株価チャート
2023/06/28～2023/11/21
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 |
| 11/21 | 1,940 | 1,954 | 1,935 | 1,938 | -0.31% | 21,600 | 582億3837万 | -0.05% | 38.58 | 0.8 |
| 11/20 | 1,967 | 1,968 | 1,944 | 1,944 | -1.22% | 29,000 | 584億1867万 | +0.36% | 38.7 | 0.8 |
| 11/17 | 1,952 | 1,968 | 1,952 | 1,968 | +0.72% | 25,400 | 591億3989万 | +1.71% | 39.18 | 0.81 |
| 11/16 | 1,969 | 1,969 | 1,954 | 1,954 | -0.91% | 24,800 | 587億1918万 | +1.03% | 38.9 | 0.8 |
| 11/15 | 1,976 | 1,981 | 1,958 | 1,972 | -0.35% | 31,700 | 592億6009万 | +2.02% | 39.25 | 0.81 |
| 11/14 | 1,978 | 1,988 | 1,969 | 1,979 | +0.3% | 35,200 | 594億7045万 | +2.43% | 39.39 | 0.81 |
| 11/13 | 1,968 | 1,984 | 1,960 | 1,973 | +0.2% | 25,600 | 592億9014万 | +2.18% | 39.27 | 0.81 |
| 11/10 | 1,947 | 1,969 | 1,941 | 1,969 | +1.13% | 24,400 | 591億6994万 | +2.07% | 39.2 | 0.81 |
| 11/09 | 1,968 | 1,968 | 1,938 | 1,947 | -0.56% | 51,400 | 585億882万 | +1.04% | 38.76 | 0.8 |
| 11/08 | 1,967 | 1,974 | 1,950 | 1,958 | -0.46% | 47,700 | 588億3938万 | +1.66% | 38.98 | 0.81 |
| 11/07 | 1,960 | 1,975 | 1,960 | 1,967 | +0.25% | 40,500 | 591億984万 | +2.23% | 39.16 | 0.81 |
| 11/06 | 1,975 | 1,980 | 1,962 | 1,962 | -0.36% | 52,200 | 589億5958万 | +2.03% | 39.06 | 0.81 |
| 11/02 | 1,975 | 1,980 | 1,956 | 1,969 | -0.35% | 32,300 | 591億6994万 | +2.5% | 39.2 | 0.81 |
| 11/01 | 1,963 | 1,987 | 1,955 | 1,976 | +1.44% | 69,700 | 593億8029万 | +2.86% | 39.33 | 0.81 |
| 10/31 | 1,910 | 1,949 | 1,910 | 1,948 | +1.88% | 50,000 | 585億3887万 | +1.41% | 38.78 | 0.8 |
| 10/30 | 1,930 | 1,931 | 1,908 | 1,912 | -1.04% | 34,200 | 574億5705万 | -0.47% | 38.06 | 0.79 |
| 10/27 | 1,918 | 1,932 | 1,909 | 1,932 | +1.1% | 43,700 | 580億5806万 | +0.52% | 38.46 | 0.8 |
| 10/26 | 1,919 | 1,929 | 1,900 | 1,911 | +0.37% | 25,600 | 574億2700万 | -0.57% | 38.04 | 0.79 |
| 10/25 | 1,923 | 1,923 | 1,900 | 1,904 | -0.31% | 36,000 | 572億1664万 | -1.04% | 37.9 | 0.78 |
| 10/24 | 1,919 | 1,919 | 1,893 | 1,910 | +0.58% | 46,100 | 573億9694万 | -0.83% | 38.02 | 0.79 |
| 10/23 | 1,893 | 1,907 | 1,890 | 1,899 | +0.32% | 23,000 | 570億6639万 | -1.5% | 37.8 | 0.78 |
| 10/20 | 1,904 | 1,908 | 1,890 | 1,893 | -0.58% | 19,500 | 568億8608万 | -1.92% | 37.68 | 0.78 |
| 10/19 | 1,888 | 1,909 | 1,888 | 1,904 | +0.85% | 28,600 | 572億1664万 | -1.45% | 37.9 | 0.78 |
| 10/18 | 1,903 | 1,905 | 1,879 | 1,888 | -0.11% | 41,900 | 567億3583万 | -2.43% | 37.58 | 0.78 |
