株価チャート
2023/07/10～2023/12/04
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 |
| 12/04 | 1,743 | 1,746 | 1,735 | 1,741 | -0.11% | 63,000 | 580億7808万 | -1.75% | 19.73 | 1.06 |
| 12/01 | 1,761 | 1,761 | 1,743 | 1,743 | -0.63% | 62,600 | 581億4480万 | -1.8% | 19.75 | 1.06 |
| 11/30 | 1,757 | 1,761 | 1,751 | 1,754 | -0.17% | 65,200 | 585億1175万 | -1.29% | 19.87 | 1.07 |
| 11/29 | 1,760 | 1,763 | 1,756 | 1,757 | -0.4% | 37,000 | 586億1183万 | -1.18% | 19.91 | 1.07 |
| 11/28 | 1,760 | 1,764 | 1,755 | 1,764 | +0.74% | 64,700 | 588億4534万 | -0.9% | 19.99 | 1.07 |
| 11/27 | 1,750 | 1,754 | 1,744 | 1,751 | +0.23% | 46,300 | 584億1167万 | -1.68% | 19.84 | 1.07 |
| 11/24 | 1,745 | 1,748 | 1,738 | 1,747 | -0.06% | 47,100 | 582億7824万 | -1.96% | 19.79 | 1.06 |
| 11/22 | 1,738 | 1,748 | 1,738 | 1,748 | +0.58% | 37,700 | 583億1160万 | -2.02% | 19.8 | 1.06 |
| 11/21 | 1,743 | 1,744 | 1,734 | 1,738 | +0.12% | 43,400 | 579億7801万 | -2.63% | 19.69 | 1.06 |
| 11/20 | 1,743 | 1,754 | 1,733 | 1,736 | 0% | 65,800 | 579億1129万 | -2.85% | 19.67 | 1.06 |
| 11/17 | 1,735 | 1,743 | 1,729 | 1,736 | +0.06% | 79,600 | 579億1129万 | -3.02% | 19.67 | 1.06 |
| 11/16 | 1,763 | 1,765 | 1,735 | 1,735 | -1.25% | 122,000 | 578億7793万 | -3.23% | 19.66 | 1.06 |
| 11/15 | 1,765 | 1,770 | 1,752 | 1,757 | -0.4% | 80,900 | 586億1183万 | -2.17% | 19.91 | 1.07 |
| 11/14 | 1,781 | 1,781 | 1,759 | 1,764 | -0.34% | 93,900 | 588億4534万 | -1.95% | 19.99 | 1.07 |
| 11/13 | 1,830 | 1,832 | 1,770 | 1,770 | -3.01% | 140,300 | 590億4550万 | -1.78% | 20.05 | 1.08 |
| 11/10 | 1,815 | 1,825 | 1,804 | 1,825 | +0.83% | 65,800 | 608億8024万 | +1.16% | 20.68 | 1.11 |
| 11/09 | 1,798 | 1,814 | 1,796 | 1,810 | +0.84% | 62,900 | 603億7986万 | +0.39% | 20.51 | 1.1 |
| 11/08 | 1,792 | 1,796 | 1,783 | 1,795 | +0.17% | 76,300 | 598億7947万 | -0.5% | 20.34 | 1.09 |
| 11/07 | 1,809 | 1,810 | 1,792 | 1,792 | -0.33% | 51,000 | 597億7939万 | -0.72% | 20.3 | 1.09 |
| 11/06 | 1,819 | 1,819 | 1,797 | 1,798 | -0.61% | 60,200 | 599億7955万 | -0.44% | 20.37 | 1.09 |
| 11/02 | 1,819 | 1,824 | 1,799 | 1,809 | -0.28% | 55,600 | 603億4650万 | +0.11% | 20.5 | 1.1 |
| 11/01 | 1,824 | 1,825 | 1,809 | 1,814 | -0.06% | 65,200 | 605億1329万 | +0.33% | 20.55 | 1.1 |
| 10/31 | 1,785 | 1,815 | 1,785 | 1,815 | +1.79% | 104,600 | 605億4665万 | +0.33% | 20.56 | 1.11 |
| 10/30 | 1,814 | 1,814 | 1,781 | 1,783 | -1.71% | 424,400 | 594億7916万 | -1.49% | 20.2 | 1.09 |
