株価チャート
2023/06/08~2023/10/31
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 |
10/31 | 1,349 | 1,376 | 1,343 | 1,376 | +2% | 45,400 | 281億5956万 | -3.91% | 10.79 | 1.7 |
10/30 | 1,366 | 1,371 | 1,344 | 1,349 | -1.68% | 75,200 | 276億701万 | -6.25% | 10.58 | 1.66 |
10/27 | 1,350 | 1,372 | 1,342 | 1,372 | +2.39% | 58,800 | 280億7770万 | -5.25% | 10.76 | 1.69 |
10/26 | 1,340 | 1,348 | 1,334 | 1,340 | -0.52% | 82,000 | 274億2283万 | -7.84% | 10.51 | 1.65 |
10/25 | 1,368 | 1,381 | 1,345 | 1,347 | -0.59% | 95,800 | 275億6608万 | -7.93% | 10.56 | 1.66 |
10/24 | 1,345 | 1,359 | 1,307 | 1,355 | +1.5% | 113,400 | 277億2980万 | -7.89% | 10.63 | 1.67 |
10/23 | 1,370 | 1,378 | 1,333 | 1,335 | -1.98% | 89,400 | 273億2050万 | -9.68% | 10.47 | 1.65 |
10/20 | 1,359 | 1,370 | 1,339 | 1,362 | -0.29% | 135,000 | 278億7305万 | -8.28% | 10.68 | 1.68 |
10/19 | 1,380 | 1,389 | 1,366 | 1,366 | -1.23% | 108,100 | 279億5491万 | -8.38% | 10.71 | 1.68 |
10/18 | 1,385 | 1,385 | 1,373 | 1,383 | +0.95% | 72,900 | 283億281万 | -7.62% | 10.85 | 1.7 |
10/17 | 1,382 | 1,389 | 1,369 | 1,370 | -0.51% | 113,400 | 280億3677万 | -8.79% | 10.74 | 1.69 |
10/16 | 1,370 | 1,401 | 1,364 | 1,377 | +0.29% | 103,900 | 281億8002万 | -8.75% | 10.8 | 1.7 |
10/13 | 1,421 | 1,421 | 1,364 | 1,373 | -3.31% | 292,300 | 280億9817万 | -9.43% | 10.77 | 1.69 |
10/12 | 1,440 | 1,446 | 1,405 | 1,420 | -5.59% | 348,300 | 290億6001万 | -6.76% | 11.14 | 1.75 |
10/11 | 1,518 | 1,526 | 1,496 | 1,504 | -0.27% | 87,100 | 307億7905万 | -1.64% | 11.79 | 1.85 |
10/10 | 1,495 | 1,508 | 1,488 | 1,508 | +1.28% | 80,100 | 308億6091万 | -1.57% | 11.83 | 1.86 |
10/06 | 1,496 | 1,501 | 1,482 | 1,489 | -0.53% | 65,000 | 304億7208万 | -2.93% | 11.68 | 1.83 |
10/05 | 1,482 | 1,501 | 1,481 | 1,497 | +1.7% | 71,100 | 306億3580万 | -2.48% | 11.74 | 1.84 |
10/04 | 1,481 | 1,485 | 1,452 | 1,472 | -1.54% | 108,700 | 301億2418万 | -4.17% | 11.54 | 1.81 |
10/03 | 1,533 | 1,533 | 1,495 | 1,495 | -1.45% | 83,600 | 305億9487万 | -2.8% | 11.72 | 1.84 |
10/02 | 1,530 | 1,540 | 1,515 | 1,517 | -0.91% | 83,400 | 310億4510万 | -1.37% | 11.9 | 1.87 |
09/29 | 1,553 | 1,562 | 1,524 | 1,531 | -0.91% | 84,300 | 313億3160万 | -0.46% | 12.01 | 1.89 |
09/28 | 1,558 | 1,560 | 1,539 | 1,545 | -0.9% | 65,100 | 316億1811万 | +0.46% | 12.12 | 1.9 |
09/27 | 1,558 | 1,559 | 1,533 | 1,559 | +0.06% | 78,700 | 319億462万 | +1.37% | 12.23 | 1.92 |