| 10/17 | 1,900 | 1,906 | 1,888 | 1,890 | -0.21% | 25,900 | 567億9593万 | -2.48% | 37.62 | 0.78 |
| 10/16 | 1,901 | 1,915 | 1,885 | 1,894 | -0.68% | 47,600 | 569億1613万 | -2.37% | 37.7 | 0.78 |
| 10/13 | 1,915 | 1,916 | 1,902 | 1,907 | -0.73% | 42,100 | 573億679万 | -1.85% | 37.96 | 0.78 |
| 10/12 | 1,930 | 1,930 | 1,913 | 1,921 | -0.57% | 31,700 | 577億2750万 | -1.23% | 38.24 | 0.79 |
| 10/11 | 1,958 | 1,958 | 1,930 | 1,932 | -1.23% | 33,300 | 580億5806万 | -0.77% | 38.46 | 0.8 |
| 10/10 | 1,952 | 1,959 | 1,945 | 1,956 | +0.31% | 39,600 | 587億7928万 | +0.41% | 38.94 | 0.81 |
| 10/06 | 1,934 | 1,963 | 1,934 | 1,950 | +0.83% | 45,400 | 585億9898万 | +0.1% | 38.82 | 0.8 |
| 10/05 | 1,911 | 1,937 | 1,911 | 1,934 | +1.2% | 32,800 | 581億1816万 | -0.72% | 38.5 | 0.8 |
| 10/04 | 1,911 | 1,922 | 1,904 | 1,911 | -0.42% | 41,700 | 574億2700万 | -1.9% | 38.04 | 0.79 |
| 10/03 | 1,926 | 1,932 | 1,907 | 1,919 | +0.26% | 37,900 | 576億6740万 | -1.54% | 38.2 | 0.79 |
| 10/02 | 1,928 | 1,942 | 1,912 | 1,914 | -0.73% | 70,100 | 575億1715万 | -1.85% | 38.1 | 0.79 |
| 09/29 | 1,948 | 1,948 | 1,922 | 1,928 | -0.16% | 36,400 | 579億3786万 | -1.13% | 38.38 | 0.8 |
| 09/28 | 1,923 | 1,944 | 1,923 | 1,931 | -1.98% | 38,300 | 580億2801万 | -0.97% | 38.44 | 0.8 |
| 09/27 | 1,956 | 1,970 | 1,945 | 1,970 | +0.72% | 38,000 | 591億9999万 | +1.03% | 39.22 | 0.81 |
| 09/26 | 1,949 | 1,960 | 1,941 | 1,956 | +0.36% | 30,100 | 587億7928万 | +0.41% | 38.94 | 0.81 |
| 09/25 | 1,936 | 1,950 | 1,928 | 1,949 | +0.62% | 31,700 | 585億6892万 | +0.15% | 38.8 | 0.81 |
| 09/22 | 1,943 | 1,944 | 1,933 | 1,937 | -0.46% | 60,200 | 582億832万 | -0.41% | 38.56 | 0.8 |
| 09/21 | 1,952 | 1,959 | 1,946 | 1,946 | -0.31% | 29,700 | 584億7877万 | +0.1% | 38.74 | 0.8 |
| 09/20 | 1,960 | 1,962 | 1,951 | 1,952 | -0.41% | 38,600 | 586億5908万 | +0.41% | 38.86 | 0.81 |
| 09/19 | 1,947 | 1,960 | 1,943 | 1,960 | +0.31% | 34,500 | 588億9948万 | +0.87% | 39.02 | 0.81 |
| 09/15 | 1,950 | 1,961 | 1,940 | 1,954 | +0.41% | 67,100 | 587億1918万 | +0.62% | 38.9 | 0.81 |
| 09/14 | 1,955 | 1,958 | 1,941 | 1,946 | -0.46% | 33,300 | 584億7877万 | +0.26% | 38.74 | 0.8 |
| 09/13 | 1,972 | 1,972 | 1,953 | 1,955 | -0.91% | 36,600 | 587億4923万 | +0.77% | 38.92 | 0.81 |
| 09/12 | 1,962 | 1,973 | 1,955 | 1,973 | +0.82% | 26,400 | 592億9014万 | +1.81% | 39.27 | 0.82 |
| 09/11 | 1,964 | 1,967 | 1,953 | 1,957 | +0.1% | 26,300 | 588億933万 | +1.14% | 38.96 | 0.81 |
| 09/08 | 1,959 | 1,968 | 1,948 | 1,955 | -0.41% | 46,800 | 587億4923万 | +1.14% | 38.92 | 0.81 |
