株価チャート
2023/07/07～2023/12/01
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 |
| 12/01 | 1,344 | 1,364 | 1,340 | 1,348 | +0.45% | 13,700 | 112億4955万 | -7.73% | 7.04 | 1.17 |
| 11/30 | 1,365 | 1,365 | 1,328 | 1,342 | -1.11% | 17,100 | 111億9948万 | -8.58% | 7.01 | 1.16 |
| 11/29 | 1,372 | 1,376 | 1,343 | 1,357 | -0.66% | 15,600 | 113億2466万 | -8.06% | 7.09 | 1.17 |
| 11/28 | 1,355 | 1,375 | 1,342 | 1,366 | +1.34% | 30,700 | 113億9977万 | -8.01% | 7.13 | 1.18 |
| 11/27 | 1,340 | 1,353 | 1,330 | 1,348 | +2.04% | 15,200 | 112億4955万 | -9.83% | 7.04 | 1.17 |
| 11/24 | 1,355 | 1,355 | 1,319 | 1,321 | -1.56% | 14,200 | 110億2423万 | -12.23% | 6.9 | 1.14 |
| 11/22 | 1,340 | 1,357 | 1,327 | 1,342 | +0.9% | 16,200 | 111億9948万 | -11.54% | 7.01 | 1.16 |
| 11/21 | 1,330 | 1,343 | 1,302 | 1,330 | +0.45% | 16,500 | 110億9934万 | -12.96% | 6.95 | 1.15 |
| 11/20 | 1,331 | 1,346 | 1,320 | 1,324 | +1.46% | 18,800 | 110億4926万 | -14.03% | 6.92 | 1.14 |
| 11/17 | 1,308 | 1,310 | 1,276 | 1,305 | +1.64% | 20,700 | 108億9070万 | -16.02% | 6.82 | 1.13 |
| 11/16 | 1,298 | 1,320 | 1,271 | 1,284 | -1.83% | 35,000 | 107億1545万 | -18.16% | 6.71 | 1.11 |
| 11/15 | 1,308 | 1,324 | 1,277 | 1,308 | -0.08% | 38,500 | 109億1574万 | -17.37% | 6.83 | 1.13 |
| 11/14 | 1,356 | 1,365 | 1,290 | 1,309 | -3.82% | 91,600 | 109億2408万 | -18.09% | 6.84 | 1.13 |
| 11/13 | 1,431 | 1,433 | 1,341 | 1,361 | -4.56% | 80,200 | 113億5804万 | -15.52% | 7.11 | 1.18 |
| 11/10 | 1,494 | 1,502 | 1,391 | 1,426 | -15.82% | 171,800 | 119億49万 | -12.08% | 7.45 | 1.23 |
| 11/09 | 1,667 | 1,694 | 1,653 | 1,694 | +1.62% | 34,300 | 141億3705万 | +4.12% | 8.85 | 1.46 |
| 11/08 | 1,718 | 1,718 | 1,638 | 1,667 | -1.83% | 22,000 | 139億1173万 | +2.58% | 8.71 | 1.44 |
| 11/07 | 1,714 | 1,722 | 1,693 | 1,698 | -0.99% | 15,500 | 141億7043万 | +4.69% | 8.87 | 1.47 |
| 11/06 | 1,707 | 1,735 | 1,690 | 1,715 | +2.33% | 27,900 | 143億1230万 | +6% | 8.96 | 1.48 |
| 11/02 | 1,648 | 1,696 | 1,645 | 1,676 | +3.01% | 33,200 | 139億8684万 | +3.84% | 8.75 | 1.45 |
| 11/01 | 1,710 | 1,710 | 1,623 | 1,627 | -4.41% | 33,400 | 135億7791万 | +0.87% | 8.5 | 1.41 |
| 10/31 | 1,601 | 1,709 | 1,585 | 1,702 | +9.52% | 48,100 | 142億381万 | +5.45% | 8.89 | 1.47 |
| 10/30 | 1,572 | 1,600 | 1,554 | 1,554 | -1.27% | 33,900 | 129億6870万 | -3.48% | 8.12 | 1.34 |
| 10/27 | 1,529 | 1,585 | 1,529 | 1,574 | +2.41% | 22,500 | 131億3561万 | -2.36% | 8.22 | 1.36 |
