株価チャート
2023/04/11～2023/09/07
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 |
| 09/07 | 1,600 | 1,600 | 1,585 | 1,590 | -2.15% | 3,800 | 208億4408万 | -0.38% | 8.38 | 0.96 |
| 09/06 | 1,600 | 1,627 | 1,599 | 1,625 | +0.06% | 6,800 | 213億292万 | +1.82% | 8.56 | 0.98 |
| 09/05 | 1,600 | 1,639 | 1,600 | 1,624 | +2.01% | 6,200 | 212億8981万 | +1.82% | 8.56 | 0.98 |
| 09/04 | 1,599 | 1,600 | 1,592 | 1,592 | +0.13% | 1,100 | 208億7030万 | -0.13% | 8.39 | 0.96 |
| 09/01 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 300 | 208億4408万 | -0.31% | 8.38 | 0.96 |
| 08/31 | 1,610 | 1,610 | 1,596 | 1,600 | -0.62% | 2,100 | 209億7518万 | +0.31% | 8.43 | 0.96 |
| 08/30 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 3,000 | 211億627万 | +0.94% | 8.48 | 0.97 |
| 08/29 | 1,592 | 1,600 | 1,592 | 1,600 | +0.31% | 11,300 | 209億7518万 | +0.38% | 8.43 | 0.96 |
| 08/28 | 1,595 | 1,595 | 1,588 | 1,595 | 0% | 2,200 | 209億963万 | 0% | 8.4 | 0.96 |
| 08/25 | 1,595 | 1,595 | 1,579 | 1,595 | -0.19% | 6,200 | 209億963万 | 0% | 8.4 | 0.96 |
| 08/24 | 1,598 | 1,599 | 1,598 | 1,598 | +0.19% | 1,000 | 209億4896万 | +0.13% | 8.42 | 0.96 |
| 08/23 | 1,587 | 1,596 | 1,587 | 1,595 | +0.5% | 700 | 209億963万 | -0.13% | 8.4 | 0.96 |
| 08/22 | 1,584 | 1,590 | 1,580 | 1,587 | +0.19% | 2,200 | 208億476万 | -0.63% | 8.36 | 0.96 |
| 08/21 | 1,580 | 1,592 | 1,580 | 1,584 | +0.32% | 1,200 | 207億6543万 | -0.88% | 8.35 | 0.95 |
| 08/18 | 1,585 | 1,585 | 1,575 | 1,579 | -0.88% | 4,500 | 206億9988万 | -1.19% | 8.32 | 0.95 |
| 08/17 | 1,585 | 1,593 | 1,580 | 1,593 | +0.5% | 3,000 | 208億8341万 | -0.38% | 8.39 | 0.96 |
| 08/16 | 1,585 | 1,590 | 1,585 | 1,585 | -0.31% | 2,500 | 207億7854万 | -0.88% | 8.35 | 0.95 |
| 08/15 | 1,590 | 1,590 | 1,586 | 1,590 | 0% | 2,000 | 208億4408万 | -0.56% | 8.38 | 0.96 |
| 08/14 | 1,598 | 1,600 | 1,590 | 1,590 | -0.44% | 3,700 | 208億4408万 | -0.56% | 8.38 | 0.96 |
| 08/10 | 1,599 | 1,599 | 1,586 | 1,597 | +0.44% | 400 | 209億3585万 | -0.13% | 8.41 | 0.96 |
| 08/09 | 1,586 | 1,590 | 1,580 | 1,590 | -0.19% | 900 | 208億4408万 | -0.56% | 8.38 | 0.96 |
| 08/08 | 1,600 | 1,600 | 1,581 | 1,593 | -0.38% | 4,000 | 208億8341万 | -0.44% | 8.39 | 0.96 |
| 08/07 | 1,600 | 1,600 | 1,585 | 1,599 | -0.68% | 3,500 | 209億6207万 | -0.12% | 8.42 | 0.96 |
| 08/04 | 1,587 | 1,610 | 1,587 | 1,610 | +1.32% | 2,200 | 211億627万 | +0.56% | 8.48 | 0.97 |
