株価チャート
2023/06/22～2023/11/15
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 |
| 11/15 | 1,386 | 1,386 | 1,375 | 1,384 | +0.58% | 3,900 | 188億3758万 | +0.22% | 8.56 | 0.79 |
| 11/14 | 1,375 | 1,390 | 1,375 | 1,376 | -0.15% | 5,700 | 187億2869万 | -0.43% | 8.51 | 0.79 |
| 11/13 | 1,380 | 1,380 | 1,372 | 1,378 | -0.14% | 6,300 | 187億5591万 | -0.36% | 8.52 | 0.79 |
| 11/10 | 1,366 | 1,380 | 1,366 | 1,380 | +1.02% | 3,700 | 187億8313万 | -0.22% | 8.53 | 0.79 |
| 11/09 | 1,365 | 1,378 | 1,365 | 1,366 | +0.22% | 6,200 | 185億9258万 | -1.16% | 8.44 | 0.78 |
| 11/08 | 1,391 | 1,391 | 1,361 | 1,363 | -1.09% | 12,700 | 185億5175万 | -1.37% | 8.43 | 0.78 |
| 11/07 | 1,382 | 1,395 | 1,376 | 1,378 | -0.86% | 13,100 | 187億5591万 | -0.36% | 8.52 | 0.79 |
| 11/06 | 1,397 | 1,399 | 1,385 | 1,390 | +0.36% | 10,500 | 189億1924万 | +0.36% | 8.59 | 0.8 |
| 11/02 | 1,395 | 1,395 | 1,375 | 1,385 | +0.07% | 10,100 | 188億5119万 | -0.14% | 8.56 | 0.79 |
| 11/01 | 1,378 | 1,387 | 1,375 | 1,384 | +1.02% | 7,400 | 188億3758万 | -0.43% | 8.56 | 0.79 |
| 10/31 | 1,387 | 1,387 | 1,361 | 1,370 | +1.48% | 12,700 | 186億4702万 | -1.65% | 8.47 | 0.78 |
| 10/30 | 1,396 | 1,398 | 1,350 | 1,350 | -3.3% | 68,600 | 183億7480万 | -3.3% | 8.35 | 0.77 |
| 10/27 | 1,380 | 1,396 | 1,380 | 1,396 | +1.53% | 8,800 | 190億91万 | -0.29% | 8.63 | 0.8 |
| 10/26 | 1,374 | 1,383 | 1,374 | 1,375 | -0.29% | 6,100 | 187億1508万 | -1.86% | 8.5 | 0.79 |
| 10/25 | 1,393 | 1,393 | 1,376 | 1,379 | -0.14% | 8,800 | 187億6952万 | -1.71% | 8.52 | 0.79 |
| 10/24 | 1,393 | 1,393 | 1,368 | 1,381 | -0.36% | 12,800 | 187億9674万 | -1.85% | 8.54 | 0.79 |
| 10/23 | 1,387 | 1,393 | 1,385 | 1,386 | -0.07% | 6,200 | 188億6480万 | -1.63% | 8.57 | 0.79 |
| 10/20 | 1,386 | 1,395 | 1,383 | 1,387 | -0.14% | 6,700 | 188億7841万 | -1.7% | 8.57 | 0.79 |
| 10/19 | 1,380 | 1,394 | 1,380 | 1,389 | +0.22% | 6,200 | 189億563万 | -1.7% | 8.59 | 0.8 |
| 10/18 | 1,392 | 1,394 | 1,380 | 1,386 | 0% | 7,200 | 188億6480万 | -1.98% | 8.57 | 0.79 |
| 10/17 | 1,398 | 1,398 | 1,373 | 1,386 | +0.8% | 8,000 | 188億6480万 | -2.05% | 8.57 | 0.79 |
| 10/16 | 1,385 | 1,393 | 1,375 | 1,375 | -0.65% | 12,200 | 187億1508万 | -2.9% | 8.5 | 0.79 |
| 10/13 | 1,399 | 1,399 | 1,384 | 1,384 | -0.79% | 14,000 | 188億3758万 | -2.4% | 8.56 | 0.79 |
| 10/12 | 1,404 | 1,410 | 1,394 | 1,395 | -0.64% | 11,900 | 189億8730万 | -1.76% | 8.62 | 0.8 |
