株価チャート
2023/03/17～2023/08/15
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2023 |
| 08/15 | 933 | 933 | 933 | 933 | +0.32% | 500 | 83億6901万 | -0.85% | 9.19 | 0.45 |
| 08/14 | 930 | 930 | 930 | 930 | 0% | 1,000 | 83億4210万 | -1.17% | 9.17 | 0.45 |
| 08/10 | 930 | 930 | 926 | 930 | +0.54% | 2,000 | 83億4210万 | -1.27% | 9.17 | 0.45 |
| 08/09 | 925 | 925 | 925 | 925 | -0.96% | 500 | 82億9725万 | -1.8% | 9.12 | 0.45 |
| 08/08 | 938 | 938 | 934 | 934 | -1.58% | 2,000 | 83億7798万 | -0.85% | 9.2 | 0.45 |
| 08/07 | 943 | 949 | 943 | 949 | +0.11% | 2,000 | 85億1253万 | +0.74% | 9.35 | 0.46 |
| 08/04 | 941 | 963 | 934 | 948 | +1.5% | 19,000 | 85億356万 | +0.74% | 9.34 | 0.46 |
| 08/03 | 942 | 942 | 930 | 934 | -1.27% | 5,500 | 83億7798万 | -0.64% | 9.2 | 0.45 |
| 08/02 | 945 | 946 | 945 | 946 | +0.11% | 1,000 | 84億8562万 | +0.64% | 9.32 | 0.46 |
| 08/01 | 960 | 960 | 941 | 945 | -2.28% | 12,000 | 84億7665万 | +0.75% | 9.31 | 0.45 |
| 07/31 | 956 | 969 | 956 | 967 | -0.31% | 9,500 | 86億7399万 | +3.31% | 9.53 | 0.47 |
| 07/28 | 954 | 970 | 945 | 970 | +1.89% | 14,500 | 87億90万 | +3.85% | 9.56 | 0.47 |
| 07/27 | 950 | 952 | 950 | 952 | +0.74% | 1,000 | 85億3944万 | +2.26% | 9.38 | 0.46 |
| 07/26 | 954 | 954 | 945 | 945 | -0.42% | 8,500 | 84億7665万 | +1.83% | 9.31 | 0.45 |
| 07/25 | 955 | 955 | 947 | 949 | -0.63% | 21,500 | 85億1253万 | +2.59% | 9.35 | 0.46 |
| 07/24 | 955 | 959 | 955 | 955 | +0.1% | 5,000 | 85億6635万 | +3.47% | 9.41 | 0.46 |
| 07/21 | 951 | 957 | 948 | 954 | +0.42% | 7,500 | 85億5738万 | +3.81% | 9.4 | 0.46 |
| 07/20 | 939 | 950 | 938 | 950 | +1.5% | 4,500 | 85億2150万 | +3.71% | 9.36 | 0.46 |
| 07/19 | 932 | 938 | 931 | 936 | +0.65% | 6,500 | 83億9592万 | +2.52% | 9.22 | 0.45 |
| 07/18 | 933 | 934 | 929 | 930 | 0% | 6,500 | 83億4210万 | +2.2% | 9.17 | 0.45 |
| 07/14 | 930 | 930 | 930 | 930 | -0.43% | 5,000 | 83億4210万 | +2.42% | 9.17 | 0.45 |
| 07/13 | 926 | 934 | 926 | 934 | +0.43% | 4,000 | 83億7798万 | +3.09% | 9.2 | 0.45 |
| 07/12 | 930 | 930 | 930 | 930 | +0.87% | 500 | 83億4210万 | +2.99% | 9.17 | 0.45 |
| 07/11 | 931 | 932 | 922 | 922 | -0.97% | 2,500 | 82億7034万 | +2.33% | 9.09 | 0.44 |