09/26 | 1,565 | 1,583 | 1,556 | 1,558 | -0.32% | 63,200 | 318億8415万 | +1.43% | 12.22 | 1.92 |
09/25 | 1,552 | 1,569 | 1,543 | 1,563 | +0.84% | 49,100 | 319億8648万 | +1.89% | 12.26 | 1.93 |
09/22 | 1,540 | 1,556 | 1,534 | 1,550 | +0.26% | 60,000 | 317億2044万 | +1.31% | 12.16 | 1.91 |
09/21 | 1,550 | 1,582 | 1,544 | 1,546 | +0.19% | 91,900 | 316億3858万 | +1.18% | 12.12 | 1.91 |
09/20 | 1,550 | 1,552 | 1,537 | 1,543 | -0.71% | 57,600 | 315億7718万 | +1.11% | 12.1 | 1.9 |
09/19 | 1,547 | 1,557 | 1,538 | 1,554 | +1.37% | 82,600 | 318億229万 | +1.9% | 12.19 | 1.91 |
09/15 | 1,511 | 1,533 | 1,503 | 1,533 | +1.59% | 66,200 | 313億7253万 | +0.52% | 12.02 | 1.89 |
09/14 | 1,512 | 1,516 | 1,508 | 1,509 | -0.46% | 60,300 | 308億8138万 | -1.11% | 11.83 | 1.86 |
09/13 | 1,510 | 1,524 | 1,509 | 1,516 | +0.4% | 95,800 | 310億2463万 | -0.92% | 11.89 | 1.87 |
09/12 | 1,520 | 1,528 | 1,508 | 1,510 | -0.66% | 100,200 | 309億184万 | -1.31% | 11.84 | 1.86 |
09/11 | 1,527 | 1,534 | 1,510 | 1,520 | -0.46% | 53,600 | 311億649万 | -0.78% | 11.92 | 1.87 |
09/08 | 1,540 | 1,545 | 1,518 | 1,527 | -1.61% | 122,500 | 312億4974万 | -0.46% | 11.98 | 1.88 |
09/07 | 1,560 | 1,560 | 1,549 | 1,552 | -0.64% | 59,100 | 317億6136万 | +0.98% | 12.17 | 1.91 |
09/06 | 1,563 | 1,565 | 1,548 | 1,562 | +0.13% | 62,000 | 319億6601万 | +1.49% | 12.25 | 1.92 |
09/05 | 1,568 | 1,570 | 1,553 | 1,560 | -1.2% | 88,000 | 319億2508万 | +1.17% | 12.23 | 1.92 |
09/04 | 1,569 | 1,587 | 1,569 | 1,579 | +0.96% | 81,200 | 323億1391万 | +2.2% | 12.38 | 1.95 |
09/01 | 1,530 | 1,564 | 1,524 | 1,564 | +2.62% | 99,000 | 320億694万 | +1.03% | 12.27 | 1.93 |
08/31 | 1,516 | 1,529 | 1,512 | 1,524 | +0.59% | 53,700 | 311億8835万 | -1.8% | 11.95 | 1.94 |
08/30 | 1,535 | 1,535 | 1,510 | 1,515 | -0.2% | 79,800 | 310億417万 | -2.82% | 11.88 | 1.93 |
08/29 | 1,510 | 1,528 | 1,506 | 1,518 | +0.93% | 118,900 | 310億6556万 | -3.13% | 11.9 | 1.94 |
08/28 | 1,511 | 1,511 | 1,499 | 1,504 | -0.99% | 100,800 | 307億7905万 | -4.57% | 11.79 | 1.92 |
08/25 | 1,504 | 1,525 | 1,500 | 1,519 | -0.13% | 79,700 | 310億8603万 | -4.16% | 11.91 | 1.94 |
08/24 | 1,547 | 1,556 | 1,517 | 1,521 | -1.36% | 95,200 | 311億2696万 | -4.58% | 11.93 | 1.94 |
08/23 | 1,511 | 1,542 | 1,500 | 1,542 | +2.39% | 78,200 | 315億5672万 | -3.93% | 12.09 | 1.97 |
08/22 | 1,518 | 1,528 | 1,498 | 1,506 | -0.2% | 90,900 | 308億1998万 | -6.81% | 11.81 | 1.92 |
08/21 | 1,473 | 1,518 | 1,471 | 1,509 | +2.58% | 132,100 | 308億8138万 | -7.14% | 11.83 | 1.92 |
