株価チャート
2023/06/20～2023/11/13
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 |
| 11/13 | 755 | 757 | 754 | 757 | +0.66% | 18,400 | 93億1624万 | -0.13% | 8.19 | 0.45 |
| 11/10 | 755 | 757 | 751 | 752 | -0.13% | 15,200 | 92億5470万 | -0.79% | 8.13 | 0.45 |
| 11/09 | 762 | 762 | 753 | 753 | -0.92% | 16,500 | 92億6701万 | -0.66% | 8.14 | 0.45 |
| 11/08 | 770 | 770 | 755 | 760 | +0.4% | 23,500 | 93億5316万 | +0.26% | 8.22 | 0.45 |
| 11/07 | 762 | 762 | 757 | 757 | -0.66% | 6,400 | 93億1624万 | -0.13% | 8.19 | 0.45 |
| 11/06 | 762 | 763 | 758 | 762 | +0.66% | 9,300 | 93億7777万 | +0.4% | 8.24 | 0.45 |
| 11/02 | 762 | 763 | 757 | 757 | -0.39% | 6,200 | 93億1624万 | -0.26% | 8.19 | 0.45 |
| 11/01 | 760 | 761 | 757 | 760 | +0.13% | 4,900 | 93億5316万 | -0.13% | 8.22 | 0.45 |
| 10/31 | 754 | 759 | 752 | 759 | +0.13% | 9,500 | 93億4085万 | -0.39% | 8.21 | 0.45 |
| 10/30 | 752 | 758 | 750 | 758 | +0.66% | 16,200 | 93億2855万 | -0.66% | 8.2 | 0.45 |
| 10/27 | 751 | 755 | 750 | 753 | +0.27% | 7,900 | 92億6701万 | -1.57% | 8.14 | 0.45 |
| 10/26 | 752 | 754 | 749 | 751 | -0.13% | 15,000 | 92億4240万 | -2.09% | 8.12 | 0.45 |
| 10/25 | 751 | 753 | 748 | 752 | +0.53% | 7,600 | 92億5470万 | -2.08% | 8.13 | 0.45 |
| 10/24 | 759 | 759 | 742 | 748 | -0.8% | 38,000 | 92億548万 | -2.86% | 8.09 | 0.44 |
| 10/23 | 758 | 758 | 752 | 754 | -0.4% | 9,600 | 92億7932万 | -2.2% | 8.15 | 0.45 |
| 10/20 | 754 | 757 | 754 | 757 | +0.4% | 3,700 | 93億1624万 | -1.94% | 8.19 | 0.45 |
| 10/19 | 761 | 761 | 754 | 754 | -0.92% | 9,800 | 92億7932万 | -2.46% | 8.15 | 0.45 |
| 10/18 | 760 | 761 | 757 | 761 | +0.26% | 1,600 | 93億6547万 | -1.68% | 8.23 | 0.45 |
| 10/17 | 762 | 762 | 757 | 759 | +0.4% | 4,200 | 93億4085万 | -2.06% | 8.21 | 0.45 |
| 10/16 | 758 | 762 | 756 | 756 | -0.66% | 8,800 | 93億393万 | -2.58% | 8.18 | 0.45 |
| 10/13 | 760 | 765 | 760 | 761 | -0.13% | 11,400 | 93億6547万 | -2.06% | 8.23 | 0.45 |
| 10/12 | 767 | 767 | 760 | 762 | -0.39% | 11,000 | 93億7777万 | -2.06% | 8.24 | 0.45 |
| 10/11 | 766 | 768 | 763 | 765 | 0% | 15,800 | 94億1469万 | -1.8% | 8.27 | 0.45 |
| 10/10 | 767 | 769 | 764 | 765 | 0% | 14,600 | 94億1469万 | -1.8% | 8.27 | 0.45 |