| 09/07 | 1,962 | 1,975 | 1,960 | 1,963 | +0.15% | 48,900 | 589億8963万 | +1.66% | 39.08 | 0.81 |
| 09/06 | 1,954 | 1,966 | 1,954 | 1,960 | -0.1% | 34,700 | 588億9948万 | +1.66% | 39.02 | 0.81 |
| 09/05 | 1,968 | 1,968 | 1,955 | 1,962 | -0.36% | 32,300 | 589億5958万 | +1.87% | 39.06 | 0.81 |
| 09/04 | 1,956 | 1,972 | 1,954 | 1,969 | +0.77% | 41,000 | 591億6994万 | +2.39% | 39.2 | 0.81 |
| 09/01 | 1,944 | 1,957 | 1,943 | 1,954 | +0.67% | 47,900 | 587億1918万 | +1.82% | 38.9 | 0.81 |
| 08/31 | 1,943 | 1,947 | 1,938 | 1,941 | +0.1% | 53,900 | 583億2852万 | +1.3% | 38.64 | 0.8 |
| 08/30 | 1,938 | 1,944 | 1,932 | 1,939 | +0.05% | 28,100 | 582億6842万 | +1.41% | 38.6 | 0.8 |
| 08/29 | 1,944 | 1,946 | 1,935 | 1,938 | -0.15% | 21,700 | 582億3837万 | +1.52% | 38.58 | 0.8 |
| 08/28 | 1,930 | 1,945 | 1,930 | 1,941 | +0.99% | 34,400 | 583億2852万 | +1.84% | 38.64 | 0.8 |
| 08/25 | 1,912 | 1,926 | 1,907 | 1,922 | -0.41% | 30,900 | 577億5755万 | +1% | 38.26 | 0.79 |
| 08/24 | 1,912 | 1,935 | 1,905 | 1,930 | +0.94% | 43,000 | 579億9796万 | +1.58% | 38.42 | 0.8 |
| 08/23 | 1,919 | 1,920 | 1,902 | 1,912 | -0.36% | 44,700 | 574億5705万 | +0.74% | 38.06 | 0.79 |
| 08/22 | 1,912 | 1,923 | 1,903 | 1,919 | -0.05% | 42,300 | 576億6740万 | +1.16% | 38.2 | 0.79 |
| 08/21 | 1,915 | 1,929 | 1,915 | 1,920 | +0.31% | 30,100 | 576億9745万 | +1.32% | 38.22 | 0.79 |
| 08/18 | 1,920 | 1,926 | 1,912 | 1,914 | -0.47% | 33,300 | 575億1715万 | +1.06% | 38.1 | 0.79 |
| 08/17 | 1,926 | 1,931 | 1,915 | 1,923 | -0.67% | 28,300 | 577億8760万 | +1.58% | 38.28 | 0.8 |
| 08/16 | 1,921 | 1,939 | 1,920 | 1,936 | +0.41% | 33,200 | 581億7826万 | +2.38% | 38.54 | 0.8 |
| 08/15 | 1,921 | 1,931 | 1,915 | 1,928 | -0.1% | 41,600 | 579億3786万 | +2.06% | 38.38 | 0.8 |
| 08/14 | 1,926 | 1,934 | 1,923 | 1,930 | +0.16% | 39,400 | 579億9796万 | +2.28% | 38.42 | 0.8 |
| 08/10 | 1,921 | 1,928 | 1,912 | 1,927 | +0.31% | 41,500 | 579億781万 | +2.23% | 38.36 | 0.8 |
| 08/09 | 1,921 | 1,923 | 1,907 | 1,921 | -0.16% | 32,500 | 577億2750万 | +1.96% | 38.24 | 0.79 |
| 08/08 | 1,902 | 1,924 | 1,900 | 1,924 | +1.26% | 53,300 | 578億1766万 | +2.18% | 38.3 | 0.8 |
| 08/07 | 1,898 | 1,904 | 1,894 | 1,900 | 0% | 39,400 | 570億9644万 | +0.96% | 37.82 | 0.79 |
| 08/04 | 1,891 | 1,901 | 1,889 | 1,900 | +0.32% | 26,400 | 570億9644万 | +1.01% | 37.82 | 0.79 |
| 08/03 | 1,902 | 1,902 | 1,891 | 1,894 | -0.63% | 44,500 | 569億1613万 | +0.69% | 37.7 | 0.78 |
