,485 | 3,455 | 3,485 | +0.87% | 2,400 | 376億2682万 | +12.93% | 8.6 | 1.09 |
| 09/22 | 3,450 | 3,455 | 3,410 | 3,455 | +0.44% | 5,000 | 373億291万 | +13.13% | 8.53 | 1.08 |
| 09/21 | 3,425 | 3,440 | 3,425 | 3,440 | -0.58% | 2,000 | 371億4096万 | +13.76% | 8.49 | 1.08 |
| 09/20 | 3,475 | 3,500 | 3,455 | 3,460 | -0.43% | 1,200 | 373億5690万 | +15.53% | 8.54 | 1.08 |
| 09/19 | 3,405 | 3,485 | 3,395 | 3,475 | +1.61% | 5,900 | 375億1885万 | +17.2% | 8.58 | 1.09 |
| 09/15 | 3,440 | 3,445 | 3,400 | 3,420 | -0.87% | 3,300 | 369億2503万 | +16.52% | 8.44 | 1.07 |
| 09/14 | 3,400 | 3,460 | 3,400 | 3,450 | +2.99% | 5,100 | 372億4893万 | +18.64% | 8.52 | 1.08 |
| 09/13 | 3,210 | 3,350 | 3,210 | 3,350 | +3.88% | 4,700 | 361億6925万 | +16.44% | 8.27 | 1.05 |
| 09/12 | 3,195 | 3,225 | 3,190 | 3,225 | +0.94% | 1,300 | 348億1965万 | +13.12% | 7.96 | 1.01 |
| 09/11 | 3,170 | 3,195 | 3,170 | 3,195 | +0.79% | 2,600 | 344億9575万 | +12.94% | 7.89 | 1 |
| 09/08 | 3,100 | 3,170 | 3,100 | 3,170 | +1.12% | 2,300 | 342億2583万 | +12.85% | 7.83 | 0.99 |
| 09/07 | 3,000 | 3,160 | 2,990 | 3,135 | +3.81% | 2,600 | 338億4794万 | +12.37% | 7.74 | 0.98 |
| 09/06 | 2,980 | 3,090 | 2,980 | 3,020 | +2.37% | 13,200 | 326億631万 | +8.91% | 7.46 | 0.95 |
| 09/05 | 2,939 | 2,950 | 2,936 | 2,950 | +0.37% | 2,200 | 318億5053万 | +6.81% | 7.28 | 0.92 |
| 09/04 | 2,890 | 2,939 | 2,889 | 2,939 | +3.41% | 3,800 | 317億3177万 | +6.76% | 7.26 | 0.92 |
| 09/01 | 2,834 | 2,884 | 2,834 | 2,842 | +0.28% | 800 | 306億8448万 | +3.53% | 7.02 | 0.89 |
| 08/31 | 2,848 | 2,883 | 2,833 | 2,834 | +0.11% | 1,200 | 305億9811万 | +3.43% | 7 | 0.89 |
| 08/30 | 2,840 | 2,890 | 2,815 | 2,831 | -0.32% | 1,100 | 305億6572万 | +3.47% | 6.99 | 0.89 |
| 08/29 | 2,849 | 2,899 | 2,833 | 2,840 | +0.57% | 3,000 | 306億6289万 | +3.99% | 7.01 | 0.89 |
| 08/28 | 2,850 | 2,943 | 2,811 | 2,824 | +0.57% | 2,900 | 304億9014万 | +3.6% | 6.97 | 0.88 |
| 08/25 | 2,800 | 2,830 | 2,783 | 2,808 | +0.29% | 3,100 | 303億1739万 | +3.2% | 6.93 | 0.88 |
| 08/24 | 2,735 | 2,800 | 2,728 | 2,800 | +2.38% | 4,500 | 302億3102万 | +3.05% | 6.91 | 0.88 |
| 08/23 | 2,710 | 2,735 | 2,705 | 2,735 | 0% | 600 | 295億2922万 | +0.77% | 6.75 | 0.86 |
| 08/22 | 2,731 | 2,735 | 2,731 | 2,735 | +0.15% | 1,400 | 295億2922万 | +0.77% | 6.75 | 0.86 |
| 08/21 | 2,694 | 2,731 | 2,660 | 2,731 | +1.34% | 2,800 | 294億8604万 | +0.74% | 6.74 | 0.86 |
| 08/18 | 2,701 | 2,701 | 2,691 | 2,695 | -0.37% | 400 | 290億9735万 | -0.33% | 6.65 | 0.84 |
| 08/17 | 2,710 | 2,710 | 2,704 | 2,705 | -0.07% | 500 | 292億532万 | +0.26% | 6.68 | 0.85 |
| 08/16 | 2,719 | 2,719 | 2,707 | 2,707 | -0.51% | 900 | 292億2691万 | +0.59% | 6.68 | 0.85 |