| 10/11 | 1,415 | 1,415 | 1,402 | 1,404 | -0.99% | 8,800 | 191億980万 | -1.2% | 8.68 | 0.8 |
| 10/10 | 1,421 | 1,423 | 1,400 | 1,418 | +2.01% | 20,800 | 193億35万 | -0.28% | 8.77 | 0.81 |
| 10/06 | 1,384 | 1,394 | 1,384 | 1,390 | +1.09% | 7,600 | 189億1924万 | -2.18% | 8.59 | 0.8 |
| 10/05 | 1,366 | 1,375 | 1,352 | 1,375 | +1.93% | 13,300 | 187億1508万 | -3.31% | 8.5 | 0.79 |
| 10/04 | 1,350 | 1,362 | 1,343 | 1,349 | -1.46% | 23,100 | 183億6119万 | -5.13% | 8.34 | 0.77 |
| 10/03 | 1,390 | 1,390 | 1,355 | 1,369 | -1.51% | 18,500 | 186億3341万 | -3.86% | 8.46 | 0.78 |
| 10/02 | 1,422 | 1,429 | 1,390 | 1,390 | -2.25% | 17,100 | 189億1924万 | -2.39% | 8.59 | 0.8 |
| 09/29 | 1,447 | 1,450 | 1,420 | 1,422 | -1.73% | 7,800 | 193億5479万 | -0.07% | 8.77 | 0.82 |
| 09/28 | 1,443 | 1,457 | 1,435 | 1,447 | -0.89% | 11,400 | 196億9507万 | +1.83% | 8.93 | 0.84 |
| 09/27 | 1,459 | 1,460 | 1,438 | 1,460 | +0.07% | 16,400 | 198億7201万 | +3.03% | 9.01 | 0.84 |
| 09/26 | 1,460 | 1,460 | 1,452 | 1,459 | -0.07% | 7,400 | 198億5840万 | +3.33% | 9 | 0.84 |
| 09/25 | 1,447 | 1,460 | 1,440 | 1,460 | +2.1% | 15,100 | 198億7201万 | +3.84% | 9.01 | 0.84 |
| 09/22 | 1,445 | 1,445 | 1,423 | 1,430 | -0.56% | 10,200 | 194億6368万 | +2.07% | 8.82 | 0.83 |
| 09/21 | 1,428 | 1,449 | 1,428 | 1,438 | +0.7% | 6,800 | 195億7257万 | +2.93% | 8.87 | 0.83 |
| 09/20 | 1,457 | 1,457 | 1,426 | 1,428 | -1.99% | 16,200 | 194億3646万 | +2.51% | 8.81 | 0.83 |
| 09/19 | 1,450 | 1,457 | 1,448 | 1,457 | +0.62% | 10,300 | 198億3118万 | +4.82% | 8.99 | 0.84 |
| 09/15 | 1,447 | 1,451 | 1,438 | 1,448 | +0.56% | 9,900 | 197億868万 | +4.47% | 8.94 | 0.84 |
| 09/14 | 1,427 | 1,440 | 1,425 | 1,440 | +1.19% | 8,000 | 195億9979万 | +4.2% | 8.89 | 0.83 |
| 09/13 | 1,425 | 1,428 | 1,415 | 1,423 | -0.14% | 5,700 | 193億6841万 | +3.27% | 8.78 | 0.82 |
| 09/12 | 1,415 | 1,428 | 1,415 | 1,425 | +0.71% | 2,400 | 193億9563万 | +3.56% | 8.79 | 0.82 |
| 09/11 | 1,422 | 1,428 | 1,410 | 1,415 | +0.35% | 6,400 | 192億5952万 | +3.06% | 8.73 | 0.82 |
| 09/08 | 1,418 | 1,422 | 1,410 | 1,410 | -1.12% | 10,200 | 191億9146万 | +2.99% | 8.7 | 0.82 |
| 09/07 | 1,433 | 1,433 | 1,423 | 1,426 | -0.07% | 5,400 | 194億924万 | +4.39% | 8.8 | 0.82 |
| 09/06 | 1,409 | 1,428 | 1,408 | 1,427 | +1.21% | 15,700 | 194億2285万 | +4.77% | 8.81 | 0.82 |
| 09/05 | 1,425 | 1,426 | 1,407 | 1,410 | -0.84% | 14,300 | 191億9146万 | +3.75% | 8.7 | 0.82 |
| 09/04 | 1,419 | 1,434 | 1,416 | 1,422 | +0.85% | 13,900 | 193億5479万 | +4.87% | 8.77 | 0.82 |
