株価チャート
2023/06/29～2023/11/22
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 |
| 11/22 | 2,010 | 2,026 | 2,010 | 2,015 | +0.2% | 12,600 | 302億8990万 | +0.8% | 18.11 | 1 |
| 11/21 | 2,016 | 2,017 | 2,006 | 2,011 | -0.05% | 11,200 | 302億2977万 | +0.7% | 18.07 | 1 |
| 11/20 | 2,024 | 2,024 | 2,012 | 2,012 | -0.4% | 15,700 | 302億4480万 | +0.8% | 18.08 | 1 |
| 11/17 | 2,007 | 2,020 | 2,002 | 2,020 | +1% | 15,700 | 303億6506万 | +1.3% | 18.15 | 1.01 |
| 11/16 | 2,015 | 2,015 | 2,000 | 2,000 | -0.79% | 11,800 | 300億6441万 | +0.4% | 17.98 | 1 |
| 11/15 | 2,020 | 2,021 | 2,006 | 2,016 | -0.15% | 19,500 | 303億493万 | +1.26% | 18.12 | 1 |
| 11/14 | 2,030 | 2,032 | 2,016 | 2,019 | -0.44% | 12,300 | 303億5002万 | +1.41% | 18.15 | 1.01 |
| 11/13 | 2,025 | 2,033 | 2,014 | 2,028 | 0% | 17,500 | 304億8531万 | +1.91% | 18.23 | 1.01 |
| 11/10 | 2,023 | 2,028 | 2,003 | 2,028 | +0.3% | 30,000 | 304億8531万 | +2.01% | 18.23 | 1.01 |
| 11/09 | 2,001 | 2,022 | 2,001 | 2,022 | +0.15% | 26,800 | 303億9512万 | +1.81% | 18.17 | 1.01 |
| 11/08 | 2,002 | 2,021 | 1,999 | 2,019 | -0.15% | 18,900 | 303億5002万 | +1.76% | 18.15 | 1.01 |
| 11/07 | 2,017 | 2,022 | 2,013 | 2,022 | +0.4% | 13,100 | 303億9512万 | +2.02% | 18.17 | 1.01 |
| 11/06 | 2,011 | 2,020 | 2,004 | 2,014 | +0.5% | 27,500 | 302億7486万 | +1.72% | 18.1 | 1 |
| 11/02 | 2,011 | 2,012 | 1,996 | 2,004 | -0.35% | 7,700 | 301億2454万 | +1.26% | 18.01 | 1 |
| 11/01 | 2,004 | 2,012 | 1,994 | 2,011 | +0.65% | 18,300 | 302億2977万 | +1.57% | 18.07 | 1 |
| 10/31 | 1,976 | 2,002 | 1,971 | 1,998 | +1.11% | 18,300 | 300億3435万 | +0.96% | 17.96 | 1 |
| 10/30 | 1,991 | 1,991 | 1,970 | 1,976 | -0.8% | 11,700 | 297億364万 | -0.15% | 17.76 | 0.98 |
| 10/27 | 1,988 | 1,992 | 1,975 | 1,992 | +1.07% | 8,600 | 299億4416万 | +0.66% | 17.9 | 0.99 |
| 10/26 | 1,978 | 1,988 | 1,970 | 1,971 | -0.05% | 8,300 | 296億2848万 | -0.4% | 17.71 | 0.98 |
| 10/25 | 1,966 | 1,979 | 1,962 | 1,972 | +0.36% | 10,800 | 296億4351万 | -0.35% | 17.72 | 0.98 |
| 10/24 | 1,976 | 1,976 | 1,951 | 1,965 | +0.05% | 13,100 | 295億3829万 | -0.76% | 17.66 | 0.98 |
| 10/23 | 1,968 | 1,980 | 1,964 | 1,964 | -0.36% | 9,500 | 295億2325万 | -0.91% | 17.65 | 0.98 |
| 10/20 | 1,965 | 1,974 | 1,965 | 1,971 | +0.2% | 7,200 | 296億2848万 | -0.61% | 17.71 | 0.98 |
| 10/19 | 1,955 | 1,976 | 1,955 | 1,967 | +0.2% | 8,300 | 295億6835万 | -0.81% | 17.68 | 0.98 |
| 10/18 | 1,965 | 1,966 | 1,953 | 1,963 | +0.05% | 8,800 | 295億822万 | -1.11% | 17.64 | 0.98 |
