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 | 970 | 976 | 969 | 969 | -0.1% | 10,300 | 142億6111万 | -0.31% | 21.72 | 2.63 |
12/12 | 975 | 975 | 969 | 970 | -0.51% | 5,500 | 142億7582万 | -0.21% | 21.74 | 2.63 |
12/11 | 970 | 977 | 964 | 975 | +1.35% | 13,800 | 143億4941万 | +0.31% | 21.85 | 2.65 |
12/08 | 970 | 970 | 962 | 962 | -0.52% | 10,300 | 141億5809万 | -1.03% | 21.56 | 2.61 |
12/07 | 971 | 973 | 964 | 967 | -0.51% | 16,200 | 142億3167万 | -0.51% | 21.67 | 2.62 |
12/06 | 975 | 976 | 972 | 972 | -0.21% | 10,600 | 143億526万 | 0% | 21.78 | 2.64 |
12/05 | 971 | 975 | 971 | 974 | +0.31% | 3,600 | 143億3469万 | +0.21% | 21.83 | 2.64 |
12/04 | 970 | 975 | 970 | 971 | +0.21% | 4,600 | 142億9054万 | 0% | 21.76 | 2.64 |
12/01 | 969 | 974 | 966 | 969 | 0% | 4,400 | 142億6111万 | -0.21% | 21.72 | 2.63 |
11/30 | 966 | 969 | 962 | 969 | +0.31% | 7,800 | 142億6111万 | -0.21% | 21.72 | 2.63 |
11/29 | 971 | 974 | 966 | 966 | -0.51% | 9,000 | 142億1696万 | -0.41% | 21.65 | 2.62 |
11/28 | 971 | 975 | 971 | 971 | 0% | 4,400 | 142億9054万 | +0.1% | 21.76 | 2.64 |
11/27 | 975 | 975 | 971 | 971 | -0.31% | 7,100 | 142億9054万 | +0.21% | 21.76 | 2.64 |
11/24 | 980 | 980 | 950 | 974 | -0.31% | 24,100 | 143億3469万 | +0.62% | 21.83 | 2.64 |
11/22 | 979 | 982 | 976 | 977 | -0.31% | 8,400 | 143億7885万 | +1.03% | 21.89 | 2.65 |
11/21 | 973 | 980 | 973 | 980 | +0.51% | 5,900 | 144億2300万 | +1.45% | 21.96 | 2.66 |
11/20 | 972 | 978 | 972 | 975 | +0.31% | 7,500 | 143億4941万 | +1.04% | 21.85 | 2.65 |
11/17 | 964 | 973 | 964 | 972 | +0.41% | 6,400 | 143億526万 | +0.83% | 21.78 | 2.64 |
11/16 | 969 | 973 | 968 | 968 | -0.62% | 5,200 | 142億4639万 | +0.52% | 21.69 | 2.63 |
11/15 | 964 | 977 | 962 | 974 | +1.25% | 12,500 | 143億3469万 | +1.25% | 21.83 | 2.64 |
11/14 | 973 | 973 | 957 | 962 | -0.62% | 25,100 | 141億5809万 | +0.1% | 21.56 | 2.61 |
11/13 | 981 | 981 | 968 | 968 | -1.33% | 8,800 | 142億4639万 | +0.83% | 21.69 | 2.63 |
11/10 | 980 | 987 | 964 | 981 | -0.41% | 32,900 | 144億3772万 | +2.29% | 21.98 | 2.66 |
11/09 | 980 | 988 | 972 | 985 | +1.34% | 29,800 | 144億9658万 | +2.93% | 22.07 | 2.67 |
11/08 | 980 | 980 | 965 | 972 | -0.41% | 10,500 | 143億526万 | +1.78% | 21.78 | 2.64 |
11/07 | 971 | 982 | 970 | 976 | +0.51% | 10,500 | 143億6413万 | +2.2% | 21.87 | 2.65 |
11/06 | 975 | 983 | 971 | 971 | -0.41% | 26,000 | 142億9054万 | +1.78% | 21.76 | 2.64 |
11/02 | 974 | 977 | 968 | 975 | +0.31% | 15,700 | 143億4941万 | +2.31% | 21.85 | 2.65 |
11/01 | 972 | 974 | 958 | 972 | +0.52% | 11,300 | 143億526万 | +2.1% | 21.78 | 2.64 |
10/31 | 962 | 972 | 958 | 967 | +0.52% | 17,900 | 142億3167万 | +1.68% | 21.67 | 2.62 |
10/30 | 951 | 962 | 950 | 962 | +0.63% | 8,300 | 141億5809万 | +1.26% | 21.56 | 2.61 |
10/27 | 961 | 961 | 956 | 956 | -0.73% | 4,100 | 140億6978万 | +0.74% | 21.42 | 2.59 |
10/26 | 964 | 964 | 945 | 963 | -0.1% | 11,700 | 141億7280万 | +1.58% | 21.58 | 2.61 |
