株価チャート
2023/07/18～2023/12/21
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 |
| 12/21 | 1,381 | 1,382 | 1,381 | 1,382 | -0.36% | 200 | 44億2875万 | -4.56% | 13.32 | 1.23 |
| 12/20 | 1,417 | 1,417 | 1,387 | 1,387 | -2.12% | 500 | 44億4478万 | -4.34% | 13.37 | 1.23 |
| 12/19 | 1,402 | 1,417 | 1,402 | 1,417 | +0.5% | 1,600 | 45億4091万 | -2.48% | 13.66 | 1.26 |
| 12/18 | 1,409 | 1,410 | 1,398 | 1,410 | +0.71% | 1,400 | 45億1848万 | -3.09% | 13.59 | 1.25 |
| 12/15 | 1,410 | 1,410 | 1,386 | 1,400 | -1.34% | 1,300 | 44億8644万 | -3.91% | 13.5 | 1.24 |
| 12/14 | 1,419 | 1,419 | 1,419 | 1,419 | -1.39% | 100 | 45億4732万 | -2.87% | 13.68 | 1.26 |
| 12/12 | 1,442 | 1,442 | 1,439 | 1,439 | +2.79% | 1,400 | 46億1141万 | -1.71% | 13.87 | 1.28 |
| 12/08 | 1,422 | 1,422 | 1,400 | 1,400 | -2.85% | 1,100 | 44億8644万 | -4.57% | 13.5 | 1.24 |
| 12/07 | 1,423 | 1,441 | 1,411 | 1,441 | +1.26% | 500 | 46億1782万 | -2.04% | 13.89 | 1.28 |
| 12/06 | 1,417 | 1,423 | 1,417 | 1,423 | -1.66% | 300 | 45億6014万 | -3.59% | 13.72 | 1.26 |
| 12/05 | 1,429 | 1,447 | 1,425 | 1,447 | +1.19% | 17,900 | 46億3705万 | -2.43% | 13.95 | 1.28 |
| 12/04 | 1,426 | 1,430 | 1,399 | 1,430 | +0.28% | 1,600 | 45億8257万 | -3.9% | 13.78 | 1.27 |
| 12/01 | 1,432 | 1,432 | 1,360 | 1,426 | -1.45% | 3,700 | 45億6975万 | -4.55% | 13.75 | 1.26 |
| 11/29 | 1,418 | 1,447 | 1,418 | 1,447 | +1.47% | 400 | 46億3705万 | -3.4% | 13.95 | 1.28 |
| 11/28 | 1,445 | 1,476 | 1,426 | 1,426 | -1.31% | 1,200 | 45億6975万 | -5% | 13.75 | 1.26 |
| 11/24 | 1,445 | 1,453 | 1,445 | 1,445 | -2.03% | 1,800 | 46億3064万 | -3.99% | 13.93 | 1.28 |
| 11/22 | 1,498 | 1,498 | 1,468 | 1,475 | -1.54% | 800 | 47億2678万 | -2.12% | 14.22 | 1.31 |
| 11/20 | 1,452 | 1,506 | 1,452 | 1,498 | +2.25% | 1,200 | 48億49万 | -0.6% | 14.44 | 1.33 |
| 11/17 | 1,503 | 1,503 | 1,465 | 1,465 | -2.53% | 1,200 | 46億9473万 | -2.85% | 14.12 | 1.3 |
| 11/16 | 1,471 | 1,503 | 1,471 | 1,503 | +0.87% | 700 | 48億1651万 | -0.13% | 14.49 | 1.33 |
| 11/14 | 1,520 | 1,520 | 1,490 | 1,490 | -1.32% | 200 | 47億7485万 | -0.6% | 14.36 | 1.32 |
| 11/13 | 1,550 | 1,550 | 1,453 | 1,510 | -4.97% | 2,100 | 48億3894万 | +1.14% | 14.56 | 1.34 |
| 11/10 | 1,505 | 1,595 | 1,435 | 1,589 | +6.64% | 5,300 | 50億9210万 | +6.93% | 15.32 | 1.41 |
| 11/09 | 1,460 | 1,533 | 1,460 | 1,490 | +4.05% | 1,700 | 47億7485万 | +0.95% | 14.36 | 1.32 |