| 10/06 | 760 | 769 | 760 | 765 | +0.79% | 5,900 | 94億1469万 | -1.92% | 8.27 | 0.45 |
| 10/05 | 755 | 759 | 754 | 759 | +0.66% | 11,500 | 93億4085万 | -2.69% | 8.21 | 0.45 |
| 10/04 | 758 | 763 | 751 | 754 | -0.79% | 27,900 | 92億7932万 | -3.33% | 8.15 | 0.45 |
| 10/03 | 764 | 765 | 760 | 760 | -0.52% | 14,000 | 93億5316万 | -2.69% | 8.22 | 0.45 |
| 10/02 | 773 | 775 | 758 | 764 | -0.78% | 41,100 | 94億239万 | -2.3% | 8.26 | 0.45 |
| 09/29 | 780 | 782 | 764 | 770 | -1.66% | 39,500 | 94億7623万 | -1.53% | 8.33 | 0.46 |
| 09/28 | 789 | 789 | 777 | 783 | -1.14% | 13,000 | 96億3622万 | +0.13% | 8.47 | 0.47 |
| 09/27 | 797 | 797 | 788 | 792 | +0.76% | 9,200 | 97億4698万 | +1.41% | 8.57 | 0.47 |
| 09/26 | 792 | 792 | 786 | 786 | -0.88% | 10,900 | 96億7314万 | +0.77% | 8.5 | 0.47 |
| 09/25 | 796 | 796 | 791 | 793 | -0.38% | 5,100 | 97億5928万 | +1.8% | 8.58 | 0.47 |
| 09/22 | 793 | 797 | 790 | 796 | 0% | 6,200 | 97億9620万 | +2.31% | 8.61 | 0.48 |
| 09/21 | 796 | 796 | 787 | 796 | +0.38% | 8,300 | 97億9620万 | +2.45% | 8.61 | 0.48 |
| 09/20 | 798 | 800 | 791 | 793 | +0.38% | 15,200 | 97億5928万 | +2.19% | 8.58 | 0.47 |
| 09/19 | 792 | 800 | 786 | 790 | +0.51% | 32,100 | 97億2236万 | +1.94% | 8.54 | 0.47 |
| 09/15 | 785 | 790 | 781 | 786 | +0.64% | 13,300 | 96億7314万 | +1.55% | 8.5 | 0.47 |
| 09/14 | 784 | 784 | 779 | 781 | -0.38% | 6,100 | 96億1160万 | +0.9% | 8.45 | 0.47 |
| 09/13 | 781 | 784 | 778 | 784 | +0.38% | 6,300 | 96億4852万 | +1.42% | 8.48 | 0.47 |
| 09/12 | 783 | 784 | 777 | 781 | -0.13% | 17,700 | 96億1160万 | +1.17% | 8.45 | 0.47 |
| 09/11 | 795 | 795 | 779 | 782 | -0.13% | 13,500 | 96億2391万 | +1.03% | 8.46 | 0.47 |
| 09/08 | 782 | 783 | 777 | 783 | +0.13% | 5,700 | 96億3622万 | +1.03% | 8.47 | 0.47 |
| 09/07 | 782 | 782 | 778 | 782 | 0% | 8,000 | 96億2391万 | +0.77% | 8.46 | 0.47 |
| 09/06 | 779 | 782 | 775 | 782 | +0.51% | 5,500 | 96億2391万 | +0.77% | 8.46 | 0.47 |
| 09/05 | 783 | 783 | 776 | 778 | 0% | 5,700 | 95億7468万 | 0% | 8.41 | 0.46 |
| 09/04 | 785 | 785 | 776 | 778 | +0.26% | 14,000 | 95億7468万 | -0.13% | 8.41 | 0.46 |
| 09/01 | 770 | 780 | 770 | 776 | +0.52% | 9,600 | 95億5007万 | -0.64% | 8.39 | 0.46 |
| 08/31 | 772 | 773 | 770 | 772 | +0.26% | 6,000 | 95億84万 | -1.4% | 8.35 | 0.46 |