| 08/03 | 1,600 | 1,600 | 1,589 | 1,589 | -0.69% | 2,800 | 208億3097万 | -0.69% | 8.37 | 0.96 |
| 08/02 | 1,594 | 1,600 | 1,594 | 1,600 | +0.06% | 5,000 | 209億7518万 | 0% | 8.43 | 0.96 |
| 08/01 | 1,591 | 1,599 | 1,591 | 1,599 | 0% | 400 | 209億6207万 | -0.06% | 8.42 | 0.96 |
| 07/31 | 1,600 | 1,600 | 1,598 | 1,599 | -0.06% | 900 | 209億6207万 | -0.06% | 8.42 | 0.96 |
| 07/28 | 1,600 | 1,600 | 1,599 | 1,600 | -0.44% | 2,000 | 209億7518万 | 0% | 8.43 | 0.96 |
| 07/27 | 1,595 | 1,607 | 1,595 | 1,607 | +0.56% | 1,300 | 210億6695万 | +0.44% | 8.47 | 0.97 |
| 07/26 | 1,600 | 1,600 | 1,580 | 1,598 | +0.69% | 3,600 | 209億4896万 | -0.19% | 8.42 | 0.96 |
| 07/25 | 1,584 | 1,598 | 1,582 | 1,587 | -1.18% | 18,200 | 208億476万 | -0.94% | 8.36 | 0.96 |
| 07/24 | 1,600 | 1,606 | 1,597 | 1,606 | +0.12% | 6,600 | 210億5384万 | +0.19% | 8.46 | 0.97 |
| 07/21 | 1,600 | 1,610 | 1,598 | 1,604 | -1.41% | 7,600 | 210億2762万 | +0.06% | 8.45 | 0.97 |
| 07/20 | 1,604 | 1,627 | 1,604 | 1,627 | +0.56% | 5,400 | 213億2914万 | +1.5% | 8.57 | 0.98 |
| 07/19 | 1,602 | 1,618 | 1,600 | 1,618 | +1.13% | 7,900 | 212億1115万 | +0.94% | 8.52 | 0.97 |
| 07/18 | 1,600 | 1,600 | 1,597 | 1,600 | 0% | 6,200 | 209億7518万 | -0.19% | 8.43 | 0.96 |
| 07/14 | 1,595 | 1,600 | 1,595 | 1,600 | 0% | 2,000 | 209億7518万 | -0.25% | 8.43 | 0.96 |
| 07/13 | 1,600 | 1,610 | 1,587 | 1,600 | 0% | 4,500 | 209億7518万 | -0.5% | 8.43 | 0.96 |
| 07/12 | 1,599 | 1,600 | 1,598 | 1,600 | +0.19% | 1,600 | 209億7518万 | -0.5% | 8.43 | 0.96 |
| 07/11 | 1,582 | 1,597 | 1,582 | 1,597 | +1.08% | 600 | 209億3585万 | -0.68% | 8.41 | 0.96 |
| 07/10 | 1,586 | 1,586 | 1,580 | 1,580 | -0.13% | 400 | 207億1299万 | -1.86% | 8.32 | 0.95 |
| 07/07 | 1,580 | 1,582 | 1,580 | 1,582 | -1.13% | 500 | 207億3921万 | -1.8% | 8.33 | 0.95 |
| 07/06 | 1,600 | 1,600 | 1,595 | 1,600 | 0% | 600 | 209億7518万 | -0.81% | 8.43 | 0.96 |
| 07/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,200 | 209億7518万 | -0.81% | 8.43 | 0.96 |
| 07/04 | 1,610 | 1,610 | 1,599 | 1,600 | -0.74% | 1,800 | 209億7518万 | -0.87% | 8.43 | 0.96 |
| 07/03 | 1,648 | 1,648 | 1,602 | 1,612 | +0.75% | 10,500 | 211億3249万 | -0.12% | 8.49 | 0.97 |
| 06/30 | 1,599 | 1,600 | 1,597 | 1,600 | +0.06% | 2,100 | 209億7518万 | -0.81% | 8.43 | 0.98 |
| 06/29 | 1,599 | 1,599 | 1,595 | 1,599 | +0.13% | 1,300 | 209億6207万 | -0.81% | 8.42 | 0.98 |
