株価チャート
2023/07/20~2023/12/13
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 |
12/13 | 1,081 | 1,083 | 1,080 | 1,082 | +0.09% | 8,000 | 85億635万 | -2.35% | - | 1.25 |
12/12 | 1,085 | 1,085 | 1,081 | 1,081 | -0.09% | 8,100 | 84億9849万 | -2.52% | - | 1.25 |
12/11 | 1,085 | 1,087 | 1,082 | 1,082 | -0.28% | 11,400 | 85億635万 | -2.61% | - | 1.25 |
12/08 | 1,088 | 1,088 | 1,085 | 1,085 | 0% | 9,400 | 85億2994万 | -2.43% | - | 1.26 |
12/07 | 1,085 | 1,087 | 1,084 | 1,085 | 0% | 7,800 | 85億2994万 | -2.52% | - | 1.26 |
12/06 | 1,083 | 1,089 | 1,083 | 1,085 | +0.18% | 7,600 | 85億2994万 | -2.69% | - | 1.26 |
12/05 | 1,090 | 1,090 | 1,083 | 1,083 | 0% | 8,800 | 85億1422万 | -2.96% | - | 1.25 |
12/04 | 1,090 | 1,090 | 1,082 | 1,083 | -0.28% | 11,800 | 85億1422万 | -3.13% | - | 1.25 |
12/01 | 1,090 | 1,090 | 1,081 | 1,086 | -0.37% | 12,600 | 85億3780万 | -3.04% | - | 1.26 |
11/30 | 1,080 | 1,100 | 1,080 | 1,090 | +0.74% | 24,700 | 85億6925万 | -2.85% | - | 1.29 |
11/29 | 1,072 | 1,091 | 1,060 | 1,082 | -4.42% | 83,600 | 85億635万 | -3.65% | - | 1.28 |
11/28 | 1,130 | 1,136 | 1,129 | 1,132 | +0.18% | 55,400 | 88億9944万 | +0.62% | - | 1.34 |
11/27 | 1,129 | 1,130 | 1,127 | 1,130 | +0.09% | 36,700 | 88億8372万 | +0.44% | - | 1.33 |
11/24 | 1,128 | 1,129 | 1,127 | 1,129 | +0.09% | 20,100 | 88億7585万 | +0.36% | - | 1.33 |
11/22 | 1,127 | 1,129 | 1,127 | 1,128 | -0.09% | 11,900 | 88億6799万 | +0.27% | - | 1.33 |
11/21 | 1,129 | 1,129 | 1,127 | 1,129 | 0% | 9,700 | 88億7585万 | +0.44% | - | 1.33 |
11/20 | 1,128 | 1,129 | 1,127 | 1,129 | +0.18% | 14,400 | 88億7585万 | +0.44% | - | 1.33 |
11/17 | 1,127 | 1,127 | 1,125 | 1,127 | +0.27% | 8,300 | 88億6013万 | +0.36% | - | 1.33 |
11/16 | 1,125 | 1,126 | 1,123 | 1,124 | -0.09% | 12,400 | 88億3655万 | +0.09% | - | 1.33 |
11/15 | 1,124 | 1,125 | 1,123 | 1,125 | +0.09% | 11,700 | 88億4441万 | +0.18% | - | 1.33 |
11/14 | 1,124 | 1,124 | 1,122 | 1,124 | 0% | 6,900 | 88億3655万 | +0.18% | - | 1.33 |
11/13 | 1,124 | 1,124 | 1,120 | 1,124 | +0.09% | 15,900 | 88億3655万 | +0.18% | - | 1.33 |
11/10 | 1,121 | 1,123 | 1,120 | 1,123 | +0.18% | 8,200 | 88億2868万 | +0.09% | - | 1.33 |
11/09 | 1,120 | 1,121 | 1,118 | 1,121 | 0% | 7,100 | 88億1296万 | 0% | - | 1.32 |