| 07/10 | 937 | 938 | 931 | 931 | -0.64% | 4,500 | 83億5107万 | +3.56% | 9.18 | 0.45 |
| 07/07 | 937 | 937 | 937 | 937 | 0% | 500 | 84億489万 | +4.46% | 9.23 | 0.45 |
| 07/06 | 935 | 940 | 934 | 937 | +0.43% | 6,500 | 84億489万 | +4.81% | 9.23 | 0.45 |
| 07/05 | 937 | 940 | 933 | 933 | -0.43% | 3,500 | 83億6901万 | +4.71% | 9.19 | 0.45 |
| 07/04 | 931 | 937 | 931 | 937 | +0.64% | 3,000 | 84億489万 | +5.52% | 9.23 | 0.45 |
| 07/03 | 937 | 938 | 931 | 931 | +0.11% | 18,000 | 83億5107万 | +5.08% | 9.18 | 0.45 |
| 06/30 | 930 | 932 | 918 | 930 | +1.31% | 14,000 | 83億4210万 | +5.32% | 9.17 | 0.46 |
| 06/29 | 919 | 924 | 918 | 918 | -0.11% | 7,000 | 82億3446万 | +4.32% | 9.05 | 0.45 |
| 06/28 | 910 | 919 | 897 | 919 | +2.45% | 11,500 | 82億4343万 | +4.67% | 9.06 | 0.45 |
| 06/27 | 897 | 897 | 897 | 897 | -1.1% | 500 | 80億4609万 | +2.4% | 8.84 | 0.44 |
| 06/26 | 906 | 907 | 904 | 907 | +0.11% | 11,000 | 81億3579万 | +3.66% | 8.94 | 0.44 |
| 06/23 | 897 | 906 | 897 | 906 | +0.55% | 12,500 | 81億2682万 | +3.66% | 8.93 | 0.44 |
| 06/22 | 885 | 904 | 885 | 901 | +1.69% | 13,000 | 80億8197万 | +3.21% | 8.88 | 0.44 |
| 06/21 | 883 | 886 | 883 | 886 | +1.14% | 4,000 | 79億4742万 | +1.61% | 8.73 | 0.43 |
| 06/20 | 879 | 886 | 876 | 876 | -0.9% | 7,000 | 78億5772万 | +0.46% | 8.63 | 0.43 |
| 06/19 | 880 | 885 | 880 | 884 | +1.61% | 5,000 | 79億2948万 | +1.26% | 8.71 | 0.43 |
| 06/16 | 871 | 875 | 870 | 870 | 0% | 7,500 | 78億390万 | -0.34% | 8.57 | 0.43 |
| 06/15 | 870 | 870 | 870 | 870 | 0% | 2,500 | 78億390万 | -0.34% | 8.57 | 0.43 |
| 06/14 | 872 | 872 | 868 | 870 | -0.11% | 7,000 | 78億390万 | -0.34% | 8.57 | 0.43 |
| 06/13 | 878 | 878 | 869 | 871 | +0.11% | 7,000 | 78億1287万 | -0.23% | 8.58 | 0.43 |
| 06/12 | 880 | 888 | 870 | 870 | -0.8% | 7,500 | 78億390万 | -0.34% | 8.57 | 0.43 |
| 06/09 | 887 | 887 | 866 | 877 | +0.46% | 53,500 | 78億6669万 | +0.46% | 8.64 | 0.43 |
| 06/08 | 872 | 874 | 870 | 873 | +0.11% | 3,500 | 78億3081万 | 0% | 8.6 | 0.43 |
| 06/07 | 872 | 872 | 872 | 872 | +0.58% | 1,000 | 78億2184万 | -0.11% | 8.59 | 0.43 |
| 06/06 | 872 | 872 | 867 | 867 | -0.8% | 5,500 | 77億7699万 | -0.69% | 8.54 | 0.43 |
| 06/05 | 876 | 879 | 865 | 874 | +0.69% | 13,000 | 78億3978万 | +0.23% | 8.61 | 0.43 |