10/25 | 960 | 964 | 955 | 964 | +0.84% | 19,200 | 141億8752万 | +1.8% | 21.6 | 2.62 |
10/24 | 951 | 956 | 947 | 956 | +0.53% | 10,800 | 140億6978万 | +1.06% | 21.42 | 2.59 |
10/23 | 950 | 954 | 946 | 951 | -0.42% | 11,100 | 139億9619万 | +0.53% | 21.31 | 2.58 |
10/20 | 953 | 955 | 951 | 955 | +0.21% | 9,200 | 140億5506万 | +0.95% | 21.4 | 2.59 |
10/19 | 952 | 954 | 951 | 953 | +0.11% | 7,600 | 140億2563万 | +0.85% | 21.36 | 2.59 |
10/18 | 951 | 952 | 946 | 952 | +0.85% | 9,700 | 140億1091万 | +0.74% | 21.33 | 2.58 |
10/17 | 946 | 951 | 943 | 944 | +0.21% | 8,300 | 138億9317万 | -0.11% | 21.16 | 2.56 |
10/16 | 950 | 950 | 941 | 942 | -0.95% | 8,200 | 138億6374万 | -0.32% | 21.11 | 2.56 |
10/13 | 953 | 953 | 950 | 951 | -0.21% | 4,400 | 139億9619万 | +0.63% | 21.31 | 2.58 |
10/12 | 947 | 953 | 947 | 953 | +0.21% | 5,900 | 140億2563万 | +0.85% | 21.36 | 2.59 |
10/11 | 946 | 951 | 946 | 951 | +0.53% | 5,800 | 139億9619万 | +0.63% | 21.31 | 2.58 |
10/10 | 944 | 952 | 944 | 946 | +0.21% | 12,100 | 139億2261万 | +0.11% | 21.2 | 2.57 |
10/06 | 938 | 948 | 938 | 944 | +0.64% | 6,800 | 138億9317万 | -0.21% | 21.16 | 2.56 |
10/05 | 930 | 945 | 930 | 938 | +0.86% | 13,000 | 138億487万 | -0.85% | 21.02 | 2.55 |
10/04 | 940 | 942 | 930 | 930 | -1.06% | 22,700 | 136億8713万 | -1.8% | 20.84 | 2.52 |
10/03 | 950 | 950 | 940 | 940 | -1.16% | 12,100 | 138億3430万 | -0.74% | 21.07 | 2.55 |
10/02 | 960 | 961 | 951 | 951 | -0.63% | 11,100 | 139億9619万 | +0.32% | 21.31 | 2.58 |
09/29 | 945 | 960 | 945 | 957 | +0.95% | 18,100 | 140億8450万 | +0.95% | 21.45 | 2.61 |
09/28 | 945 | 951 | 945 | 948 | +0.32% | 4,300 | 139億5204万 | 0% | 21.25 | 2.59 |
09/27 | 946 | 949 | 945 | 945 | -0.11% | 9,800 | 139億789万 | -0.32% | 21.18 | 2.58 |
09/26 | 941 | 950 | 941 | 946 | +0.21% | 7,000 | 139億2261万 | -0.21% | 21.2 | 2.58 |
09/25 | 944 | 951 | 941 | 944 | +0.32% | 9,000 | 138億9317万 | -0.42% | 21.16 | 2.58 |
09/22 | 940 | 944 | 939 | 941 | +0.11% | 6,600 | 138億4902万 | -0.74% | 21.09 | 2.57 |
09/21 | 936 | 940 | 935 | 940 | +0.21% | 6,500 | 138億3430万 | -0.95% | 21.07 | 2.56 |
09/20 | 940 | 945 | 935 | 938 | -0.21% | 12,900 | 138億487万 | -1.26% | 21.02 | 2.56 |
09/19 | 945 | 945 | 940 | 940 | -0.53% | 18,800 | 138億3430万 | -1.16% | 21.07 | 2.56 |
09/15 | 949 | 949 | 945 | 945 | 0% | 7,200 | 139億789万 | -0.74% | 21.18 | 2.58 |
09/14 | 948 | 950 | 945 | 945 | -0.21% | 10,900 | 139億789万 | -0.84% | 21.18 | 2.58 |
09/13 | 947 | 950 | 947 | 947 | 0% | 6,100 | 139億3733万 | -0.73% | 21.22 | 2.58 |
09/12 | 951 | 955 | 947 | 947 | 0% | 8,700 | 139億3733万 | -0.73% | 21.22 | 2.58 |
09/11 | 951 | 952 | 947 | 947 | -0.32% | 8,300 | 139億3733万 | -0.84% | 21.22 | 2.58 |
09/08 | 950 | 952 | 950 | 950 | 0% | 9,000 | 139億8148万 | -0.63% | 21.29 | 2.59 |
09/07 | 952 | 955 | 950 | 950 | -0.11% | 9,200 | 139億8148万 | -0.63% | 21.29 | 2.59 |
09/06 | 951 | 959 | 951 | 951 | +0.11% | 12,200 | 139億9619万 | -0.52% | 21.31 | 2.59 |
