株価チャート
2023/05/18～2023/11/17
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 |
| 11/17 | 912 | 912 | 912 | 912 | -0.65% | 200 | 36億4800万 | -1.72% | 10.93 | 0.3 |
| 11/16 | 919 | 919 | 912 | 918 | +0.66% | 300 | 36億7200万 | -1.18% | 11 | 0.3 |
| 11/15 | 924 | 924 | 912 | 912 | +0.77% | 1,900 | 36億4800万 | -2.04% | 10.93 | 0.3 |
| 11/14 | 948 | 984 | 902 | 905 | -4.44% | 18,500 | 36億2000万 | -2.9% | 10.85 | 0.3 |
| 11/13 | 918 | 947 | 918 | 947 | +2.38% | 1,900 | 37億8800万 | +1.39% | 11.35 | 0.31 |
| 11/09 | 925 | 925 | 925 | 925 | +0.54% | 100 | 37億 | -0.86% | 11.09 | 0.31 |
| 11/08 | 920 | 920 | 920 | 920 | -0.54% | 100 | 36億8000万 | -1.6% | 11.03 | 0.3 |
| 11/07 | 920 | 925 | 920 | 925 | -2.22% | 1,600 | 37億 | -1.18% | 11.09 | 0.31 |
| 11/01 | 936 | 946 | 936 | 946 | +1.18% | 400 | 37億8400万 | +0.96% | 11.34 | 0.31 |
| 10/31 | 935 | 935 | 935 | 935 | -0.11% | 400 | 37億4000万 | -0.11% | 11.21 | 0.31 |
| 10/27 | 929 | 936 | 929 | 936 | +0.86% | 300 | 37億4400万 | 0% | 11.22 | 0.31 |
| 10/26 | 928 | 928 | 928 | 928 | +0.22% | 400 | 37億1200万 | -0.75% | 11.12 | 0.31 |
| 10/25 | 924 | 926 | 924 | 926 | +1.2% | 300 | 37億400万 | -0.96% | 11.1 | 0.31 |
| 10/24 | 926 | 926 | 915 | 915 | -2.76% | 1,100 | 36億6000万 | -2.14% | 10.97 | 0.3 |
| 10/23 | 939 | 959 | 926 | 941 | -1.36% | 1,900 | 37億6400万 | +0.64% | 11.28 | 0.31 |
| 10/20 | 924 | 954 | 924 | 954 | +4.15% | 2,200 | 38億1600万 | +2.03% | 11.44 | 0.32 |
| 10/19 | 917 | 917 | 916 | 916 | -0.87% | 500 | 36億6400万 | -1.82% | 10.98 | 0.3 |
| 10/18 | 920 | 924 | 920 | 924 | +0.11% | 600 | 36億9600万 | -0.96% | 11.08 | 0.31 |
| 10/16 | 926 | 926 | 923 | 923 | -0.32% | 400 | 36億9200万 | -1.18% | 11.06 | 0.31 |
| 10/12 | 923 | 930 | 923 | 926 | -1.28% | 1,000 | 37億400万 | -0.96% | 11.1 | 0.31 |
| 10/11 | 930 | 938 | 930 | 938 | +0.86% | 300 | 37億5200万 | +0.43% | 11.24 | 0.31 |
| 10/10 | 930 | 930 | 930 | 930 | -0.11% | 300 | 37億2000万 | -0.43% | 11.15 | 0.31 |
| 10/06 | 931 | 931 | 931 | 931 | +0.22% | 200 | 37億2400万 | -0.32% | 11.16 | 0.31 |
| 10/05 | 930 | 930 | 929 | 929 | -0.21% | 300 | 37億1600万 | -0.43% | 11.14 | 0.31 |
| 10/04 | 933 | 933 | 931 | 931 | -1.59% | 300 | 37億2400万 | -0.11% | 11.16 | 0.31 |
| 10/03 | 946 | 946 | 935 | 946 | -1.25% | 400 | 37億8400万 | +1.61% | 11.34 | 0.31 |
| 10/02 | 952 | 958 | 950 | 958 | +1.27% | 1,900 | 38億3200万 | +3.01% | 11.48 | 0.32 |
| 09/29 | 942 | 946 | 940 | 946 | +0.21% | 500 | 37億8400万 | +1.94% | 11.34 | 0.31 |
| 09/27 | 944 | 944 | 944 | 944 | 0% | 100 | 37億7600万 | +1.94% | 11.32 | 0.3 |
| 09/26 | 950 | 950 | 944 | 944 | -1.05% | 400 | 37億7600万 | +2.05% | 11.32 | 0.3 |
| 09/25 | 954 | 954 | 954 | 954 | 0% | 200 | 38億1600万 | +3.25% | 11.44 | 0.31 |
| 09/22 | 957 | 957 | 940 | 954 | +0.32% | 900 | 38億1600万 | +3.36% | 11.44 | 0.31 |
| 09/21 | 921 | 952 | 921 | 951 | +2.04% | 20,000 | 38億400万 | +3.26% | 11.4 | 0.31 |