| 11/08 | 1,435 | 1,435 | 1,432 | 1,432 | -0.21% | 300 | 45億8898万 | -2.78% | 13.8 | 1.27 |
| 11/07 | 1,456 | 1,456 | 1,435 | 1,435 | -1.91% | 900 | 45億9860万 | -2.65% | 13.83 | 1.27 |
| 11/06 | 1,464 | 1,490 | 1,460 | 1,463 | -0.07% | 1,200 | 46億8832万 | -1.01% | 14.1 | 1.3 |
| 11/02 | 1,464 | 1,464 | 1,464 | 1,464 | 0% | 100 | 46億9153万 | -1.55% | 14.11 | 1.3 |
| 11/01 | 1,469 | 1,489 | 1,460 | 1,464 | -2.33% | 15,800 | 46億9153万 | -2.14% | 14.11 | 1.3 |
| 10/31 | 1,509 | 1,509 | 1,499 | 1,499 | -0.66% | 600 | 48億369万 | -0.46% | 14.45 | 1.33 |
| 10/30 | 1,488 | 1,509 | 1,488 | 1,509 | +0.53% | 500 | 48億3574万 | -0.4% | 14.55 | 1.34 |
| 10/27 | 1,492 | 1,501 | 1,446 | 1,501 | -0.66% | 1,600 | 48億1010万 | -1.44% | 14.47 | 1.33 |
| 10/26 | 1,532 | 1,532 | 1,511 | 1,511 | -2.7% | 1,400 | 48億4215万 | -1.37% | 14.57 | 1.34 |
| 10/25 | 1,595 | 1,598 | 1,553 | 1,553 | -2.57% | 1,100 | 49億7674万 | +0.78% | 14.97 | 1.38 |
| 10/24 | 1,594 | 1,594 | 1,594 | 1,594 | +0.5% | 200 | 51億813万 | +2.91% | 15.37 | 1.41 |
| 10/23 | 1,547 | 1,600 | 1,547 | 1,586 | +1.02% | 2,300 | 50億8249万 | +1.99% | 15.29 | 1.41 |
| 10/20 | 1,570 | 1,570 | 1,529 | 1,570 | +2.61% | 1,400 | 50億3122万 | +0.64% | 15.13 | 1.39 |
| 10/19 | 1,521 | 1,530 | 1,521 | 1,530 | +0.66% | 600 | 49億303万 | -2.36% | 14.75 | 1.36 |
| 10/18 | 1,523 | 1,560 | 1,510 | 1,520 | -0.26% | 3,600 | 48億7099万 | -3.43% | 14.65 | 1.35 |
| 10/17 | 1,540 | 1,540 | 1,501 | 1,524 | +1.6% | 2,200 | 48億8381万 | -3.73% | 14.69 | 1.35 |
| 10/16 | 1,497 | 1,549 | 1,436 | 1,500 | +2.25% | 3,100 | 48億690万 | -5.54% | 14.46 | 1.33 |
| 10/13 | 1,537 | 1,598 | 1,467 | 1,467 | -4.55% | 5,400 | 47億114万 | -8.08% | 14.14 | 1.3 |
| 10/12 | 1,685 | 1,685 | 1,465 | 1,537 | +10.97% | 15,400 | 49億2547万 | -3.88% | 14.82 | 1.36 |
| 10/11 | 1,370 | 1,394 | 1,370 | 1,385 | +2.74% | 700 | 44億3837万 | -13.44% | 13.35 | 1.23 |
| 10/10 | 1,341 | 1,371 | 1,341 | 1,348 | +0.07% | 700 | 43億1980万 | -16.12% | 12.99 | 1.2 |
| 10/06 | 1,330 | 1,349 | 1,328 | 1,347 | +0.52% | 1,000 | 43億1659万 | -16.49% | 12.98 | 1.19 |
| 10/05 | 1,341 | 1,376 | 1,336 | 1,340 | +0.37% | 1,000 | 42億9416万 | -17.28% | 12.92 | 1.19 |
| 10/04 | 1,405 | 1,405 | 1,328 | 1,335 | -5.79% | 4,300 | 42億7814万 | -17.95% | 12.87 | 1.18 |
| 10/03 | 1,427 | 1,442 | 1,401 | 1,417 | -1.87% | 3,000 | 45億4091万 | -13.28% | 13.66 | 1.26 |
| 10/02 | 1,591 | 1,599 | 1,414 | 1,444 | -6.9% | 5,800 | 46億2744万 | -11.79% | 13.92 | 1.28 |