| 10/17 | 1,973 | 1,977 | 1,956 | 1,962 | -0.51% | 18,800 | 294億9319万 | -1.16% | 17.63 | 0.98 |
| 10/16 | 1,971 | 1,985 | 1,967 | 1,972 | +0.05% | 14,800 | 296億4351万 | -0.7% | 17.72 | 0.98 |
| 10/13 | 1,973 | 1,975 | 1,967 | 1,971 | -0.25% | 11,500 | 296億2848万 | -0.76% | 17.71 | 0.98 |
| 10/12 | 1,975 | 1,980 | 1,971 | 1,976 | -0.25% | 13,200 | 297億364万 | -0.55% | 17.76 | 0.98 |
| 10/11 | 2,002 | 2,002 | 1,981 | 1,981 | -1.05% | 12,500 | 297億7880万 | -0.4% | 17.8 | 0.99 |
| 10/10 | 1,995 | 2,006 | 1,995 | 2,002 | +0.4% | 9,900 | 300億9448万 | +0.6% | 17.99 | 1 |
| 10/06 | 1,999 | 2,008 | 1,994 | 1,994 | +0.15% | 12,900 | 299億7422万 | +0.25% | 17.92 | 0.99 |
| 10/05 | 1,962 | 1,994 | 1,962 | 1,991 | +1.43% | 13,700 | 299億2912万 | +0.1% | 17.89 | 0.99 |
| 10/04 | 1,970 | 1,982 | 1,963 | 1,963 | -0.61% | 18,800 | 295億822万 | -1.31% | 17.64 | 0.98 |
| 10/03 | 1,980 | 1,988 | 1,970 | 1,975 | -0.2% | 10,100 | 296億8861万 | -0.75% | 17.75 | 0.98 |
| 10/02 | 1,978 | 2,009 | 1,978 | 1,979 | +0.15% | 19,500 | 297億4874万 | -0.55% | 17.79 | 0.99 |
| 09/29 | 1,984 | 1,988 | 1,971 | 1,976 | -0.45% | 11,700 | 297億364万 | -0.7% | 17.76 | 1.03 |
| 09/28 | 1,990 | 2,000 | 1,984 | 1,985 | -1.83% | 21,400 | 298億3893万 | -0.25% | 17.84 | 1.03 |
| 09/27 | 1,981 | 2,025 | 1,978 | 2,022 | +1.86% | 42,800 | 303億9512万 | +1.66% | 18.17 | 1.05 |
| 09/26 | 1,992 | 1,993 | 1,983 | 1,985 | -0.35% | 13,700 | 298億3893万 | -0.1% | 17.84 | 1.03 |
| 09/25 | 1,981 | 1,994 | 1,978 | 1,992 | +0.56% | 14,300 | 299億4416万 | +0.25% | 17.9 | 1.04 |
| 09/22 | 1,980 | 1,988 | 1,977 | 1,981 | -0.25% | 11,300 | 297億7880万 | -0.2% | 17.8 | 1.03 |
| 09/21 | 1,997 | 1,997 | 1,983 | 1,986 | +0.15% | 8,100 | 298億5396万 | +0.1% | 17.85 | 1.03 |
| 09/20 | 1,991 | 1,992 | 1,980 | 1,983 | -0.75% | 15,900 | 298億887万 | -0.05% | 17.82 | 1.03 |
| 09/19 | 2,004 | 2,004 | 1,986 | 1,998 | -0.3% | 15,300 | 300億3435万 | +0.71% | 17.96 | 1.04 |
| 09/15 | 1,992 | 2,008 | 1,986 | 2,004 | +0.7% | 24,200 | 301億2454万 | +1.06% | 18.01 | 1.04 |
| 09/14 | 1,989 | 1,993 | 1,983 | 1,990 | +0.05% | 10,000 | 299億1409万 | +0.4% | 17.89 | 1.04 |
| 09/13 | 1,996 | 1,996 | 1,984 | 1,989 | -0.35% | 8,700 | 298億9906万 | +0.35% | 17.88 | 1.04 |
| 09/12 | 1,978 | 1,996 | 1,978 | 1,996 | +0.76% | 6,100 | 300億428万 | +0.66% | 17.94 | 1.04 |
| 09/11 | 1,976 | 1,981 | 1,968 | 1,981 | +0.35% | 10,300 | 297億7880万 | -0.1% | 17.8 | 1.03 |