| 10/26 | 1,511 | 1,549 | 1,511 | 1,537 | +0.26% | 14,400 | 128億2683万 | -4.59% | 8.03 | 1.33 |
| 10/25 | 1,564 | 1,567 | 1,527 | 1,533 | -0.84% | 16,800 | 127億9345万 | -4.96% | 8.01 | 1.33 |
| 10/24 | 1,570 | 1,579 | 1,488 | 1,546 | -2.34% | 34,200 | 129億194万 | -4.39% | 8.07 | 1.34 |
| 10/23 | 1,615 | 1,625 | 1,583 | 1,583 | -1.86% | 10,100 | 132億1072万 | -2.28% | 8.27 | 1.37 |
| 10/20 | 1,594 | 1,621 | 1,576 | 1,613 | +1.19% | 9,800 | 134億6108万 | -0.68% | 8.42 | 1.39 |
| 10/19 | 1,606 | 1,616 | 1,569 | 1,594 | -2.39% | 16,800 | 133億251万 | -2.09% | 8.33 | 1.38 |
| 10/18 | 1,613 | 1,641 | 1,587 | 1,633 | +1.24% | 17,000 | 136億2798万 | 0% | 8.53 | 1.41 |
| 10/17 | 1,620 | 1,644 | 1,592 | 1,613 | +0.06% | 11,900 | 134億6108万 | -1.1% | 8.42 | 1.39 |
| 10/16 | 1,675 | 1,675 | 1,610 | 1,612 | -3.76% | 19,400 | 134億5273万 | -1.16% | 8.42 | 1.39 |
| 10/13 | 1,690 | 1,708 | 1,659 | 1,675 | -1.41% | 14,100 | 139億7849万 | +2.38% | 8.75 | 1.45 |
| 10/12 | 1,669 | 1,711 | 1,643 | 1,699 | +3.72% | 18,900 | 141億7878万 | +3.35% | 8.87 | 1.47 |
| 10/11 | 1,660 | 1,672 | 1,635 | 1,638 | -1.33% | 16,400 | 136億6971万 | -0.79% | 8.56 | 1.42 |
| 10/10 | 1,627 | 1,667 | 1,627 | 1,660 | +1.53% | 16,600 | 138億5331万 | 0% | 8.67 | 1.44 |
| 10/06 | 1,638 | 1,653 | 1,611 | 1,635 | -0.18% | 15,000 | 136億4467万 | -1.86% | 8.54 | 1.41 |
| 10/05 | 1,575 | 1,641 | 1,575 | 1,638 | +5.68% | 18,800 | 136億6971万 | -1.97% | 8.56 | 1.42 |
| 10/04 | 1,600 | 1,620 | 1,537 | 1,550 | -6.85% | 37,400 | 129億3532万 | -7.24% | 8.1 | 1.34 |
| 10/03 | 1,598 | 1,685 | 1,598 | 1,664 | +4.79% | 31,600 | 138億8669万 | -0.83% | 8.69 | 1.44 |
| 10/02 | 1,605 | 1,639 | 1,588 | 1,588 | -0.69% | 13,600 | 132億5244万 | -5.42% | 8.29 | 1.37 |
| 09/29 | 1,602 | 1,639 | 1,585 | 1,599 | -0.74% | 10,700 | 133億4424万 | -4.76% | 8.35 | 1.41 |
| 09/28 | 1,626 | 1,662 | 1,600 | 1,611 | -2.3% | 12,500 | 134億4439万 | -4.05% | 8.41 | 1.42 |
| 09/27 | 1,638 | 1,651 | 1,601 | 1,649 | +0.67% | 15,100 | 137億6151万 | -1.79% | 8.61 | 1.46 |
| 09/26 | 1,618 | 1,638 | 1,598 | 1,638 | +1.24% | 8,300 | 136億6971万 | -2.38% | 8.56 | 1.45 |
| 09/25 | 1,600 | 1,625 | 1,585 | 1,618 | +1.13% | 11,800 | 135億280万 | -3.46% | 8.45 | 1.43 |
| 09/22 | 1,550 | 1,616 | 1,520 | 1,600 | +3.23% | 21,200 | 133億5259万 | -4.31% | 8.36 | 1.41 |
| 09/21 | 1,602 | 1,602 | 1,546 | 1,550 | -2.94% | 18,500 | 129億3532万 | -7.07% | 8.1 | 1.37 |