| 09/29 | 1,651 | 1,651 | 1,551 | 1,551 | -7.07% | 3,900 | 49億7033万 | -5.43% | 16.64 | 1.41 |
| 09/28 | 1,623 | 1,669 | 1,561 | 1,669 | -1.88% | 3,000 | 53億4847万 | +1.89% | 17.9 | 1.52 |
| 09/27 | 1,680 | 1,717 | 1,677 | 1,701 | -1.1% | 2,400 | 54億5102万 | +4.29% | 18.24 | 1.55 |
| 09/26 | 1,719 | 1,726 | 1,715 | 1,720 | 0% | 2,700 | 55億1191万 | +5.91% | 18.45 | 1.56 |
| 09/25 | 1,715 | 1,741 | 1,715 | 1,720 | +1.18% | 800 | 55億1191万 | +6.24% | 18.45 | 1.56 |
| 09/22 | 1,735 | 1,735 | 1,700 | 1,700 | -2.24% | 3,000 | 54億4782万 | +5.66% | 18.23 | 1.55 |
| 09/21 | 1,730 | 1,870 | 1,729 | 1,739 | +0.58% | 4,200 | 55億7279万 | +8.62% | 18.65 | 1.58 |
| 09/20 | 1,730 | 1,730 | 1,715 | 1,729 | -0.63% | 900 | 55億4075万 | +8.88% | 18.54 | 1.57 |
| 09/19 | 1,748 | 1,748 | 1,737 | 1,740 | -0.4% | 1,800 | 55億7600万 | +10.34% | 18.66 | 1.58 |
| 09/15 | 1,749 | 1,749 | 1,732 | 1,747 | +0.98% | 1,100 | 55億9843万 | +11.63% | 18.74 | 1.59 |
| 09/14 | 1,748 | 1,748 | 1,720 | 1,730 | +0.06% | 700 | 55億4395万 | +11.25% | 18.56 | 1.57 |
| 09/13 | 1,710 | 1,729 | 1,660 | 1,729 | +0.52% | 4,900 | 55億4075万 | +12.13% | 18.54 | 1.57 |
| 09/12 | 1,730 | 1,730 | 1,700 | 1,720 | -0.58% | 1,000 | 55億1191万 | +12.57% | 18.45 | 1.56 |
| 09/11 | 1,699 | 1,780 | 1,686 | 1,730 | +4.22% | 5,400 | 55億4395万 | +14.27% | 18.56 | 1.57 |
| 09/08 | 1,659 | 1,689 | 1,619 | 1,660 | -2.3% | 4,200 | 53億1963万 | +10.74% | 17.8 | 1.51 |
| 09/07 | 1,548 | 1,700 | 1,548 | 1,699 | +9.68% | 6,300 | 54億4461万 | +14.18% | 18.22 | 1.54 |
| 09/06 | 1,538 | 1,549 | 1,533 | 1,549 | +0.58% | 500 | 49億6392万 | +5.02% | 16.61 | 1.41 |
| 09/05 | 1,558 | 1,558 | 1,536 | 1,540 | -1.22% | 1,000 | 49億3508万 | +4.83% | 16.52 | 1.4 |
| 09/04 | 1,534 | 1,559 | 1,511 | 1,559 | +2.57% | 2,500 | 49億9597万 | +6.63% | 16.72 | 1.42 |
| 09/01 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 400 | 48億7099万 | +4.4% | 16.3 | 1.38 |
| 08/31 | 1,512 | 1,520 | 1,481 | 1,520 | +0.46% | 1,300 | 48億7099万 | +4.83% | 16.3 | 1.38 |
| 08/30 | 1,519 | 1,519 | 1,496 | 1,513 | +1.07% | 1,000 | 48億4855万 | +4.71% | 16.23 | 1.38 |
| 08/29 | 1,501 | 1,524 | 1,497 | 1,497 | -0.27% | 600 | 47億9728万 | +4.03% | 16.06 | 1.36 |
| 08/28 | 1,544 | 1,544 | 1,501 | 1,501 | -0.6% | 600 | 48億1010万 | +4.67% | 16.1 | 1.36 |
| 08/25 | 1,510 | 1,510 | 1,510 | 1,510 | +0.13% | 1,100 | 48億3894万 | +5.74% | 16.2 | 1.37 |