| 08/02 | 1,898 | 1,909 | 1,892 | 1,906 | -0.1% | 49,700 | 572億7674万 | +1.33% | 37.94 | 0.79 |
| 08/01 | 1,895 | 1,908 | 1,890 | 1,908 | +0.9% | 58,400 | 573億3684万 | +1.44% | 37.98 | 0.79 |
| 07/31 | 1,900 | 1,910 | 1,881 | 1,891 | +1.56% | 118,200 | 568億2598万 | +0.59% | 37.64 | 0.78 |
| 07/28 | 1,858 | 1,865 | 1,853 | 1,862 | -0.21% | 82,800 | 559億5451万 | -1.01% | 37.07 | 0.77 |
| 07/27 | 1,862 | 1,866 | 1,853 | 1,866 | +0.32% | 41,200 | 560億7471万 | -0.85% | 37.14 | 0.77 |
| 07/26 | 1,860 | 1,862 | 1,850 | 1,860 | +0.16% | 44,500 | 558億9441万 | -1.22% | 37.03 | 0.77 |
| 07/25 | 1,865 | 1,868 | 1,852 | 1,857 | -0.16% | 55,300 | 558億425万 | -1.49% | 36.97 | 0.77 |
| 07/24 | 1,870 | 1,870 | 1,858 | 1,860 | -0.05% | 39,000 | 558億9441万 | -1.43% | 37.03 | 0.77 |
| 07/21 | 1,865 | 1,865 | 1,851 | 1,861 | +0.05% | 42,800 | 559億2446万 | -1.48% | 37.05 | 0.77 |
| 07/20 | 1,877 | 1,878 | 1,857 | 1,860 | -0.91% | 84,300 | 558億9441万 | -1.64% | 37.03 | 0.77 |
| 07/19 | 1,877 | 1,879 | 1,868 | 1,877 | 0% | 49,300 | 564億527万 | -0.85% | 37.36 | 0.78 |
| 07/18 | 1,875 | 1,880 | 1,868 | 1,877 | -0.05% | 58,400 | 564億527万 | -0.95% | 37.36 | 0.78 |
| 07/14 | 1,881 | 1,889 | 1,876 | 1,878 | -0.27% | 48,100 | 564億3532万 | -1% | 37.38 | 0.78 |
| 07/13 | 1,885 | 1,890 | 1,878 | 1,883 | -0.32% | 27,700 | 565億8557万 | -0.84% | 37.48 | 0.78 |
| 07/12 | 1,880 | 1,894 | 1,880 | 1,889 | +0.53% | 35,100 | 567億6588万 | -0.63% | 37.6 | 0.78 |
| 07/11 | 1,886 | 1,889 | 1,874 | 1,879 | -0.48% | 46,900 | 564億6537万 | -1.21% | 37.4 | 0.78 |
| 07/10 | 1,890 | 1,899 | 1,884 | 1,888 | +0.43% | 51,100 | 567億3583万 | -0.79% | 37.58 | 0.78 |
| 07/07 | 1,887 | 1,888 | 1,876 | 1,880 | -0.37% | 40,000 | 564億9542万 | -1.26% | 37.42 | 0.78 |
| 07/06 | 1,881 | 1,889 | 1,876 | 1,887 | +0.05% | 55,900 | 567億578万 | -0.89% | 37.56 | 0.78 |
| 07/05 | 1,883 | 1,894 | 1,881 | 1,886 | -0.21% | 26,700 | 566億7573万 | -0.95% | 37.54 | 0.78 |
| 07/04 | 1,896 | 1,896 | 1,886 | 1,890 | -0.63% | 34,600 | 567億9593万 | -0.68% | 37.62 | 0.78 |
| 07/03 | 1,894 | 1,906 | 1,894 | 1,902 | +1.01% | 35,300 | 571億5654万 | -0.05% | 37.86 | 0.79 |
| 06/30 | 1,892 | 1,897 | 1,881 | 1,883 | -0.53% | 55,500 | 565億8557万 | -1.05% | 37.48 | 0.78 |
| 06/29 | 1,913 | 1,913 | 1,890 | 1,893 | -0.99% | 30,000 | 568億8608万 | -0.53% | 37.68 | 0.79 |
| 06/28 | 1,900 | 1,912 | 1,893 | 1,912 | +1.06% | 51,000 | 574億5705万 | +0.42% | 38.06 | 0.8 |