| 09/20 | 1,590 | 1,619 | 1,584 | 1,597 | -1.18% | 12,500 | 133億2755万 | -4.08% | 8.34 | 1.41 |
| 09/19 | 1,593 | 1,624 | 1,578 | 1,616 | -0.62% | 20,800 | 134億8611万 | -2.71% | 8.44 | 1.43 |
| 09/15 | 1,683 | 1,695 | 1,609 | 1,626 | -4.13% | 26,500 | 135億6957万 | -1.93% | 8.49 | 1.44 |
| 09/14 | 1,730 | 1,730 | 1,682 | 1,696 | -0.7% | 17,500 | 141億5374万 | +2.66% | 8.86 | 1.5 |
| 09/13 | 1,722 | 1,724 | 1,637 | 1,708 | -0.81% | 30,200 | 142億5389万 | +4.59% | 8.92 | 1.51 |
| 09/12 | 1,604 | 1,723 | 1,604 | 1,722 | +10.1% | 62,500 | 143億7072万 | +6.89% | 8.99 | 1.52 |
| 09/11 | 1,605 | 1,614 | 1,546 | 1,564 | -3.52% | 71,400 | 130億5215万 | -1.64% | 8.17 | 1.38 |
| 09/08 | 1,713 | 1,718 | 1,608 | 1,621 | -7.05% | 80,800 | 135億2784万 | +2.99% | 8.47 | 1.43 |
| 09/07 | 1,838 | 1,851 | 1,735 | 1,744 | -6.74% | 39,100 | 145億5432万 | +12.08% | 9.11 | 1.54 |
| 09/06 | 1,890 | 1,890 | 1,809 | 1,870 | -0.69% | 25,900 | 156億584万 | +22.06% | 9.77 | 1.65 |
| 09/05 | 1,849 | 1,890 | 1,812 | 1,883 | +1.84% | 19,900 | 157億1433万 | +25.12% | 9.83 | 1.66 |
| 09/04 | 1,838 | 1,930 | 1,823 | 1,849 | +1.93% | 34,300 | 154億3058万 | +25.1% | 9.66 | 1.63 |
| 09/01 | 1,755 | 1,829 | 1,753 | 1,814 | +3.36% | 19,900 | 151億3850万 | +25.19% | 9.47 | 1.6 |
| 08/31 | 1,656 | 1,765 | 1,656 | 1,755 | +6.17% | 19,400 | 146億4612万 | +23.24% | 9.17 | 1.55 |
| 08/30 | 1,700 | 1,708 | 1,653 | 1,653 | -3.22% | 11,500 | 137億9489万 | +17.9% | 8.63 | 1.46 |
| 08/29 | 1,720 | 1,743 | 1,690 | 1,708 | +1.07% | 21,800 | 142億5389万 | +23.41% | 8.92 | 1.51 |
| 08/28 | 1,607 | 1,697 | 1,607 | 1,690 | +5.69% | 18,700 | 141億367万 | +24.08% | 8.83 | 1.49 |
| 08/25 | 1,585 | 1,616 | 1,490 | 1,599 | +0.13% | 14,000 | 133億4424万 | +19.33% | 8.35 | 1.41 |
| 08/24 | 1,632 | 1,643 | 1,589 | 1,597 | -1.42% | 13,100 | 133億2755万 | +20.8% | 8.34 | 1.41 |
| 08/23 | 1,595 | 1,633 | 1,562 | 1,620 | +1.25% | 12,200 | 135億1949万 | +24.23% | 8.46 | 1.43 |
| 08/22 | 1,592 | 1,614 | 1,510 | 1,600 | +0.63% | 22,800 | 133億5259万 | +24.61% | 8.36 | 1.41 |
| 08/21 | 1,523 | 1,590 | 1,523 | 1,590 | +4.61% | 18,500 | 132億6913万 | +25.79% | 8.3 | 1.4 |
| 08/18 | 1,464 | 1,535 | 1,455 | 1,520 | +1.27% | 21,500 | 126億8496万 | +22.19% | 7.94 | 1.34 |
| 08/17 | 1,459 | 1,505 | 1,412 | 1,501 | +2.11% | 14,900 | 125億2640万 | +22.33% | 7.84 | 1.33 |
| 08/16 | 1,506 | 1,506 | 1,420 | 1,470 | -2.52% | 20,000 | 122億6769万 | +21.39% | 7.68 | 1.3 |