| 06/02 | 872 | 877 | 867 | 868 | -0.46% | 2,000 | 77億8596万 | -0.46% | 8.55 | 0.43 |
| 06/01 | 879 | 879 | 866 | 872 | +1.16% | 11,500 | 78億2184万 | 0% | 8.59 | 0.43 |
| 05/31 | 872 | 872 | 862 | 862 | -0.92% | 2,000 | 77億3214万 | -1.03% | 8.5 | 0.42 |
| 05/30 | 860 | 870 | 860 | 870 | -0.11% | 1,500 | 78億390万 | -0.11% | 8.57 | 0.43 |
| 05/29 | 859 | 871 | 859 | 871 | +1.63% | 1,500 | 78億1287万 | +0.11% | 8.58 | 0.43 |
| 05/26 | 861 | 861 | 847 | 857 | 0% | 9,000 | 76億8729万 | -1.38% | 8.45 | 0.42 |
| 05/25 | 878 | 878 | 857 | 857 | -1.95% | 5,500 | 76億8729万 | -1.38% | 8.45 | 0.42 |
| 05/24 | 874 | 879 | 874 | 874 | +0.58% | 3,000 | 78億3978万 | +0.46% | 8.61 | 0.43 |
| 05/23 | 885 | 885 | 862 | 869 | -0.23% | 8,000 | 77億9493万 | -0.11% | 8.56 | 0.43 |
| 05/22 | 881 | 881 | 871 | 871 | -1.25% | 7,000 | 78億1287万 | +0.11% | 8.58 | 0.43 |
| 05/19 | 881 | 882 | 881 | 882 | -0.45% | 1,500 | 79億1154万 | +1.38% | 8.69 | 0.43 |
| 05/18 | 888 | 898 | 885 | 886 | -0.23% | 4,000 | 79億4742万 | +2.07% | 8.73 | 0.43 |
| 05/17 | 894 | 914 | 888 | 888 | 0% | 13,000 | 79億6536万 | +2.3% | 8.75 | 0.44 |
| 05/16 | 888 | 888 | 888 | 888 | 0% | 500 | 79億6536万 | +2.42% | 8.75 | 0.44 |
| 05/15 | 875 | 888 | 875 | 888 | +1.72% | 3,500 | 79億6536万 | +2.42% | 8.75 | 0.44 |
| 05/12 | 881 | 884 | 870 | 873 | -0.57% | 5,000 | 78億3081万 | +0.69% | 8.6 | 0.43 |
| 05/11 | 874 | 880 | 874 | 878 | +0.8% | 4,500 | 78億7566万 | +1.27% | 8.65 | 0.43 |
| 05/10 | 877 | 878 | 865 | 871 | -0.57% | 15,000 | 78億1287万 | +0.58% | 8.58 | 0.43 |
| 05/09 | 872 | 876 | 870 | 876 | +1.51% | 8,000 | 78億5772万 | +0.92% | 8.63 | 0.43 |
| 05/08 | 863 | 872 | 863 | 863 | 0% | 3,000 | 77億4111万 | -0.8% | 8.5 | 0.42 |
| 05/02 | 872 | 872 | 863 | 863 | -1.26% | 1,500 | 77億4111万 | -0.92% | 8.5 | 0.42 |
| 05/01 | 867 | 874 | 860 | 874 | +0.34% | 3,500 | 78億3978万 | +0.11% | 8.61 | 0.43 |
| 04/28 | 843 | 871 | 843 | 871 | +1.63% | 8,500 | 78億1287万 | -0.46% | 8.58 | 0.43 |
| 04/27 | 865 | 865 | 856 | 857 | -1.27% | 2,000 | 76億8729万 | -2.28% | 8.45 | 0.42 |
| 04/26 | 874 | 874 | 868 | 868 | -0.69% | 2,500 | 77億8596万 | -1.25% | 8.55 | 0.43 |