09/05 | 952 | 956 | 950 | 950 | -0.73% | 8,000 | 139億8148万 | -0.63% | 21.29 | 2.59 |
09/04 | 960 | 960 | 955 | 957 | -0.1% | 8,800 | 140億8450万 | +0.1% | 21.45 | 2.61 |
09/01 | 952 | 960 | 952 | 958 | +0.63% | 9,300 | 140億9922万 | +0.31% | 21.47 | 2.61 |
08/31 | 947 | 952 | 947 | 952 | +0.63% | 5,600 | 140億1091万 | -0.31% | 21.33 | 2.6 |
08/30 | 946 | 951 | 946 | 946 | 0% | 9,100 | 139億2261万 | -0.94% | 21.2 | 2.58 |
08/29 | 951 | 951 | 946 | 946 | -0.32% | 7,600 | 139億2261万 | -0.94% | 21.2 | 2.58 |
08/28 | 948 | 952 | 947 | 949 | -0.42% | 9,500 | 139億6676万 | -0.63% | 21.27 | 2.59 |
08/25 | 951 | 954 | 947 | 953 | -0.1% | 7,300 | 140億2563万 | -0.1% | 21.36 | 2.6 |
08/24 | 950 | 955 | 950 | 954 | +0.21% | 4,000 | 140億4035万 | 0% | 21.38 | 2.6 |
08/23 | 945 | 955 | 945 | 952 | +0.42% | 5,900 | 140億1091万 | -0.1% | 21.33 | 2.6 |
08/22 | 950 | 950 | 946 | 948 | -0.21% | 4,900 | 139億5204万 | -0.42% | 21.25 | 2.59 |
08/21 | 945 | 953 | 945 | 950 | +0.53% | 10,700 | 139億8148万 | -0.11% | 21.29 | 2.59 |
08/18 | 956 | 956 | 945 | 945 | -1.36% | 16,300 | 139億789万 | -0.63% | 21.18 | 2.58 |
08/17 | 964 | 965 | 954 | 958 | -1.14% | 11,500 | 140億9922万 | +0.84% | 21.47 | 2.61 |
08/16 | 970 | 970 | 964 | 969 | -0.21% | 15,900 | 142億6111万 | +2.11% | 21.72 | 2.64 |
08/15 | 974 | 974 | 964 | 971 | +0.52% | 11,700 | 142億9054万 | +2.43% | 21.76 | 2.65 |
08/14 | 952 | 973 | 952 | 966 | +0.63% | 30,100 | 142億1696万 | +2.11% | 21.65 | 2.64 |
08/10 | 961 | 967 | 952 | 960 | -0.21% | 15,500 | 141億2865万 | +1.59% | 21.51 | 2.62 |
08/09 | 974 | 974 | 962 | 962 | -0.62% | 28,200 | 141億5809万 | +1.91% | 21.56 | 2.62 |
08/08 | 970 | 975 | 968 | 968 | -0.1% | 23,800 | 142億4639万 | +2.76% | 21.69 | 2.64 |
08/07 | 961 | 969 | 961 | 969 | +0.83% | 23,500 | 142億6111万 | +2.98% | 21.72 | 2.64 |
08/04 | 950 | 961 | 950 | 961 | +1.16% | 25,700 | 141億4337万 | +2.23% | 21.54 | 2.62 |
08/03 | 947 | 959 | 946 | 950 | +0.21% | 26,100 | 139億8148万 | +1.17% | 21.29 | 2.59 |
08/02 | 955 | 955 | 946 | 948 | -0.73% | 8,200 | 139億5204万 | +0.64% | 21.25 | 2.59 |
08/01 | 942 | 955 | 942 | 955 | +1.38% | 12,300 | 140億5506万 | +1.06% | 21.4 | 2.61 |
07/31 | 943 | 949 | 942 | 942 | -0.11% | 16,100 | 138億6374万 | -0.63% | 21.11 | 2.57 |
07/28 | 947 | 948 | 942 | 943 | -0.42% | 12,700 | 138億7846万 | -0.84% | 21.13 | 2.57 |
07/27 | 955 | 955 | 947 | 947 | -0.42% | 7,000 | 139億3733万 | -0.73% | 21.22 | 2.58 |
07/26 | 949 | 954 | 946 | 951 | +0.21% | 12,300 | 139億9619万 | -0.63% | 21.31 | 2.59 |
07/25 | 946 | 949 | 945 | 949 | +0.32% | 11,200 | 139億6676万 | -1.15% | 21.27 | 2.59 |
07/24 | 944 | 950 | 944 | 946 | +0.64% | 14,100 | 139億2261万 | -1.66% | 21.2 | 2.58 |
07/21 | 940 | 943 | 939 | 940 | 0% | 10,400 | 138億3430万 | -2.49% | 21.07 | 2.56 |
07/20 | 940 | 943 | 938 | 940 | +0.11% | 11,500 | 138億3430万 | -2.79% | 21.07 | 2.56 |