| 10/27 | 1,813 | 1,816 | 1,804 | 1,814 | +0.22% | 74,900 | 605億1329万 | +0.11% | 20.55 | 1.1 |
| 10/26 | 1,800 | 1,811 | 1,797 | 1,810 | +0.78% | 78,000 | 603億7986万 | -0.11% | 20.51 | 1.1 |
| 10/25 | 1,790 | 1,802 | 1,787 | 1,796 | +0.39% | 67,700 | 599億1283万 | -0.94% | 20.35 | 1.09 |
| 10/24 | 1,798 | 1,801 | 1,783 | 1,789 | -0.22% | 80,200 | 596億7932万 | -1.43% | 20.27 | 1.09 |
| 10/23 | 1,788 | 1,797 | 1,786 | 1,793 | +0.22% | 69,400 | 598億1275万 | -1.38% | 20.31 | 1.09 |
| 10/20 | 1,794 | 1,794 | 1,785 | 1,789 | -0.28% | 47,200 | 596億7932万 | -1.76% | 20.27 | 1.09 |
| 10/19 | 1,788 | 1,800 | 1,781 | 1,794 | +0.17% | 45,600 | 598億4611万 | -1.64% | 20.33 | 1.09 |
| 10/18 | 1,785 | 1,793 | 1,769 | 1,791 | +0.62% | 71,600 | 597億4604万 | -1.97% | 20.29 | 1.09 |
| 10/17 | 1,781 | 1,784 | 1,774 | 1,780 | +0.17% | 69,300 | 593億7909万 | -2.68% | 20.17 | 1.08 |
| 10/16 | 1,802 | 1,805 | 1,775 | 1,777 | -1.39% | 130,900 | 592億7901万 | -3% | 20.13 | 1.08 |
| 10/13 | 1,809 | 1,811 | 1,802 | 1,802 | -0.61% | 64,100 | 601億1299万 | -1.8% | 20.42 | 1.1 |
| 10/12 | 1,821 | 1,821 | 1,808 | 1,813 | -0.44% | 62,500 | 604億7993万 | -1.31% | 20.54 | 1.1 |
| 10/11 | 1,830 | 1,830 | 1,819 | 1,821 | -0.55% | 48,700 | 607億4681万 | -0.98% | 20.63 | 1.11 |
| 10/10 | 1,830 | 1,834 | 1,827 | 1,831 | +0.11% | 80,100 | 610億8040万 | -0.49% | 20.75 | 1.11 |
| 10/06 | 1,828 | 1,840 | 1,828 | 1,829 | +0.22% | 56,300 | 610億1368万 | -0.6% | 20.72 | 1.11 |
| 10/05 | 1,811 | 1,825 | 1,810 | 1,825 | +0.72% | 53,500 | 608億8024万 | -0.82% | 20.68 | 1.11 |
| 10/04 | 1,819 | 1,825 | 1,811 | 1,812 | -0.38% | 91,100 | 604億4658万 | -1.52% | 20.53 | 1.1 |
| 10/03 | 1,815 | 1,823 | 1,811 | 1,819 | +0.11% | 46,500 | 606億8009万 | -1.25% | 20.61 | 1.11 |
| 10/02 | 1,825 | 1,830 | 1,814 | 1,817 | -0.16% | 49,100 | 606億1337万 | -1.41% | 20.59 | 1.11 |
| 09/29 | 1,828 | 1,833 | 1,815 | 1,820 | -0.38% | 55,100 | 607億1345万 | -1.25% | 20.62 | 1.15 |
| 09/28 | 1,835 | 1,835 | 1,818 | 1,827 | -1.14% | 61,700 | 609億4696万 | -0.87% | 20.7 | 1.15 |
| 09/27 | 1,837 | 1,848 | 1,831 | 1,848 | +0.54% | 61,200 | 616億4750万 | +0.33% | 20.94 | 1.17 |
| 09/26 | 1,833 | 1,841 | 1,828 | 1,838 | +0.27% | 42,600 | 613億1391万 | -0.16% | 20.82 | 1.16 |
| 09/25 | 1,820 | 1,835 | 1,820 | 1,833 | +0.71% | 65,800 | 611億4712万 | -0.38% | 20.77 | 1.16 |
| 09/22 | 1,816 | 1,831 | 1,814 | 1,820 | -0.11% | 98,000 | 607億1345万 | -1.03% | 20.62 | 1.15 |
| 09/21 | 1,832 | 1,833 | 1,819 | 1,822 | -0.55% | 67,700 | 607億8017万 | -0.92% | 20.64 | 1.15 |