| 09/20 | 932 | 932 | 932 | 932 | 0% | 100 | 37億2800万 | +1.41% | 11.17 | 0.3 |
| 09/19 | 922 | 932 | 922 | 932 | +1.97% | 700 | 37億2800万 | +1.53% | 11.17 | 0.3 |
| 09/14 | 913 | 917 | 913 | 914 | -0.76% | 1,400 | 36億5600万 | -0.33% | 10.96 | 0.29 |
| 09/13 | 921 | 922 | 921 | 921 | +0.11% | 700 | 36億8400万 | +0.55% | 11.04 | 0.3 |
| 09/12 | 920 | 920 | 920 | 920 | -0.11% | 800 | 36億8000万 | +0.44% | 11.03 | 0.3 |
| 09/11 | 921 | 921 | 921 | 921 | -0.54% | 100 | 36億8400万 | +0.55% | 11.04 | 0.3 |
| 09/07 | 935 | 935 | 926 | 926 | +1.54% | 400 | 37億400万 | +1.09% | 11.1 | 0.3 |
| 09/06 | 929 | 929 | 912 | 912 | -1.83% | 1,300 | 36億4800万 | -0.33% | 10.93 | 0.29 |
| 09/05 | 936 | 936 | 929 | 929 | -0.85% | 500 | 37億1600万 | +1.53% | 11.14 | 0.3 |
| 09/04 | 937 | 937 | 937 | 937 | 0% | 100 | 37億4800万 | +2.4% | 11.23 | 0.3 |
| 09/01 | 920 | 937 | 920 | 937 | +1.85% | 1,200 | 37億4800万 | +2.63% | 11.23 | 0.3 |
| 08/31 | 920 | 921 | 920 | 920 | -1.6% | 500 | 36億8000万 | +0.88% | 11.03 | 0.3 |
| 08/28 | 935 | 935 | 935 | 935 | +0.32% | 600 | 37億4000万 | +2.63% | 11.21 | 0.3 |
| 08/25 | 932 | 932 | 932 | 932 | +2.87% | 1,000 | 37億2800万 | +2.42% | 11.17 | 0.3 |
| 08/24 | 909 | 909 | 906 | 906 | +0.11% | 500 | 36億2400万 | -0.44% | 10.86 | 0.29 |
| 08/23 | 905 | 905 | 905 | 905 | -0.44% | 100 | 36億2000万 | -0.55% | 10.85 | 0.29 |
| 08/22 | 900 | 909 | 898 | 909 | +0.89% | 1,100 | 36億3600万 | -0.11% | 10.9 | 0.29 |
| 08/21 | 912 | 912 | 901 | 901 | -1.31% | 200 | 36億400万 | -0.99% | 10.8 | 0.29 |
| 08/18 | 913 | 913 | 913 | 913 | +0.11% | 100 | 36億5200万 | +0.22% | 10.94 | 0.29 |
| 08/17 | 914 | 914 | 912 | 912 | 0% | 600 | 36億4800万 | +0.11% | 10.93 | 0.29 |
| 08/16 | 912 | 912 | 912 | 912 | -0.11% | 700 | 36億4800万 | +0.11% | 10.93 | 0.29 |
| 08/15 | 937 | 937 | 900 | 913 | -0.98% | 5,000 | 36億5200万 | +0.11% | 10.94 | 0.29 |
| 08/14 | 915 | 990 | 909 | 922 | +0.77% | 22,900 | 36億8800万 | +1.1% | 11.05 | 0.3 |
| 08/10 | 915 | 915 | 915 | 915 | +1.67% | 100 | 36億6000万 | +0.44% | 10.97 | 0.3 |
| 08/08 | 900 | 900 | 900 | 900 | 0% | 300 | 36億 | -1.1% | 10.79 | 0.29 |
| 08/02 | 900 | 900 | 900 | 900 | -0.33% | 1,000 | 36億 | -1.21% | 10.79 | 0.29 |
| 08/01 | 903 | 903 | 903 | 903 | -0.44% | 1,000 | 36億1200万 | -0.88% | 10.82 | 0.29 |
| 07/31 | 923 | 936 | 906 | 907 | -0.55% | 2,200 | 36億2800万 | -0.44% | 10.87 | 0.29 |
| 07/27 | 912 | 912 | 912 | 912 | -0.87% | 300 | 36億4800万 | +0.11% | 10.93 | 0.29 |
| 07/26 | 920 | 920 | 920 | 920 | +0.55% | 500 | 36億8000万 | +0.99% | 11.03 | 0.3 |
| 07/25 | 915 | 918 | 915 | 915 | 0% | 1,500 | 36億6000万 | +0.55% | 10.97 | 0.3 |
| 07/24 | 915 | 915 | 915 | 915 | 0% | 400 | 36億6000万 | +0.55% | 10.97 | 0.3 |
| 07/20 | 913 | 915 | 913 | 915 | +0.11% | 300 | 36億6000万 | +0.44% | 10.97 | 0.3 |