| 09/08 | 1,979 | 1,984 | 1,974 | 1,974 | -0.6% | 19,500 | 296億7358万 | -0.4% | 17.74 | 1.03 |
| 09/07 | 1,995 | 1,998 | 1,986 | 1,986 | -0.6% | 17,900 | 298億5396万 | +0.2% | 17.85 | 1.03 |
| 09/06 | 1,999 | 2,002 | 1,993 | 1,998 | -0.2% | 12,800 | 300億3435万 | +0.86% | 17.96 | 1.04 |
| 09/05 | 2,008 | 2,008 | 1,998 | 2,002 | -0.3% | 12,300 | 300億9448万 | +1.16% | 17.99 | 1.04 |
| 09/04 | 1,997 | 2,008 | 1,991 | 2,008 | +0.55% | 20,000 | 301億8467万 | +1.52% | 18.05 | 1.04 |
| 09/01 | 1,991 | 1,997 | 1,985 | 1,997 | +0.3% | 11,400 | 300億1932万 | +1.06% | 17.95 | 1.04 |
| 08/31 | 1,989 | 1,994 | 1,989 | 1,991 | +0.1% | 10,700 | 299億2912万 | +0.86% | 17.89 | 1.04 |
| 08/30 | 1,982 | 1,990 | 1,977 | 1,989 | +0.45% | 13,300 | 298億9906万 | +0.81% | 17.88 | 1.04 |
| 08/29 | 1,980 | 1,983 | 1,976 | 1,980 | 0% | 8,000 | 297億6377万 | +0.46% | 17.8 | 1.03 |
| 08/28 | 1,979 | 1,980 | 1,965 | 1,980 | +0.15% | 11,900 | 297億6377万 | +0.46% | 17.8 | 1.03 |
| 08/25 | 1,971 | 1,982 | 1,970 | 1,977 | +0.25% | 12,800 | 297億1867万 | +0.36% | 17.77 | 1.03 |
| 08/24 | 1,969 | 1,976 | 1,962 | 1,972 | +0.15% | 9,900 | 296億4351万 | +0.15% | 17.72 | 1.03 |
| 08/23 | 1,962 | 1,972 | 1,962 | 1,969 | -0.3% | 6,600 | 295億9841万 | +0.05% | 17.7 | 1.02 |
| 08/22 | 1,970 | 1,975 | 1,966 | 1,975 | +0.51% | 6,800 | 296億8861万 | +0.36% | 17.75 | 1.03 |
| 08/21 | 1,960 | 1,971 | 1,960 | 1,965 | +0.41% | 6,600 | 295億3829万 | -0.1% | 17.66 | 1.02 |
| 08/18 | 1,964 | 1,967 | 1,957 | 1,957 | -0.41% | 8,500 | 294億1803万 | -0.46% | 17.59 | 1.02 |
| 08/17 | 1,979 | 1,979 | 1,959 | 1,965 | -0.56% | 7,100 | 295億3829万 | -0.05% | 17.66 | 1.02 |
| 08/16 | 1,982 | 1,982 | 1,970 | 1,976 | -0.3% | 5,200 | 297億364万 | +0.56% | 17.76 | 1.03 |
| 08/15 | 1,977 | 1,982 | 1,970 | 1,982 | +0.25% | 9,100 | 297億9383万 | +0.92% | 17.81 | 1.03 |
| 08/14 | 1,975 | 1,988 | 1,970 | 1,977 | -0.2% | 9,400 | 297億1867万 | +0.71% | 17.77 | 1.03 |
| 08/10 | 1,972 | 1,981 | 1,957 | 1,981 | -0.45% | 24,100 | 297億7880万 | +0.97% | 17.8 | 1.03 |
| 08/09 | 2,009 | 2,009 | 1,980 | 1,990 | -0.9% | 18,400 | 299億1409万 | +1.48% | 17.89 | 1.04 |
| 08/08 | 1,984 | 2,009 | 1,978 | 2,008 | +1.21% | 27,800 | 301億8467万 | +2.45% | 18.05 | 1.04 |
| 08/07 | 1,967 | 1,985 | 1,962 | 1,984 | +0.86% | 22,000 | 298億2390万 | +1.33% | 17.83 | 1.03 |
| 08/04 | 1,963 | 1,972 | 1,958 | 1,967 | 0% | 11,900 | 295億6835万 | +0.51% | 17.68 | 1.02 |