08/18 | 1,468 | 1,475 | 1,462 | 1,471 | -0.94% | 96,600 | 301億372万 | -9.87% | 11.54 | 1.88 |
08/17 | 1,497 | 1,501 | 1,474 | 1,485 | -0.8% | 118,400 | 303億9022万 | -9.51% | 11.65 | 1.89 |
08/16 | 1,523 | 1,523 | 1,497 | 1,497 | -2.16% | 168,400 | 306億3580万 | -9.16% | 11.74 | 1.91 |
08/15 | 1,559 | 1,559 | 1,529 | 1,530 | -1.73% | 99,300 | 313億1114万 | -7.61% | 12 | 1.95 |
08/14 | 1,561 | 1,583 | 1,551 | 1,557 | +0.13% | 74,700 | 318億6369万 | -6.26% | 12.21 | 1.99 |
08/10 | 1,581 | 1,581 | 1,547 | 1,555 | -2.63% | 109,900 | 318億2276万 | -6.66% | 12.19 | 1.98 |
08/09 | 1,536 | 1,610 | 1,523 | 1,597 | +3.97% | 140,000 | 326億8228万 | -4.49% | 12.52 | 2.04 |
08/08 | 1,557 | 1,559 | 1,535 | 1,536 | -1.35% | 114,900 | 314億3393万 | -8.41% | 12.05 | 1.96 |
08/07 | 1,555 | 1,563 | 1,541 | 1,557 | -0.38% | 94,800 | 318億6369万 | -7.54% | 12.21 | 1.99 |
08/04 | 1,584 | 1,584 | 1,553 | 1,563 | -1.82% | 150,800 | 319億8648万 | -7.46% | 12.26 | 1.99 |
08/03 | 1,600 | 1,608 | 1,590 | 1,592 | -1.06% | 91,700 | 325億7996万 | -6.08% | 12.48 | 2.03 |
08/02 | 1,611 | 1,619 | 1,601 | 1,609 | -1.23% | 76,600 | 329億2786万 | -5.3% | 12.62 | 2.05 |
08/01 | 1,637 | 1,644 | 1,627 | 1,629 | -1.27% | 66,800 | 333億3715万 | -4.23% | 12.78 | 2.08 |
07/31 | 1,645 | 1,660 | 1,639 | 1,650 | +0.43% | 92,400 | 337億6692万 | -3.17% | 12.94 | 2.1 |
07/28 | 1,649 | 1,650 | 1,624 | 1,643 | -2.09% | 182,000 | 336億2366万 | -3.64% | 12.88 | 2.1 |
07/27 | 1,695 | 1,705 | 1,667 | 1,678 | -0.65% | 114,300 | 343億3993万 | -1.7% | 13.16 | 2.14 |
07/26 | 1,703 | 1,704 | 1,672 | 1,689 | -1.63% | 133,200 | 345億6504万 | -1.05% | 13.25 | 2.15 |
07/25 | 1,719 | 1,720 | 1,701 | 1,717 | -0.87% | 70,700 | 351億3806万 | +0.59% | 13.47 | 2.19 |
07/24 | 1,735 | 1,748 | 1,724 | 1,732 | -0.17% | 38,700 | 354億4503万 | +1.52% | 13.58 | 2.21 |
07/21 | 1,747 | 1,748 | 1,718 | 1,735 | -0.86% | 45,200 | 355億642万 | +1.88% | 13.61 | 2.21 |
07/20 | 1,783 | 1,794 | 1,750 | 1,750 | -2.94% | 65,100 | 358億1340万 | +3.06% | 13.72 | 2.23 |
07/19 | 1,812 | 1,835 | 1,785 | 1,803 | -0.55% | 136,500 | 368億9803万 | +6.43% | 14.14 | 2.3 |
07/18 | 1,759 | 1,840 | 1,754 | 1,813 | +5.47% | 324,300 | 371億268万 | +7.41% | 14.22 | 2.31 |
07/14 | 1,729 | 1,744 | 1,704 | 1,719 | +0.82% | 94,900 | 351億7899万 | +2.26% | 13.48 | 2.19 |
07/13 | 1,700 | 1,709 | 1,687 | 1,705 | +1.91% | 73,600 | 348億9248万 | +1.67% | 13.37 | 2.17 |