| 07/19 | 914 | 914 | 914 | 914 | +1.22% | 100 | 36億5600万 | +0.33% | 10.96 | 0.29 |
| 07/18 | 904 | 923 | 903 | 903 | +0.89% | 700 | 36億1200万 | -1.1% | 10.82 | 0.29 |
| 07/14 | 905 | 905 | 895 | 895 | -1.54% | 900 | 35億8000万 | -2.08% | 10.73 | 0.29 |
| 07/13 | 902 | 909 | 902 | 909 | +0.11% | 1,300 | 36億3600万 | -0.66% | 10.9 | 0.29 |
| 07/11 | 917 | 917 | 908 | 908 | -0.98% | 2,600 | 36億3200万 | -0.87% | 10.88 | 0.29 |
| 07/06 | 901 | 917 | 901 | 917 | +1.21% | 1,200 | 36億6800万 | 0% | 10.99 | 0.3 |
| 07/05 | 906 | 906 | 906 | 906 | -0.33% | 300 | 36億2400万 | -1.31% | 10.86 | 0.29 |
| 07/04 | 912 | 912 | 909 | 909 | +0.11% | 200 | 36億3600万 | -1.2% | 10.9 | 0.29 |
| 06/30 | 901 | 920 | 901 | 908 | -1.63% | 2,000 | 36億3200万 | -1.63% | 10.88 | 0.29 |
| 06/23 | 923 | 924 | 923 | 923 | 0% | 5,200 | 36億9200万 | -0.22% | 11.06 | 0.3 |
| 06/22 | 914 | 923 | 913 | 923 | +0.76% | 600 | 36億9200万 | -0.32% | 11.06 | 0.3 |
| 06/20 | 917 | 917 | 916 | 916 | -0.65% | 200 | 36億6400万 | -1.19% | 10.98 | 0.3 |
| 06/19 | 920 | 922 | 920 | 922 | +1.21% | 1,600 | 36億8800万 | -0.65% | 11.05 | 0.3 |
| 06/16 | 905 | 911 | 904 | 911 | +0.66% | 2,000 | 36億4400万 | -1.94% | 10.92 | 0.29 |
| 06/15 | 905 | 905 | 905 | 905 | 0% | 100 | 36億2000万 | -2.69% | 10.85 | 0.29 |
| 06/14 | 905 | 905 | 905 | 905 | 0% | 200 | 36億2000万 | -2.9% | 10.85 | 0.29 |
| 06/13 | 911 | 911 | 905 | 905 | -0.66% | 400 | 36億2000万 | -3% | 10.85 | 0.29 |
| 06/12 | 912 | 912 | 911 | 911 | +0.66% | 300 | 36億4400万 | -2.46% | 10.92 | 0.29 |
| 06/09 | 897 | 905 | 897 | 905 | +0.89% | 200 | 36億2000万 | -3.1% | 10.85 | 0.29 |
| 06/08 | 902 | 902 | 897 | 897 | -1.32% | 1,000 | 35億8800万 | -3.96% | 10.75 | 0.29 |
| 06/06 | 900 | 909 | 900 | 909 | -0.11% | 900 | 36億3600万 | -2.88% | 10.9 | 0.29 |
| 06/05 | 925 | 928 | 892 | 910 | -0.33% | 10,200 | 36億4000万 | -2.78% | 10.91 | 0.29 |
| 06/02 | 931 | 931 | 912 | 913 | -1.83% | 2,700 | 36億5200万 | -2.56% | 10.94 | 0.29 |
| 06/01 | 930 | 930 | 930 | 930 | 0% | 100 | 37億2000万 | -0.75% | 11.15 | 0.3 |
| 05/31 | 923 | 930 | 921 | 930 | -1.38% | 4,900 | 37億2000万 | -0.64% | 11.15 | 0.3 |
| 05/30 | 942 | 943 | 942 | 943 | +1.62% | 400 | 37億7200万 | +0.86% | 11.3 | 0.3 |
| 05/29 | 947 | 947 | 928 | 928 | -0.43% | 900 | 37億1200万 | -0.64% | 11.12 | 0.3 |
| 05/26 | 925 | 932 | 920 | 932 | 0% | 500 | 37億2800万 | -0.21% | 11.17 | 0.3 |
| 05/25 | 947 | 947 | 932 | 932 | -1.58% | 900 | 37億2800万 | -0.21% | 11.17 | 0.3 |
| 05/24 | 937 | 947 | 924 | 947 | +2.27% | 2,200 | 37億8800万 | +1.39% | 11.35 | 0.31 |
| 05/23 | 936 | 959 | 926 | 926 | -2.63% | 24,100 | 37億400万 | -0.86% | 11.1 | 0.3 |
| 05/22 | 975 | 979 | 941 | 951 | -3.94% | 7,700 | 38億400万 | +1.71% | 11.4 | 0.31 |
| 05/19 | 990 | 1,110 | 945 | 990 | +3.13% | 40,200 | 39億6000万 | +6% | 11.87 | 0.32 |
| 05/18 | 928 | 960 | 928 | 960 | +2.35% | 1,700 | 38億4000万 | +3.11% | 11.51 | 0.31 |