| 09/20 | 1,850 | 1,853 | 1,832 | 1,832 | -1.19% | 75,400 | 611億1376万 | -0.38% | 20.76 | 1.16 |
| 09/19 | 1,856 | 1,857 | 1,841 | 1,854 | -0.38% | 126,400 | 618億4766万 | +0.82% | 21.01 | 1.17 |
| 09/15 | 1,856 | 1,866 | 1,849 | 1,861 | -0.11% | 98,600 | 620億8117万 | +1.2% | 21.09 | 1.18 |
| 09/14 | 1,869 | 1,872 | 1,862 | 1,863 | -0.32% | 38,000 | 621億4789万 | +1.31% | 21.11 | 1.18 |
| 09/13 | 1,862 | 1,872 | 1,862 | 1,869 | +0.16% | 50,100 | 623億4804万 | +1.63% | 21.18 | 1.18 |
| 09/12 | 1,850 | 1,869 | 1,849 | 1,866 | +0.7% | 70,900 | 622億4796万 | +1.47% | 21.14 | 1.18 |
| 09/11 | 1,855 | 1,858 | 1,845 | 1,853 | +0.05% | 32,900 | 618億1430万 | +0.76% | 20.99 | 1.17 |
| 09/08 | 1,856 | 1,857 | 1,846 | 1,852 | -0.22% | 62,900 | 617億8094万 | +0.71% | 20.98 | 1.17 |
| 09/07 | 1,844 | 1,859 | 1,843 | 1,856 | +0.49% | 76,200 | 619億1437万 | +0.92% | 21.03 | 1.17 |
| 09/06 | 1,850 | 1,852 | 1,843 | 1,847 | -0.05% | 57,300 | 616億1414万 | +0.49% | 20.93 | 1.17 |
| 09/05 | 1,844 | 1,848 | 1,838 | 1,848 | +0.11% | 50,300 | 616億4750万 | +0.49% | 20.94 | 1.17 |
| 09/04 | 1,835 | 1,849 | 1,835 | 1,846 | +0.6% | 52,600 | 615億8078万 | +0.33% | 20.92 | 1.17 |
| 09/01 | 1,829 | 1,835 | 1,825 | 1,835 | +0.33% | 43,000 | 612億1383万 | -0.27% | 20.79 | 1.16 |
| 08/31 | 1,845 | 1,845 | 1,826 | 1,829 | -0.87% | 66,200 | 610億1368万 | -0.6% | 20.72 | 1.16 |
| 08/30 | 1,844 | 1,850 | 1,838 | 1,845 | +0.05% | 52,700 | 615億4742万 | +0.27% | 20.9 | 1.17 |
| 08/29 | 1,835 | 1,849 | 1,833 | 1,844 | +0.22% | 45,200 | 615億1406万 | +0.22% | 20.89 | 1.16 |
| 08/28 | 1,833 | 1,842 | 1,831 | 1,840 | +0.66% | 47,800 | 613億8063万 | 0% | 20.85 | 1.16 |
| 08/25 | 1,819 | 1,836 | 1,813 | 1,828 | +0.49% | 68,600 | 609億8032万 | -0.65% | 20.71 | 1.15 |
| 08/24 | 1,806 | 1,822 | 1,806 | 1,819 | +0.5% | 44,100 | 606億8009万 | -1.14% | 20.61 | 1.15 |
| 08/23 | 1,813 | 1,816 | 1,806 | 1,810 | -0.22% | 63,900 | 603億7986万 | -1.68% | 20.51 | 1.14 |
| 08/22 | 1,811 | 1,814 | 1,802 | 1,814 | 0% | 58,600 | 605億1329万 | -1.57% | 20.55 | 1.15 |
| 08/21 | 1,815 | 1,822 | 1,812 | 1,814 | +0.22% | 45,500 | 605億1329万 | -1.63% | 20.55 | 1.15 |
| 08/18 | 1,812 | 1,815 | 1,808 | 1,810 | -0.33% | 54,700 | 603億7986万 | -1.84% | 20.51 | 1.14 |
| 08/17 | 1,825 | 1,826 | 1,813 | 1,816 | -0.66% | 63,000 | 605億8001万 | -1.57% | 20.58 | 1.15 |
| 08/16 | 1,829 | 1,829 | 1,820 | 1,828 | -0.16% | 54,900 | 609億8032万 | -0.92% | 20.71 | 1.15 |