| 08/15 | 2,692 | 2,750 | 2,692 | 2,721 | -0.15% | 2,700 | 293億7807万 | +1.34% | 6.72 | 0.85 |
| 08/14 | 2,694 | 2,739 | 2,694 | 2,725 | -0.18% | 1,600 | 294億2126万 | +1.76% | 6.73 | 0.85 |
| 08/10 | 2,669 | 2,730 | 2,669 | 2,730 | +1.87% | 2,200 | 294億7524万 | +2.21% | 6.74 | 0.86 |
| 08/09 | 2,690 | 2,702 | 2,680 | 2,680 | -0.22% | 1,700 | 289億3540万 | +0.6% | 6.62 | 0.84 |
| 08/08 | 2,694 | 2,694 | 2,686 | 2,686 | -0.3% | 400 | 290億18万 | +1.02% | 6.63 | 0.84 |
| 08/07 | 2,682 | 2,694 | 2,681 | 2,694 | +0.45% | 1,400 | 290億8656万 | +1.51% | 6.65 | 0.84 |
| 08/04 | 2,681 | 2,685 | 2,681 | 2,682 | -0.7% | 2,000 | 289億5699万 | +1.28% | 6.62 | 0.84 |
| 08/03 | 2,712 | 2,713 | 2,700 | 2,701 | -0.55% | 1,300 | 291億6213万 | +2.23% | 6.67 | 0.85 |
| 08/02 | 2,739 | 2,739 | 2,714 | 2,716 | -0.84% | 1,900 | 293億2408万 | +3.03% | 6.7 | 0.85 |
| 08/01 | 2,740 | 2,740 | 2,729 | 2,739 | +0.37% | 500 | 295億7241万 | +4.1% | 6.76 | 0.86 |
| 07/31 | 2,730 | 2,730 | 2,729 | 2,729 | -0.04% | 800 | 294億6444万 | +4.08% | 6.74 | 0.86 |
| 07/28 | 2,729 | 2,730 | 2,708 | 2,730 | +0.04% | 900 | 294億7524万 | +4.6% | 6.74 | 0.86 |
| 07/27 | 2,719 | 2,729 | 2,708 | 2,729 | +0.37% | 2,500 | 294億6444万 | +5.04% | 6.74 | 0.86 |
| 07/26 | 2,730 | 2,730 | 2,705 | 2,719 | -0.04% | 4,300 | 293億5648万 | +5.14% | 6.71 | 0.85 |
| 07/25 | 2,715 | 2,720 | 2,705 | 2,720 | +0.67% | 2,000 | 293億6727万 | +5.75% | 6.71 | 0.85 |
| 07/24 | 2,702 | 2,705 | 2,701 | 2,702 | -0.15% | 900 | 291億7293万 | +5.63% | 6.67 | 0.85 |
| 07/21 | 2,682 | 2,706 | 2,682 | 2,706 | +0.04% | 4,200 | 292億1612万 | +6.37% | 6.68 | 0.85 |
| 07/20 | 2,677 | 2,729 | 2,677 | 2,705 | -0.41% | 3,300 | 292億532万 | +6.92% | 6.68 | 0.85 |
| 07/19 | 2,648 | 2,750 | 2,645 | 2,716 | -1.16% | 8,300 | 293億2408万 | +7.95% | 6.7 | 0.85 |
| 07/18 | 2,692 | 2,748 | 2,655 | 2,748 | +3.5% | 7,400 | 296億6958万 | +9.88% | 6.78 | 0.86 |
| 07/14 | 2,600 | 2,748 | 2,584 | 2,655 | +4.12% | 13,900 | 286億6548万 | +6.84% | 6.55 | 0.83 |
| 07/13 | 2,546 | 2,557 | 2,540 | 2,550 | +0.16% | 500 | 275億3182万 | +3.16% | 6.29 | 0.8 |
| 07/12 | 2,546 | 2,546 | 2,546 | 2,546 | 0% | 100 | 274億8863万 | +3.37% | 6.28 | 0.8 |
| 07/11 | 2,560 | 2,560 | 2,543 | 2,546 | -0.31% | 700 | 274億8863万 | +3.71% | 6.28 | 0.8 |
| 07/10 | 2,555 | 2,555 | 2,540 | 2,554 | +0.83% | 900 | 275億7500万 | +4.42% | 6.3 | 0.8 |
| 07/07 | 2,540 | 2,540 | 2,533 | 2,533 | -0.94% | 900 | 273億4827万 | +3.94% | 6.25 | 0.79 |
| 07/06 | 2,542 | 2,557 | 2,542 | 2,557 | +0.16% | 2,000 | 276億739万 | +5.31% | 6.31 | 0.8 |
| 07/05 | 2,550 | 2,564 | 2,550 | 2,553 | -0.55% | 1,400 | 275億6421万 | +5.54% | 6.3 | 0.8 |
| 07/04 | 2,557 | 2,567 | 2,555 | 2,567 | +0.47% | 1,700 | 277億1536万 | +6.56% | 6.34 | 0.8 |