| 08/15 | 1,548 | 1,548 | 1,410 | 1,508 | -2.33% | 49,600 | 125億8481万 | +26.09% | 7.88 | 1.33 |
| 08/14 | 1,415 | 1,544 | 1,412 | 1,544 | +4.96% | 66,300 | 128億8525万 | +30.85% | 8.06 | 1.36 |
| 08/10 | 1,440 | 1,512 | 1,361 | 1,471 | +21.37% | 155,900 | 122億7603万 | +26.59% | 7.68 | 1.3 |
| 08/09 | 1,177 | 1,298 | 1,177 | 1,212 | +3.95% | 22,200 | 101億1458万 | +5.67% | 6.33 | 1.07 |
| 08/08 | 1,182 | 1,198 | 1,166 | 1,166 | -2.51% | 4,400 | 97億3070万 | +2.1% | 6.09 | 1.03 |
| 08/07 | 1,176 | 1,199 | 1,174 | 1,196 | +1.7% | 5,000 | 99億8106万 | +5% | 6.25 | 1.06 |
| 08/04 | 1,145 | 1,176 | 1,145 | 1,176 | +1.73% | 3,600 | 98億1415万 | +3.7% | 6.14 | 1.04 |
| 08/03 | 1,157 | 1,166 | 1,154 | 1,156 | -0.09% | 7,500 | 96億4724万 | +2.3% | 6.04 | 1.02 |
| 08/02 | 1,204 | 1,204 | 1,141 | 1,157 | -3.58% | 10,400 | 96億5559万 | +2.57% | 6.04 | 1.02 |
| 08/01 | 1,189 | 1,204 | 1,184 | 1,200 | +0.76% | 3,800 | 100億1444万 | +6.67% | 6.27 | 1.06 |
| 07/31 | 1,140 | 1,191 | 1,140 | 1,191 | +5.77% | 11,000 | 99億3933万 | +6.34% | 6.22 | 1.05 |
| 07/28 | 1,180 | 1,180 | 1,120 | 1,126 | -5.22% | 38,000 | 93億9688万 | +0.99% | 5.88 | 0.99 |
| 07/27 | 1,206 | 1,209 | 1,188 | 1,188 | -1.66% | 4,900 | 99億1429万 | +6.74% | 6.2 | 1.05 |
| 07/26 | 1,212 | 1,212 | 1,192 | 1,208 | +0.75% | 6,900 | 100億8120万 | +9.03% | 6.31 | 1.07 |
| 07/25 | 1,187 | 1,206 | 1,183 | 1,199 | +2.65% | 16,200 | 100億609万 | +8.7% | 6.26 | 1.06 |
| 07/24 | 1,160 | 1,182 | 1,160 | 1,168 | +1.74% | 10,800 | 97億4739万 | +6.47% | 6.1 | 1.03 |
| 07/21 | 1,139 | 1,157 | 1,132 | 1,148 | +0.7% | 4,300 | 95億8048万 | +5.03% | 6 | 1.01 |
| 07/20 | 1,149 | 1,150 | 1,138 | 1,140 | -0.09% | 6,500 | 95億1372万 | +4.68% | 5.95 | 1.01 |
| 07/19 | 1,126 | 1,144 | 1,126 | 1,141 | +1.69% | 9,600 | 95億2206万 | +5.06% | 5.96 | 1.01 |
| 07/18 | 1,107 | 1,124 | 1,107 | 1,122 | +2.37% | 11,700 | 93億6350万 | +3.7% | 5.86 | 0.99 |
| 07/14 | 1,100 | 1,104 | 1,090 | 1,096 | +0.09% | 2,600 | 91億4652万 | +1.48% | 5.72 | 0.97 |
| 07/13 | 1,109 | 1,109 | 1,091 | 1,095 | +0.09% | 3,300 | 91億3818万 | +1.67% | 5.72 | 0.97 |
| 07/12 | 1,100 | 1,100 | 1,086 | 1,094 | -0.36% | 2,600 | 91億2983万 | +1.86% | 5.71 | 0.97 |
| 07/11 | 1,116 | 1,116 | 1,092 | 1,098 | -0.99% | 5,300 | 91億6321万 | +2.52% | 5.73 | 0.97 |
| 07/10 | 1,123 | 1,123 | 1,094 | 1,109 | +0.18% | 11,600 | 92億5501万 | +3.94% | 5.79 | 0.98 |
| 07/07 | 1,082 | 1,109 | 1,082 | 1,107 | +1.19% | 6,200 | 92億3832万 | +4.04% | 5.78 | 0.98 |