| 09/01 | 1,398 | 1,410 | 1,398 | 1,410 | +0.86% | 8,900 | 191億9146万 | +4.21% | 8.7 | 0.82 |
| 08/31 | 1,389 | 1,402 | 1,388 | 1,398 | +0.72% | 10,200 | 190億2813万 | +3.56% | 8.63 | 0.81 |
| 08/30 | 1,392 | 1,393 | 1,386 | 1,388 | +0.14% | 6,900 | 188億9202万 | +2.97% | 8.56 | 0.8 |
| 08/29 | 1,378 | 1,388 | 1,376 | 1,386 | +0.58% | 7,000 | 188億6480万 | +2.97% | 8.55 | 0.8 |
| 08/28 | 1,368 | 1,380 | 1,368 | 1,378 | +0.73% | 7,900 | 187億5591万 | +2.53% | 8.5 | 0.8 |
| 08/25 | 1,365 | 1,372 | 1,363 | 1,368 | +0.37% | 6,100 | 186億1980万 | +1.94% | 8.44 | 0.79 |
| 08/24 | 1,348 | 1,378 | 1,348 | 1,363 | +1.19% | 14,200 | 185億5175万 | +1.72% | 8.41 | 0.79 |
| 08/23 | 1,344 | 1,353 | 1,340 | 1,347 | +0.9% | 9,900 | 183億3397万 | +0.67% | 8.31 | 0.78 |
| 08/22 | 1,336 | 1,340 | 1,325 | 1,335 | +0.98% | 5,900 | 181億7064万 | -0.15% | 8.24 | 0.77 |
| 08/21 | 1,333 | 1,340 | 1,322 | 1,322 | -0.53% | 11,900 | 179億9370万 | -0.97% | 8.16 | 0.76 |
| 08/18 | 1,335 | 1,339 | 1,329 | 1,329 | -0.45% | 7,500 | 180億8897万 | -0.37% | 8.2 | 0.77 |
| 08/17 | 1,341 | 1,341 | 1,323 | 1,335 | -0.45% | 10,600 | 181億7064万 | +0.15% | 8.24 | 0.77 |
| 08/16 | 1,356 | 1,356 | 1,339 | 1,341 | -0.74% | 10,900 | 182億5231万 | +0.68% | 8.27 | 0.78 |
| 08/15 | 1,356 | 1,359 | 1,351 | 1,351 | 0% | 4,400 | 183億8842万 | +1.5% | 8.34 | 0.78 |
| 08/14 | 1,360 | 1,362 | 1,351 | 1,351 | -0.37% | 8,300 | 183億8842万 | +1.73% | 8.34 | 0.78 |
| 08/10 | 1,351 | 1,358 | 1,344 | 1,356 | +0.89% | 7,500 | 184億5647万 | +2.34% | 8.37 | 0.78 |
| 08/09 | 1,352 | 1,354 | 1,342 | 1,344 | -1.18% | 6,300 | 182億9314万 | +1.66% | 8.29 | 0.78 |
| 08/08 | 1,352 | 1,360 | 1,347 | 1,360 | +1.04% | 14,700 | 185億1091万 | +3.03% | 8.39 | 0.79 |
| 08/07 | 1,341 | 1,354 | 1,341 | 1,346 | +1.05% | 12,000 | 183億2036万 | +2.2% | 8.31 | 0.78 |
| 08/04 | 1,320 | 1,338 | 1,320 | 1,332 | +0.76% | 14,500 | 181億2981万 | +1.29% | 8.22 | 0.77 |
| 08/03 | 1,325 | 1,333 | 1,321 | 1,322 | -0.6% | 11,900 | 179億9370万 | +0.69% | 8.16 | 0.76 |
| 08/02 | 1,351 | 1,351 | 1,330 | 1,330 | -1.48% | 12,200 | 181億259万 | +1.45% | 8.21 | 0.77 |
| 08/01 | 1,351 | 1,352 | 1,348 | 1,350 | +0.37% | 7,600 | 183億7480万 | +3.21% | 8.33 | 0.78 |
| 07/31 | 1,349 | 1,351 | 1,345 | 1,345 | +0.82% | 13,500 | 183億675万 | +3.07% | 8.3 | 0.78 |
| 07/28 | 1,343 | 1,343 | 1,324 | 1,334 | -0.74% | 50,200 | 181億5703万 | +2.54% | 8.23 | 0.77 |