07/12 | 1,683 | 1,684 | 1,670 | 1,673 | -0.59% | 23,800 | 342億3761万 | +0.06% | 13.12 | 2.13 |
07/11 | 1,687 | 1,709 | 1,680 | 1,683 | +0.24% | 48,300 | 344億4225万 | +0.72% | 13.2 | 2.15 |
07/10 | 1,667 | 1,686 | 1,655 | 1,679 | +0.6% | 78,400 | 343億6039万 | +0.6% | 13.17 | 2.14 |
07/07 | 1,666 | 1,684 | 1,655 | 1,669 | -0.36% | 47,100 | 341億5575万 | 0% | 13.09 | 2.13 |
07/06 | 1,689 | 1,694 | 1,675 | 1,675 | -1.76% | 38,700 | 342億7854万 | +0.36% | 13.14 | 2.14 |
07/05 | 1,723 | 1,723 | 1,671 | 1,705 | -1.33% | 84,800 | 348億9248万 | +2.16% | 13.37 | 2.17 |
07/04 | 1,711 | 1,731 | 1,708 | 1,728 | +1.05% | 62,000 | 353億6317万 | +3.54% | 13.55 | 2.2 |
07/03 | 1,698 | 1,710 | 1,686 | 1,710 | +1.6% | 57,100 | 349億9480万 | +2.4% | 13.41 | 2.18 |
06/30 | 1,698 | 1,698 | 1,675 | 1,683 | -0.94% | 60,300 | 344億4225万 | +0.36% | 13.2 | 2.15 |
06/29 | 1,698 | 1,719 | 1,690 | 1,699 | +0.59% | 67,700 | 347億6969万 | +0.95% | 13.32 | 2.17 |
06/28 | 1,690 | 1,698 | 1,666 | 1,689 | +0.48% | 70,100 | 345億6504万 | 0% | 13.25 | 2.15 |
06/27 | 1,681 | 1,688 | 1,664 | 1,681 | -0.36% | 51,700 | 344億132万 | -0.83% | 13.18 | 2.14 |
06/26 | 1,680 | 1,696 | 1,675 | 1,687 | -0.12% | 41,300 | 345億2411万 | -0.82% | 13.23 | 2.15 |
06/23 | 1,695 | 1,712 | 1,680 | 1,689 | -0.12% | 61,900 | 345億6504万 | -1.11% | 13.25 | 2.15 |
06/22 | 1,688 | 1,699 | 1,675 | 1,691 | +1.14% | 73,600 | 346億597万 | -1.23% | 13.26 | 2.16 |
06/21 | 1,690 | 1,704 | 1,672 | 1,672 | -1.59% | 65,000 | 342億1714万 | -2.62% | 13.11 | 2.13 |
06/20 | 1,687 | 1,699 | 1,675 | 1,699 | +1.01% | 61,300 | 347億6969万 | -1.45% | 13.32 | 2.17 |
06/19 | 1,660 | 1,687 | 1,659 | 1,682 | +1.33% | 69,300 | 344億2179万 | -2.72% | 13.19 | 2.15 |
06/16 | 1,617 | 1,661 | 1,617 | 1,660 | +2.66% | 84,800 | 339億7156万 | -4.38% | 13.02 | 2.12 |
06/15 | 1,629 | 1,638 | 1,617 | 1,617 | -0.61% | 40,500 | 330億9158万 | -7.23% | 12.68 | 2.06 |
06/14 | 1,660 | 1,660 | 1,616 | 1,627 | -1.69% | 94,400 | 332億9622万 | -7.19% | 12.76 | 2.08 |
06/13 | 1,657 | 1,676 | 1,652 | 1,655 | -0.3% | 86,900 | 338億6924万 | -6.02% | 12.98 | 2.11 |
06/12 | 1,610 | 1,660 | 1,610 | 1,660 | +3.81% | 180,700 | 339億7156万 | -6.16% | 13.02 | 2.12 |
06/09 | 1,589 | 1,616 | 1,586 | 1,599 | +0.63% | 118,300 | 327億2321万 | -10.02% | 12.54 | 2.04 |
06/08 | 1,635 | 1,647 | 1,587 | 1,589 | -3.76% | 185,800 | 325億1856万 | -11.13% | 12.46 | 2.03 |