11/08 | 1,120 | 1,122 | 1,119 | 1,121 | +0.18% | 9,300 | 88億1296万 | -0.09% | - | 1.32 |
11/07 | 1,115 | 1,119 | 1,114 | 1,119 | +0.09% | 10,000 | 87億9724万 | -0.27% | - | 1.32 |
11/06 | 1,113 | 1,118 | 1,113 | 1,118 | +0.45% | 16,800 | 87億8938万 | -0.36% | - | 1.32 |
11/02 | 1,122 | 1,122 | 1,113 | 1,113 | -0.63% | 15,700 | 87億5007万 | -0.8% | - | 1.31 |
11/01 | 1,125 | 1,127 | 1,120 | 1,120 | -0.36% | 15,000 | 88億510万 | -0.18% | - | 1.32 |
10/31 | 1,125 | 1,127 | 1,124 | 1,124 | -0.18% | 10,300 | 88億3655万 | +0.18% | - | 1.33 |
10/30 | 1,129 | 1,130 | 1,126 | 1,126 | -0.18% | 11,300 | 88億5227万 | +0.36% | - | 1.33 |
10/27 | 1,125 | 1,128 | 1,124 | 1,128 | 0% | 6,600 | 88億6799万 | +0.62% | - | 1.33 |
10/26 | 1,130 | 1,130 | 1,125 | 1,128 | -0.18% | 4,900 | 88億6799万 | +0.62% | - | 1.33 |
10/25 | 1,129 | 1,130 | 1,127 | 1,130 | +0.27% | 6,200 | 88億8372万 | +0.89% | - | 1.33 |
10/24 | 1,129 | 1,129 | 1,122 | 1,127 | -0.18% | 5,100 | 88億6013万 | +0.63% | - | 1.33 |
10/23 | 1,124 | 1,130 | 1,121 | 1,129 | +0.44% | 13,400 | 88億7585万 | +0.8% | - | 1.33 |
10/20 | 1,128 | 1,128 | 1,121 | 1,124 | -0.18% | 5,100 | 88億3655万 | +0.45% | - | 1.33 |
10/19 | 1,128 | 1,129 | 1,125 | 1,126 | -0.09% | 4,800 | 88億5227万 | +0.63% | - | 1.33 |
10/18 | 1,125 | 1,127 | 1,124 | 1,127 | +0.27% | 6,100 | 88億6013万 | +0.71% | - | 1.33 |
10/17 | 1,116 | 1,124 | 1,116 | 1,124 | +0.72% | 8,900 | 88億3655万 | +0.45% | - | 1.33 |
10/16 | 1,114 | 1,118 | 1,114 | 1,116 | +0.09% | 6,000 | 87億7365万 | -0.27% | - | 1.32 |
10/13 | 1,115 | 1,117 | 1,114 | 1,115 | -0.09% | 6,800 | 87億6579万 | -0.36% | - | 1.32 |
10/12 | 1,117 | 1,117 | 1,113 | 1,116 | -0.09% | 2,700 | 87億7365万 | -0.27% | - | 1.32 |
10/11 | 1,120 | 1,120 | 1,112 | 1,117 | -0.36% | 6,300 | 87億8151万 | -0.09% | - | 1.32 |
10/10 | 1,119 | 1,121 | 1,118 | 1,121 | +0.18% | 7,500 | 88億1296万 | +0.27% | - | 1.32 |
10/06 | 1,122 | 1,122 | 1,117 | 1,119 | -0.27% | 5,300 | 87億9724万 | +0.18% | - | 1.32 |
10/05 | 1,106 | 1,122 | 1,106 | 1,122 | +1.45% | 8,300 | 88億2082万 | +0.45% | - | 1.33 |
10/04 | 1,111 | 1,113 | 1,101 | 1,106 | -1.43% | 14,200 | 86億9504万 | -0.9% | - | 1.31 |
10/03 | 1,124 | 1,124 | 1,114 | 1,122 | -0.18% | 8,800 | 88億2082万 | +0.54% | - | 1.33 |