| 06/28 | 1,600 | 1,600 | 1,595 | 1,597 | -0.13% | 3,500 | 209億3585万 | -0.93% | 8.41 | 0.98 |
| 06/27 | 1,599 | 1,599 | 1,599 | 1,599 | +0.19% | 200 | 209億6207万 | -0.87% | 8.42 | 0.98 |
| 06/26 | 1,599 | 1,599 | 1,594 | 1,596 | -0.19% | 4,600 | 209億2274万 | -1.05% | 8.41 | 0.98 |
| 06/23 | 1,600 | 1,600 | 1,591 | 1,599 | -0.25% | 1,600 | 209億6207万 | -0.93% | 8.42 | 0.98 |
| 06/22 | 1,629 | 1,629 | 1,603 | 1,603 | -1.05% | 1,700 | 210億1451万 | -0.68% | 8.45 | 0.98 |
| 06/21 | 1,619 | 1,640 | 1,616 | 1,620 | +0.06% | 4,400 | 212億3737万 | +0.43% | 8.53 | 0.99 |
| 06/20 | 1,600 | 1,619 | 1,600 | 1,619 | +0.56% | 3,100 | 212億2426万 | +0.5% | 8.53 | 0.99 |
| 06/19 | 1,615 | 1,615 | 1,600 | 1,610 | -0.86% | 4,800 | 211億627万 | +0.06% | 8.48 | 0.99 |
| 06/16 | 1,619 | 1,627 | 1,588 | 1,624 | +1.37% | 2,200 | 212億8981万 | +1% | 8.56 | 0.99 |
| 06/15 | 1,616 | 1,616 | 1,602 | 1,602 | -1.11% | 400 | 210億140万 | -0.37% | 8.44 | 0.98 |
| 06/14 | 1,618 | 1,620 | 1,595 | 1,620 | +0.62% | 1,900 | 212億3737万 | +0.68% | 8.53 | 0.99 |
| 06/13 | 1,610 | 1,610 | 1,597 | 1,610 | -0.92% | 2,700 | 211億627万 | -0.06% | 8.48 | 0.99 |
| 06/12 | 1,620 | 1,630 | 1,619 | 1,625 | -4.13% | 3,700 | 213億292万 | +0.74% | 8.56 | 1 |
| 06/09 | 1,604 | 1,695 | 1,604 | 1,695 | +5.61% | 12,500 | 222億2058万 | +4.95% | 8.93 | 1.04 |
| 06/08 | 1,614 | 1,615 | 1,605 | 1,605 | -0.62% | 1,000 | 210億4073万 | -0.56% | 8.46 | 0.98 |
| 06/07 | 1,616 | 1,620 | 1,615 | 1,615 | -1.64% | 2,200 | 211億7182万 | -0.19% | 8.51 | 0.99 |
| 06/06 | 1,610 | 1,650 | 1,595 | 1,642 | +3.01% | 10,700 | 215億2578万 | +1.36% | 8.65 | 1.01 |
| 06/05 | 1,610 | 1,610 | 1,591 | 1,594 | -2.15% | 1,200 | 208億9652万 | -1.6% | 8.4 | 0.98 |
| 06/02 | 1,620 | 1,629 | 1,620 | 1,629 | +0.74% | 400 | 213億5535万 | +0.31% | 8.58 | 1 |
| 06/01 | 1,600 | 1,650 | 1,600 | 1,617 | -0.49% | 7,600 | 211億9804万 | -0.55% | 8.52 | 0.99 |
| 05/31 | 1,600 | 1,630 | 1,588 | 1,625 | +2.14% | 5,900 | 213億292万 | -0.18% | 8.56 | 1 |
| 05/30 | 1,585 | 1,591 | 1,585 | 1,591 | +0.7% | 700 | 208億5719万 | -2.39% | 8.38 | 0.97 |
| 05/29 | 1,599 | 1,599 | 1,550 | 1,580 | -0.94% | 5,000 | 207億1299万 | -3.19% | 8.32 | 0.97 |
| 05/26 | 1,593 | 1,595 | 1,587 | 1,595 | +0.5% | 500 | 209億963万 | -2.45% | 8.4 | 0.98 |
| 05/25 | 1,600 | 1,600 | 1,587 | 1,587 | -1.73% | 5,100 | 208億476万 | -2.94% | 8.36 | 0.97 |