| 04/25 | 875 | 875 | 871 | 874 | +2.1% | 5,000 | 78億3978万 | -0.79% | 8.61 | 0.43 |
| 04/24 | 856 | 856 | 856 | 856 | +0.47% | 1,500 | 76億7832万 | -3.06% | 8.44 | 0.42 |
| 04/21 | 863 | 863 | 849 | 852 | -0.23% | 2,000 | 76億4244万 | -3.84% | 8.4 | 0.42 |
| 04/20 | 846 | 854 | 846 | 854 | +1.55% | 4,000 | 76億6038万 | -3.72% | 8.42 | 0.42 |
| 04/19 | 860 | 860 | 841 | 841 | -2.21% | 4,000 | 75億4377万 | -5.4% | 8.29 | 0.41 |
| 04/18 | 860 | 860 | 857 | 860 | -0.81% | 2,000 | 77億1420万 | -3.48% | 8.48 | 0.42 |
| 04/14 | 863 | 867 | 863 | 867 | -1.14% | 2,500 | 77億7699万 | -2.91% | 8.54 | 0.43 |
| 04/13 | 866 | 877 | 866 | 877 | -0.11% | 1,000 | 78億6669万 | -1.9% | 8.64 | 0.43 |
| 04/12 | 860 | 878 | 860 | 878 | +2.81% | 2,500 | 78億7566万 | -1.9% | 8.65 | 0.43 |
| 04/11 | 860 | 860 | 854 | 854 | -0.12% | 1,500 | 76億6038万 | -4.69% | 8.42 | 0.42 |
| 04/10 | 872 | 872 | 850 | 855 | -1.95% | 4,000 | 76億6935万 | -4.79% | 8.43 | 0.42 |
| 04/06 | 872 | 872 | 872 | 872 | -0.46% | 500 | 78億2184万 | -3.11% | 8.59 | 0.43 |
| 04/05 | 888 | 888 | 876 | 876 | -0.57% | 5,000 | 78億5772万 | -2.77% | 8.63 | 0.43 |
| 04/04 | 880 | 888 | 880 | 881 | +0.8% | 2,000 | 79億257万 | -2.33% | 8.68 | 0.43 |
| 04/03 | 880 | 880 | 874 | 874 | +0.23% | 1,000 | 78億3978万 | -3.21% | 8.61 | 0.43 |
| 03/31 | 876 | 876 | 872 | 872 | -0.23% | 4,500 | 78億2184万 | -3.43% | 13.9 | 0.41 |
| 03/30 | 874 | 883 | 872 | 874 | -5% | 9,000 | 78億3978万 | -3.32% | 13.93 | 0.42 |
| 03/29 | 920 | 934 | 920 | 920 | +0.55% | 3,000 | 82億5240万 | +1.66% | 14.66 | 0.44 |
| 03/28 | 929 | 929 | 915 | 915 | +1.55% | 7,000 | 82億755万 | +1.22% | 14.58 | 0.44 |
| 03/27 | 916 | 916 | 892 | 901 | -0.33% | 7,000 | 80億8197万 | -0.22% | 14.36 | 0.43 |
| 03/24 | 933 | 934 | 904 | 904 | -1.63% | 7,000 | 81億888万 | +0.11% | 14.41 | 0.43 |
| 03/23 | 904 | 929 | 904 | 919 | +0.22% | 4,500 | 82億4343万 | +1.88% | 14.64 | 0.44 |
| 03/22 | 917 | 917 | 902 | 917 | +0.99% | 4,500 | 82億2549万 | +1.78% | 14.61 | 0.44 |
| 03/20 | 908 | 908 | 908 | 908 | -1.94% | 1,000 | 81億4476万 | +1% | 14.47 | 0.43 |
| 03/17 | 916 | 940 | 916 | 926 | +1.09% | 5,000 | 83億622万 | +3.12% | 14.76 | 0.44 |