10/02 | 1,126 | 1,130 | 1,119 | 1,124 | +0.54% | 14,400 | 88億3655万 | +0.81% | - | 1.33 |
09/29 | 1,126 | 1,126 | 1,113 | 1,118 | -0.62% | 10,000 | 87億8938万 | +0.45% | - | 1.32 |
09/28 | 1,125 | 1,125 | 1,120 | 1,125 | 0% | 8,400 | 88億4441万 | +1.17% | - | 1.33 |
09/27 | 1,111 | 1,125 | 1,111 | 1,125 | +1.26% | 7,900 | 88億4441万 | +1.26% | - | 1.33 |
09/26 | 1,115 | 1,116 | 1,111 | 1,111 | -0.27% | 9,000 | 87億3434万 | +0.18% | - | 1.31 |
09/25 | 1,110 | 1,116 | 1,110 | 1,114 | 0% | 8,600 | 87億5793万 | +0.54% | - | 1.32 |
09/22 | 1,116 | 1,117 | 1,105 | 1,114 | -0.18% | 11,500 | 87億5793万 | +0.63% | - | 1.32 |
09/21 | 1,115 | 1,120 | 1,113 | 1,116 | +0.09% | 3,700 | 87億7365万 | +0.9% | - | 1.32 |
09/20 | 1,122 | 1,122 | 1,115 | 1,115 | -0.54% | 11,000 | 87億6579万 | +0.9% | - | 1.32 |
09/19 | 1,124 | 1,124 | 1,120 | 1,121 | 0% | 5,900 | 88億1296万 | +1.54% | - | 1.32 |
09/15 | 1,125 | 1,125 | 1,121 | 1,121 | -0.36% | 6,500 | 88億1296万 | +1.72% | - | 1.32 |
09/14 | 1,125 | 1,126 | 1,124 | 1,125 | 0% | 7,700 | 88億4441万 | +2.18% | - | 1.33 |
09/13 | 1,122 | 1,125 | 1,120 | 1,125 | +0.45% | 7,000 | 88億4441万 | +2.27% | - | 1.33 |
09/12 | 1,119 | 1,120 | 1,118 | 1,120 | +0.27% | 3,300 | 88億510万 | +2% | - | 1.32 |
09/11 | 1,117 | 1,120 | 1,117 | 1,117 | -0.18% | 5,000 | 87億8151万 | +1.82% | - | 1.32 |
09/08 | 1,119 | 1,119 | 1,116 | 1,119 | +0.18% | 6,100 | 87億9724万 | +2.19% | - | 1.32 |
09/07 | 1,115 | 1,117 | 1,115 | 1,117 | +0.18% | 5,600 | 87億8151万 | +2.1% | - | 1.32 |
09/06 | 1,111 | 1,115 | 1,110 | 1,115 | +0.45% | 9,800 | 87億6579万 | +2.11% | - | 1.32 |
09/05 | 1,110 | 1,110 | 1,108 | 1,110 | +0.18% | 5,700 | 87億2648万 | +1.74% | - | 1.31 |
09/04 | 1,110 | 1,110 | 1,105 | 1,108 | +0.09% | 8,500 | 87億1076万 | +1.65% | - | 1.31 |
09/01 | 1,109 | 1,109 | 1,105 | 1,107 | 0% | 7,400 | 87億290万 | +1.65% | - | 1.31 |
08/31 | 1,107 | 1,107 | 1,102 | 1,107 | +0.36% | 10,700 | 87億290万 | +1.75% | - | 1.2 |
08/30 | 1,095 | 1,104 | 1,095 | 1,103 | +0.73% | 16,600 | 86億7145万 | +1.47% | - | 1.19 |
08/29 | 1,094 | 1,095 | 1,092 | 1,095 | +0.37% | 5,600 | 86億856万 | +0.83% | - | 1.18 |
08/28 | 1,095 | 1,095 | 1,091 | 1,091 | -0.18% | 9,900 | 85億7711万 | +0.46% | - | 1.18 |
08/25 | 1,092 | 1,093 | 1,090 | 1,093 | +0.09% | 4,200 | 85億9283万 | +0.74% | - | 1.18 |