| 08/30 | 770 | 773 | 768 | 770 | -0.13% | 6,400 | 94億7623万 | -1.91% | 8.33 | 0.46 |
| 08/29 | 773 | 773 | 768 | 771 | +0.13% | 4,200 | 94億8853万 | -2.03% | 8.34 | 0.46 |
| 08/28 | 772 | 772 | 765 | 770 | 0% | 8,800 | 94億7623万 | -2.41% | 8.33 | 0.46 |
| 08/25 | 771 | 773 | 766 | 770 | +0.13% | 3,700 | 94億7623万 | -2.53% | 8.33 | 0.46 |
| 08/24 | 778 | 778 | 769 | 769 | -0.77% | 8,700 | 94億6392万 | -2.9% | 8.32 | 0.46 |
| 08/23 | 768 | 778 | 768 | 775 | +1.31% | 12,400 | 95億3776万 | -2.39% | 8.38 | 0.46 |
| 08/22 | 762 | 773 | 762 | 765 | +0.39% | 8,300 | 94億1469万 | -3.77% | 8.27 | 0.46 |
| 08/21 | 762 | 765 | 760 | 762 | -0.26% | 10,000 | 93億7777万 | -4.39% | 8.24 | 0.45 |
| 08/18 | 768 | 768 | 761 | 764 | -0.39% | 5,600 | 94億239万 | -4.38% | 8.26 | 0.46 |
| 08/17 | 772 | 772 | 756 | 767 | -0.9% | 13,000 | 94億3931万 | -4.24% | 8.29 | 0.46 |
| 08/16 | 767 | 777 | 767 | 774 | +0.91% | 7,300 | 95億2545万 | -3.49% | 8.37 | 0.46 |
| 08/15 | 773 | 775 | 767 | 767 | -0.78% | 21,400 | 94億3931万 | -4.6% | 8.29 | 0.46 |
| 08/14 | 776 | 790 | 768 | 773 | +1.05% | 19,200 | 95億1315万 | -3.98% | 8.36 | 0.46 |
| 08/10 | 769 | 775 | 763 | 765 | +0.26% | 14,700 | 94億1469万 | -5.09% | 8.27 | 0.46 |
| 08/09 | 765 | 769 | 760 | 763 | -0.39% | 13,500 | 93億9008万 | -5.57% | 8.25 | 0.46 |
| 08/08 | 769 | 776 | 756 | 766 | -5.9% | 71,900 | 94億2700万 | -5.43% | 8.28 | 0.46 |
| 08/07 | 810 | 816 | 802 | 814 | +0.74% | 19,600 | 100億1773万 | +0.12% | 8.8 | 0.49 |
| 08/04 | 803 | 808 | 802 | 808 | +0.12% | 5,300 | 99億4389万 | -0.49% | 8.74 | 0.48 |
| 08/03 | 803 | 809 | 801 | 807 | +0.62% | 9,400 | 99億3158万 | -0.62% | 8.73 | 0.48 |
| 08/02 | 820 | 820 | 802 | 802 | -1.84% | 9,200 | 98億7004万 | -1.23% | 8.67 | 0.48 |
| 08/01 | 818 | 818 | 812 | 817 | -0.24% | 4,100 | 100億5465万 | +0.62% | 8.84 | 0.49 |
| 07/31 | 819 | 821 | 816 | 819 | 0% | 4,600 | 100億7926万 | +0.99% | 8.86 | 0.49 |
| 07/28 | 816 | 819 | 803 | 819 | 0% | 5,600 | 100億7926万 | +1.11% | 8.86 | 0.49 |
| 07/27 | 819 | 820 | 815 | 819 | 0% | 3,800 | 100億7926万 | +1.36% | 8.86 | 0.49 |
| 07/26 | 820 | 822 | 818 | 819 | -0.12% | 2,300 | 100億7926万 | +1.49% | 8.86 | 0.49 |