| 08/24 | 1,473 | 1,508 | 1,473 | 1,508 | +0.53% | 800 | 48億3253万 | +5.97% | 16.17 | 1.37 |
| 08/23 | 1,515 | 1,555 | 1,500 | 1,500 | -1.51% | 2,000 | 48億690万 | +5.86% | 16.09 | 1.36 |
| 08/22 | 1,560 | 1,560 | 1,523 | 1,523 | -3.61% | 2,200 | 48億8060万 | +7.94% | 16.34 | 1.38 |
| 08/21 | 1,480 | 1,580 | 1,470 | 1,580 | +7.48% | 3,500 | 50億6326万 | +12.46% | 16.95 | 1.44 |
| 08/18 | 1,478 | 1,478 | 1,450 | 1,470 | -2% | 1,700 | 47億1076万 | +5.38% | 15.77 | 1.34 |
| 08/17 | 1,480 | 1,500 | 1,460 | 1,500 | +4.38% | 2,200 | 48億690万 | +7.99% | 16.09 | 1.36 |
| 08/16 | 1,427 | 1,500 | 1,427 | 1,437 | -0.62% | 1,200 | 46億501万 | +3.83% | 15.41 | 1.31 |
| 08/15 | 1,447 | 1,447 | 1,446 | 1,446 | -0.07% | 500 | 46億3385万 | +4.86% | 15.51 | 1.31 |
| 08/14 | 1,498 | 1,498 | 1,438 | 1,447 | -3.4% | 1,900 | 46億3705万 | +5.31% | 15.52 | 1.32 |
| 08/10 | 1,399 | 1,510 | 1,399 | 1,498 | +8% | 6,400 | 48億49万 | +9.5% | 16.07 | 1.36 |
| 08/09 | 1,377 | 1,399 | 1,365 | 1,387 | +0.73% | 2,400 | 44億4478万 | +1.91% | 14.88 | 1.26 |
| 08/08 | 1,377 | 1,385 | 1,377 | 1,377 | +0.07% | 1,000 | 44億1273万 | +1.32% | 14.77 | 1.25 |
| 08/07 | 1,375 | 1,376 | 1,375 | 1,376 | +0.44% | 400 | 44億952万 | +1.25% | 14.76 | 1.25 |
| 08/04 | 1,370 | 1,370 | 1,370 | 1,370 | -0.65% | 200 | 43億9030万 | +1.11% | 14.69 | 1.25 |
| 08/03 | 1,379 | 1,379 | 1,379 | 1,379 | +0.66% | 500 | 44億1914万 | +2.07% | 14.79 | 1.25 |
| 08/02 | 1,385 | 1,390 | 1,370 | 1,370 | -1.08% | 1,900 | 43億9030万 | +1.78% | 14.69 | 1.25 |
| 08/01 | 1,395 | 1,395 | 1,385 | 1,385 | -0.14% | 200 | 44億3837万 | +3.28% | 14.85 | 1.26 |
| 07/31 | 1,370 | 1,396 | 1,366 | 1,387 | -0.22% | 1,000 | 44億4478万 | +3.97% | 14.88 | 1.26 |
| 07/26 | 1,385 | 1,390 | 1,364 | 1,390 | +0.65% | 900 | 44億5439万 | +4.67% | 14.91 | 1.26 |
| 07/25 | 1,382 | 1,382 | 1,381 | 1,381 | -0.5% | 500 | 44億2555万 | +4.62% | 14.81 | 1.26 |
| 07/24 | 1,370 | 1,388 | 1,370 | 1,388 | +1.31% | 300 | 44億4798万 | +5.63% | 14.89 | 1.26 |
| 07/21 | 1,377 | 1,396 | 1,370 | 1,370 | -0.51% | 600 | 43億9030万 | +4.9% | 14.69 | 1.25 |
| 07/20 | 1,381 | 1,381 | 1,361 | 1,377 | +1.92% | 900 | 44億1273万 | +6% | 14.77 | 1.25 |
| 07/19 | 1,399 | 1,399 | 1,331 | 1,351 | -2.17% | 2,900 | 43億2941万 | +4.57% | 14.49 | 1.23 |
| 07/18 | 1,384 | 1,410 | 1,369 | 1,381 | +1.54% | 3,500 | 44億2555万 | +7.3% | 14.81 | 1.26 |