| 05/24 | 1,601 | 1,615 | 1,600 | 1,615 | +0.5% | 1,700 | 211億7182万 | -1.34% | 8.51 | 0.99 |
| 05/23 | 1,619 | 1,619 | 1,607 | 1,607 | -0.19% | 600 | 210億6695万 | -1.83% | 8.47 | 0.98 |
| 05/22 | 1,610 | 1,610 | 1,601 | 1,610 | 0% | 1,100 | 211億627万 | -1.89% | 8.48 | 0.99 |
| 05/19 | 1,591 | 1,610 | 1,591 | 1,610 | +1.26% | 1,100 | 211億627万 | -2.07% | 8.48 | 0.99 |
| 05/18 | 1,579 | 1,590 | 1,578 | 1,590 | +1.92% | 2,300 | 208億4408万 | -3.52% | 8.38 | 0.97 |
| 05/17 | 1,558 | 1,579 | 1,558 | 1,560 | +0.06% | 1,100 | 204億5080万 | -5.63% | 8.22 | 0.96 |
| 05/16 | 1,570 | 1,570 | 1,559 | 1,559 | -1.95% | 1,400 | 204億3769万 | -6.2% | 8.21 | 0.95 |
| 05/15 | 1,630 | 1,630 | 1,570 | 1,590 | -2.51% | 1,500 | 208億4408万 | -4.79% | 8.38 | 0.97 |
| 05/12 | 1,640 | 1,640 | 1,631 | 1,631 | +0.55% | 200 | 213億8157万 | -2.8% | 8.59 | 1 |
| 05/11 | 1,630 | 1,630 | 1,622 | 1,622 | -2.29% | 200 | 212億6359万 | -3.68% | 8.55 | 0.99 |
| 05/09 | 1,660 | 1,660 | 1,660 | 1,660 | -0.12% | 1,200 | 217億6175万 | -1.89% | 8.75 | 1.02 |
| 05/02 | 1,656 | 1,677 | 1,656 | 1,662 | -1.07% | 500 | 217億8797万 | -2.06% | 8.76 | 1.02 |
| 05/01 | 1,687 | 1,687 | 1,641 | 1,680 | -0.24% | 500 | 220億2394万 | -1.29% | 8.85 | 1.03 |
| 04/28 | 1,686 | 1,686 | 1,684 | 1,684 | 0% | 1,300 | 220億7638万 | -1.29% | 8.87 | 1.03 |
| 04/27 | 1,680 | 1,684 | 1,680 | 1,684 | 0% | 400 | 220億7638万 | -1.52% | 8.87 | 1.03 |
| 04/25 | 1,684 | 1,684 | 1,684 | 1,684 | +3% | 4,000 | 220億7638万 | -1.69% | 8.87 | 1.03 |
| 04/24 | 1,698 | 1,700 | 1,615 | 1,635 | -3.6% | 15,500 | 214億3401万 | -4.78% | 8.61 | 1 |
| 04/21 | 1,691 | 1,699 | 1,691 | 1,696 | +0.95% | 700 | 222億3369万 | -1.51% | 8.94 | 1.04 |
| 04/20 | 1,678 | 1,680 | 1,678 | 1,680 | +0.48% | 600 | 220億2394万 | -2.61% | 8.85 | 1.03 |
| 04/19 | 1,669 | 1,678 | 1,669 | 1,672 | +0.66% | 700 | 219億1906万 | -3.3% | 8.81 | 1.02 |
| 04/18 | 1,654 | 1,661 | 1,654 | 1,661 | +1.47% | 500 | 217億7486万 | -4.15% | 8.75 | 1.02 |
| 04/17 | 1,660 | 1,660 | 1,637 | 1,637 | -0.91% | 400 | 214億6023万 | -5.81% | 8.62 | 1 |
| 04/14 | 1,610 | 1,652 | 1,610 | 1,652 | +2.61% | 1,300 | 216億5687万 | -5.33% | 8.7 | 1.01 |
| 04/13 | 1,610 | 1,610 | 1,610 | 1,610 | -1.71% | 100 | 211億627万 | -8% | 8.48 | 0.99 |
| 04/12 | 1,650 | 1,650 | 1,638 | 1,638 | +1.36% | 300 | 214億7334万 | -6.77% | 8.63 | 1 |
| 04/11 | 1,650 | 1,667 | 1,616 | 1,616 | -4.83% | 1,500 | 211億8493万 | -8.29% | 8.51 | 0.99 |