| 07/25 | 819 | 821 | 816 | 820 | +0.12% | 4,800 | 100億9157万 | +1.74% | 8.87 | 0.49 |
| 07/24 | 822 | 822 | 815 | 819 | +0.49% | 5,300 | 100億7926万 | +1.87% | 8.86 | 0.49 |
| 07/21 | 812 | 817 | 812 | 815 | -0.24% | 3,800 | 100億3003万 | +1.62% | 8.81 | 0.49 |
| 07/20 | 815 | 823 | 810 | 817 | +0.37% | 10,300 | 100億5465万 | +2.13% | 8.84 | 0.49 |
| 07/19 | 809 | 814 | 805 | 814 | +0.87% | 6,900 | 100億1773万 | +2.01% | 8.8 | 0.49 |
| 07/18 | 806 | 811 | 804 | 807 | -0.49% | 4,500 | 99億3158万 | +1.38% | 8.73 | 0.48 |
| 07/14 | 819 | 819 | 799 | 811 | +0.75% | 13,500 | 99億8081万 | +2.14% | 8.77 | 0.48 |
| 07/13 | 805 | 809 | 797 | 805 | -0.49% | 24,400 | 99億696万 | +1.51% | 8.71 | 0.48 |
| 07/12 | 812 | 812 | 794 | 809 | -0.12% | 21,600 | 99億5619万 | +2.28% | 8.75 | 0.48 |
| 07/11 | 807 | 815 | 802 | 810 | +0.62% | 9,000 | 99億6850万 | +2.66% | 8.76 | 0.48 |
| 07/10 | 801 | 807 | 801 | 805 | +0.63% | 7,000 | 99億696万 | +2.29% | 8.71 | 0.48 |
| 07/07 | 805 | 805 | 794 | 800 | -0.62% | 10,400 | 98億4543万 | +1.91% | 8.65 | 0.48 |
| 07/06 | 819 | 819 | 805 | 805 | -1.23% | 16,700 | 99億696万 | +2.68% | 8.71 | 0.48 |
| 07/05 | 820 | 820 | 811 | 815 | -0.24% | 8,900 | 100億3003万 | +4.22% | 8.81 | 0.49 |
| 07/04 | 820 | 823 | 814 | 817 | -0.73% | 12,100 | 100億5465万 | +4.88% | 8.84 | 0.49 |
| 07/03 | 810 | 825 | 809 | 823 | +1.6% | 24,600 | 101億2849万 | +5.92% | 8.9 | 0.49 |
| 06/30 | 806 | 813 | 806 | 810 | +0.5% | 7,700 | 99億6850万 | +4.65% | 8.76 | 0.49 |
| 06/29 | 804 | 814 | 804 | 806 | +0.62% | 15,100 | 99億1927万 | +4.4% | 8.72 | 0.48 |
| 06/28 | 806 | 806 | 799 | 801 | -0.37% | 9,500 | 98億5774万 | +3.89% | 8.66 | 0.48 |
| 06/27 | 791 | 807 | 791 | 804 | +1.26% | 15,900 | 98億9466万 | +4.55% | 8.69 | 0.48 |
| 06/26 | 788 | 800 | 785 | 794 | +1.15% | 35,300 | 97億7159万 | +3.39% | 8.59 | 0.48 |
| 06/23 | 777 | 785 | 777 | 785 | +0.51% | 13,100 | 96億6083万 | +2.35% | 8.49 | 0.47 |
| 06/22 | 784 | 785 | 775 | 781 | -0.51% | 22,800 | 96億1160万 | +1.96% | 8.45 | 0.47 |
| 06/21 | 782 | 786 | 781 | 785 | +0.13% | 10,000 | 96億6083万 | +2.48% | 8.49 | 0.47 |
| 06/20 | 777 | 787 | 775 | 784 | +0.77% | 18,300 | 96億4852万 | +2.48% | 8.48 | 0.47 |