| 07/27 | 1,344 | 1,345 | 1,340 | 1,344 | +0.15% | 8,700 | 182億9314万 | +3.54% | 8.29 | 0.78 |
| 07/26 | 1,342 | 1,346 | 1,335 | 1,342 | 0% | 8,500 | 182億6592万 | +3.71% | 8.28 | 0.78 |
| 07/25 | 1,346 | 1,348 | 1,339 | 1,342 | -0.15% | 10,900 | 182億6592万 | +4.03% | 8.28 | 0.78 |
| 07/24 | 1,337 | 1,348 | 1,337 | 1,344 | +1.51% | 19,900 | 182億9314万 | +4.51% | 8.29 | 0.78 |
| 07/21 | 1,328 | 1,332 | 1,324 | 1,324 | +0.3% | 14,800 | 180億2092万 | +3.36% | 8.17 | 0.77 |
| 07/20 | 1,315 | 1,328 | 1,314 | 1,320 | +0.53% | 17,000 | 179億6648万 | +3.29% | 8.15 | 0.76 |
| 07/19 | 1,309 | 1,313 | 1,305 | 1,313 | +0.77% | 12,500 | 178億7120万 | +3.06% | 8.1 | 0.76 |
| 07/18 | 1,293 | 1,306 | 1,293 | 1,303 | +0.77% | 19,400 | 177億3509万 | +2.52% | 8.04 | 0.75 |
| 07/14 | 1,303 | 1,305 | 1,288 | 1,293 | -0.77% | 21,200 | 175億9898万 | +1.89% | 7.98 | 0.75 |
| 07/13 | 1,302 | 1,304 | 1,296 | 1,303 | -0.08% | 15,800 | 177億3509万 | +2.92% | 8.04 | 0.75 |
| 07/12 | 1,310 | 1,310 | 1,297 | 1,304 | -0.46% | 25,000 | 177億4870万 | +3.33% | 8.05 | 0.75 |
| 07/11 | 1,310 | 1,319 | 1,306 | 1,310 | +0.08% | 35,300 | 178億3037万 | +4.05% | 8.08 | 0.76 |
| 07/10 | 1,292 | 1,316 | 1,291 | 1,309 | +2.19% | 52,500 | 178億1675万 | +4.22% | 8.08 | 0.76 |
| 07/07 | 1,265 | 1,290 | 1,256 | 1,281 | +0.71% | 28,700 | 174億3565万 | +2.23% | 7.9 | 0.74 |
| 07/06 | 1,283 | 1,284 | 1,271 | 1,272 | -0.86% | 19,400 | 173億1315万 | +1.68% | 7.85 | 0.74 |
| 07/05 | 1,282 | 1,287 | 1,277 | 1,283 | -0.23% | 18,300 | 174億6287万 | +2.72% | 7.92 | 0.74 |
| 07/04 | 1,292 | 1,293 | 1,281 | 1,286 | -1% | 21,800 | 175億370万 | +3.21% | 7.94 | 0.74 |
| 07/03 | 1,299 | 1,301 | 1,293 | 1,299 | +0.62% | 25,600 | 176億8065万 | +4.51% | 8.02 | 0.75 |
| 06/30 | 1,286 | 1,292 | 1,280 | 1,291 | +0.62% | 27,900 | 175億7176万 | +4.11% | 7.97 | 0.76 |
| 06/29 | 1,271 | 1,286 | 1,270 | 1,283 | +1.02% | 26,900 | 174億6287万 | +3.72% | 7.91 | 0.76 |
| 06/28 | 1,258 | 1,273 | 1,254 | 1,270 | +0.87% | 28,800 | 172億8593万 | +2.83% | 7.83 | 0.75 |
| 06/27 | 1,262 | 1,262 | 1,246 | 1,259 | 0% | 15,800 | 171億3621万 | +2.03% | 7.76 | 0.74 |
| 06/26 | 1,257 | 1,263 | 1,252 | 1,259 | +0.32% | 16,200 | 171億3621万 | +2.19% | 7.76 | 0.74 |
| 06/23 | 1,265 | 1,265 | 1,250 | 1,255 | -0.32% | 21,900 | 170億8176万 | +1.87% | 7.74 | 0.74 |
| 06/22 | 1,247 | 1,265 | 1,240 | 1,259 | +1.45% | 34,700 | 171億3621万 | +2.27% | 7.76 | 0.74 |