08/24 | 1,090 | 1,092 | 1,089 | 1,092 | +0.28% | 8,600 | 85億8497万 | +0.65% | - | 1.18 |
08/23 | 1,089 | 1,090 | 1,088 | 1,089 | 0% | 6,100 | 85億6139万 | +0.46% | - | 1.18 |
08/22 | 1,090 | 1,090 | 1,088 | 1,089 | +0.09% | 3,200 | 85億6139万 | +0.46% | - | 1.18 |
08/21 | 1,085 | 1,090 | 1,085 | 1,088 | +0.28% | 7,900 | 85億5352万 | +0.46% | - | 1.18 |
08/18 | 1,086 | 1,086 | 1,085 | 1,085 | +0.09% | 3,900 | 85億2994万 | +0.18% | - | 1.17 |
08/17 | 1,086 | 1,087 | 1,083 | 1,084 | -0.37% | 6,000 | 85億2208万 | +0.18% | - | 1.17 |
08/16 | 1,087 | 1,088 | 1,085 | 1,088 | +0.09% | 4,400 | 85億5352万 | +0.55% | - | 1.18 |
08/15 | 1,087 | 1,088 | 1,086 | 1,087 | 0% | 3,500 | 85億4566万 | +0.56% | - | 1.18 |
08/14 | 1,086 | 1,087 | 1,085 | 1,087 | 0% | 4,900 | 85億4566万 | +0.65% | - | 1.18 |
08/10 | 1,086 | 1,087 | 1,086 | 1,087 | +0.09% | 2,600 | 85億4566万 | +0.65% | - | 1.18 |
08/09 | 1,085 | 1,086 | 1,085 | 1,086 | +0.09% | 2,200 | 85億3780万 | +0.65% | - | 1.17 |
08/08 | 1,085 | 1,086 | 1,084 | 1,085 | 0% | 2,300 | 85億2994万 | +0.56% | - | 1.17 |
08/07 | 1,085 | 1,086 | 1,083 | 1,085 | +0.09% | 6,500 | 85億2994万 | +0.65% | - | 1.17 |
08/04 | 1,085 | 1,086 | 1,084 | 1,084 | 0% | 4,700 | 85億2208万 | +0.65% | - | 1.17 |
08/03 | 1,083 | 1,084 | 1,082 | 1,084 | +0.09% | 1,700 | 85億2208万 | +0.65% | - | 1.17 |
08/02 | 1,086 | 1,086 | 1,082 | 1,083 | -0.18% | 3,900 | 85億1422万 | +0.65% | - | 1.17 |
08/01 | 1,084 | 1,086 | 1,083 | 1,085 | +0.46% | 3,900 | 85億2994万 | +0.93% | - | 1.17 |
07/31 | 1,085 | 1,087 | 1,080 | 1,080 | -0.37% | 6,000 | 84億9063万 | +0.56% | - | 1.17 |
07/28 | 1,081 | 1,085 | 1,080 | 1,084 | +0.28% | 8,300 | 85億2208万 | +1.03% | - | 1.17 |
07/27 | 1,080 | 1,082 | 1,080 | 1,081 | +0.09% | 2,500 | 84億9849万 | +0.75% | - | 1.17 |
07/26 | 1,081 | 1,083 | 1,080 | 1,080 | 0% | 4,600 | 84億9063万 | +0.75% | - | 1.17 |
07/25 | 1,085 | 1,085 | 1,080 | 1,080 | -0.09% | 4,600 | 84億9063万 | +0.84% | - | 1.17 |
07/24 | 1,086 | 1,086 | 1,078 | 1,081 | +0.09% | 6,400 | 84億9849万 | +0.93% | - | 1.17 |
07/21 | 1,083 | 1,083 | 1,080 | 1,080 | -0.28% | 4,300 | 84億9063万 | +0.93% | - | 1.17 |
07/20 | 1,087 | 1,087 | 1,083 | 1,083 | -0.09% | 4,800 | 85億1422万 | +1.31% | - | 1.17 |