| 08/15 | 1,836 | 1,841 | 1,827 | 1,831 | -0.6% | 59,400 | 610億8040万 | -0.81% | 20.75 | 1.16 |
| 08/14 | 1,863 | 1,871 | 1,837 | 1,842 | -1.76% | 88,900 | 614億4735万 | -0.16% | 20.87 | 1.16 |
| 08/10 | 1,863 | 1,875 | 1,855 | 1,875 | +0.64% | 70,400 | 625億4820万 | +1.63% | 21.24 | 1.18 |
| 08/09 | 1,867 | 1,870 | 1,857 | 1,863 | -0.59% | 29,700 | 621億4789万 | +1.03% | 21.11 | 1.18 |
| 08/08 | 1,855 | 1,874 | 1,855 | 1,874 | +1.02% | 71,300 | 625億1484万 | +1.68% | 21.23 | 1.18 |
| 08/07 | 1,846 | 1,855 | 1,843 | 1,855 | +0.38% | 34,800 | 618億8101万 | +0.71% | 21.02 | 1.17 |
| 08/04 | 1,849 | 1,850 | 1,840 | 1,848 | -0.05% | 31,700 | 616億4750万 | +0.38% | 20.94 | 1.17 |
| 08/03 | 1,846 | 1,849 | 1,839 | 1,849 | -0.05% | 50,300 | 616億8086万 | +0.43% | 20.95 | 1.17 |
| 08/02 | 1,856 | 1,858 | 1,846 | 1,850 | -0.64% | 30,700 | 617億1422万 | +0.49% | 20.96 | 1.17 |
| 08/01 | 1,862 | 1,862 | 1,847 | 1,862 | 0% | 46,800 | 621億1453万 | +1.14% | 21.1 | 1.18 |
| 07/31 | 1,856 | 1,862 | 1,848 | 1,862 | +0.76% | 110,400 | 621億1453万 | +1.2% | 21.1 | 1.18 |
| 07/28 | 1,846 | 1,849 | 1,839 | 1,848 | +0.16% | 65,700 | 616億4750万 | +0.49% | 20.94 | 1.17 |
| 07/27 | 1,836 | 1,846 | 1,833 | 1,845 | +0.44% | 35,400 | 615億4742万 | +0.33% | 20.9 | 1.17 |
| 07/26 | 1,840 | 1,841 | 1,831 | 1,837 | -0.16% | 27,900 | 612億8055万 | -0.16% | 20.81 | 1.16 |
| 07/25 | 1,838 | 1,842 | 1,832 | 1,840 | +0.22% | 27,100 | 613億8063万 | 0% | 20.85 | 1.16 |
| 07/24 | 1,843 | 1,844 | 1,832 | 1,836 | +0.05% | 63,200 | 612億4719万 | -0.27% | 20.8 | 1.16 |
| 07/21 | 1,849 | 1,849 | 1,832 | 1,835 | -0.27% | 36,200 | 612億1383万 | -0.33% | 20.79 | 1.16 |
| 07/20 | 1,850 | 1,850 | 1,838 | 1,840 | -0.49% | 35,600 | 613億8063万 | -0.11% | 20.85 | 1.16 |
| 07/19 | 1,847 | 1,855 | 1,839 | 1,849 | +0.43% | 72,200 | 616億8086万 | +0.27% | 20.95 | 1.17 |
| 07/18 | 1,839 | 1,847 | 1,838 | 1,841 | +0.11% | 48,900 | 614億1399万 | -0.16% | 20.86 | 1.16 |
| 07/14 | 1,837 | 1,841 | 1,829 | 1,839 | +0.6% | 74,300 | 613億4727万 | -0.38% | 20.84 | 1.16 |
| 07/13 | 1,834 | 1,834 | 1,825 | 1,828 | -0.22% | 29,800 | 609億8032万 | -1.03% | 20.71 | 1.15 |
| 07/12 | 1,833 | 1,834 | 1,826 | 1,832 | +0.27% | 29,400 | 611億1376万 | -0.92% | 20.76 | 1.16 |
| 07/11 | 1,833 | 1,837 | 1,824 | 1,827 | -0.38% | 32,100 | 609億4696万 | -1.24% | 20.7 | 1.15 |
| 07/10 | 1,829 | 1,838 | 1,825 | 1,834 | +0.6% | 54,500 | 611億8047万 | -0.92% | 20.78 | 1.16 |