| 08/03 | 1,955 | 1,967 | 1,952 | 1,967 | +0.56% | 16,800 | 295億6835万 | +0.56% | 17.68 | 1.02 |
| 08/02 | 1,955 | 1,962 | 1,952 | 1,956 | -0.51% | 10,300 | 294億300万 | 0% | 17.58 | 1.02 |
| 08/01 | 1,965 | 1,969 | 1,953 | 1,966 | +0.1% | 10,100 | 295億5332万 | +0.51% | 17.67 | 1.02 |
| 07/31 | 1,964 | 1,974 | 1,959 | 1,964 | 0% | 15,800 | 295億2325万 | +0.46% | 17.65 | 1.02 |
| 07/28 | 1,950 | 1,964 | 1,949 | 1,964 | +0.41% | 21,500 | 295億2325万 | +0.51% | 17.65 | 1.02 |
| 07/27 | 1,956 | 1,960 | 1,953 | 1,956 | 0% | 9,300 | 294億300万 | +0.1% | 17.58 | 1.02 |
| 07/26 | 1,951 | 1,960 | 1,949 | 1,956 | +0.26% | 5,400 | 294億300万 | +0.1% | 17.58 | 1.02 |
| 07/25 | 1,959 | 1,961 | 1,951 | 1,951 | -0.41% | 12,100 | 293億2783万 | -0.2% | 17.53 | 1.02 |
| 07/24 | 1,960 | 1,965 | 1,956 | 1,959 | -0.05% | 6,400 | 294億4809万 | +0.2% | 17.61 | 1.02 |
| 07/21 | 1,951 | 1,962 | 1,947 | 1,960 | +0.46% | 9,300 | 294億6312万 | +0.26% | 17.62 | 1.02 |
| 07/20 | 1,966 | 1,966 | 1,950 | 1,951 | -0.71% | 7,400 | 293億2783万 | -0.26% | 17.53 | 1.02 |
| 07/19 | 1,965 | 1,966 | 1,957 | 1,965 | +0.36% | 18,500 | 295億3829万 | +0.46% | 17.66 | 1.02 |
| 07/18 | 1,947 | 1,958 | 1,947 | 1,958 | +0.56% | 9,400 | 294億3306万 | +0.1% | 17.6 | 1.02 |
| 07/14 | 1,950 | 1,954 | 1,942 | 1,947 | 0% | 10,200 | 292億6771万 | -0.46% | 17.5 | 1.01 |
| 07/13 | 1,953 | 1,956 | 1,946 | 1,947 | -0.31% | 13,600 | 292億6771万 | -0.41% | 17.5 | 1.01 |
| 07/12 | 1,949 | 1,958 | 1,947 | 1,953 | +0.31% | 9,300 | 293億5790万 | -0.1% | 17.55 | 1.02 |
| 07/11 | 1,963 | 1,966 | 1,947 | 1,947 | -0.26% | 12,000 | 292億6771万 | -0.36% | 17.5 | 1.01 |
| 07/10 | 1,946 | 1,963 | 1,942 | 1,952 | +0.41% | 21,000 | 293億4287万 | -0.1% | 17.54 | 1.02 |
| 07/07 | 1,959 | 1,959 | 1,935 | 1,944 | -0.56% | 21,300 | 292億2261万 | -0.46% | 17.47 | 1.01 |
| 07/06 | 1,964 | 1,964 | 1,951 | 1,955 | -0.46% | 23,500 | 293億8796万 | +0.15% | 17.57 | 1.02 |
| 07/05 | 1,954 | 1,966 | 1,953 | 1,964 | +0.41% | 11,800 | 295億2325万 | +0.67% | 17.65 | 1.02 |
| 07/04 | 1,962 | 1,966 | 1,956 | 1,956 | -0.36% | 18,000 | 294億300万 | +0.41% | 17.58 | 1.02 |
| 07/03 | 1,960 | 1,974 | 1,951 | 1,963 | +0.62% | 12,700 | 295億822万 | +0.82% | 17.64 | 1.02 |
| 06/30 | 1,945 | 1,957 | 1,944 | 1,951 | -0.31% | 14,800 | 293億2783万 | +0.26% | 17.53 | 1.03 |
| 06/29 | 1,973 | 1,973 | 1,945 | 1,957 | -0.36% | 19,400 | 294億1803万 | +0.62% | 17.59 | 1.03 |
