株価チャート
2023/06/27～2023/11/20
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 |
| 11/20 | 812 | 830 | 812 | 820 | +0.99% | 16,800 | 29億8488万 | -2.03% | 8.28 | 1.13 |
| 11/17 | 796 | 815 | 790 | 812 | +1.63% | 22,200 | 29億5576万 | -3.68% | 8.2 | 1.12 |
| 11/16 | 816 | 818 | 797 | 799 | -2.08% | 18,000 | 29億843万 | -6.22% | 8.07 | 1.1 |
| 11/15 | 801 | 818 | 801 | 816 | +2.26% | 22,400 | 29億7032万 | -5.45% | 8.24 | 1.12 |
| 11/14 | 801 | 804 | 785 | 798 | -0.5% | 18,200 | 29億479万 | -8.8% | 8.06 | 1.1 |
| 11/13 | 819 | 822 | 801 | 802 | -2.08% | 21,400 | 29億1936万 | -9.79% | 8.1 | 1.1 |
| 11/10 | 812 | 830 | 805 | 819 | -0.97% | 18,800 | 29億8124万 | -9.2% | 8.27 | 1.13 |
| 11/09 | 813 | 831 | 807 | 827 | +0.73% | 19,200 | 30億1036万 | -9.22% | 8.35 | 1.14 |
| 11/08 | 858 | 859 | 821 | 821 | -3.64% | 32,200 | 29億8852万 | -10.76% | 8.29 | 1.13 |
| 11/07 | 850 | 856 | 836 | 852 | +1.67% | 31,800 | 31億136万 | -8.58% | 8.6 | 1.17 |
| 11/06 | 815 | 841 | 807 | 838 | +4.49% | 32,100 | 30億5040万 | -11.13% | 8.46 | 1.15 |
| 11/02 | 819 | 821 | 799 | 802 | -2.08% | 20,600 | 29億1936万 | -16.02% | 8.1 | 1.1 |
| 11/01 | 805 | 827 | 780 | 819 | +1.87% | 41,100 | 29億8124万 | -15.39% | 8.27 | 1.13 |
| 10/31 | 781 | 806 | 776 | 804 | +2.03% | 38,700 | 29億2664万 | -17.96% | 8.12 | 1.11 |
| 10/30 | 799 | 806 | 784 | 788 | -2.48% | 31,700 | 28億6839万 | -20.72% | 7.95 | 1.08 |
| 10/27 | 800 | 813 | 786 | 808 | -0.86% | 64,800 | 29億4120万 | -19.84% | 8.16 | 1.11 |
| 10/26 | 832 | 842 | 815 | 815 | -4.23% | 33,100 | 29億6668万 | -20.18% | 8.23 | 1.12 |
| 10/25 | 859 | 862 | 844 | 851 | +2.16% | 27,000 | 30億9772万 | -17.54% | 8.59 | 1.17 |
| 10/24 | 831 | 851 | 809 | 833 | -0.12% | 39,500 | 30億3220万 | -20.13% | 8.41 | 1.15 |
| 10/23 | 856 | 872 | 831 | 834 | -5.23% | 56,800 | 30億3584万 | -20.8% | 8.42 | 1.15 |
| 10/20 | 879 | 892 | 865 | 880 | -1.23% | 27,000 | 32億328万 | -17.37% | 8.88 | 1.21 |
| 10/19 | 923 | 923 | 886 | 891 | -4.91% | 57,600 | 32億4332万 | -17.12% | 8.99 | 1.23 |
| 10/18 | 928 | 951 | 926 | 937 | -0.43% | 21,900 | 34億1077万 | -13.64% | 9.46 | 1.29 |
| 10/17 | 935 | 970 | 922 | 941 | +1.51% | 50,200 | 34億2533万 | -13.75% | 9.5 | 1.29 |
| 10/16 | 995 | 995 | 895 | 927 | -3.94% | 153,100 | 33億7437万 | -15.65% | 9.36 | 1.28 |
| 10/13 | 1,030 | 1,030 | 962 | 965 | -6.94% | 142,500 | 35億1269万 | -12.59% | 9.74 | 1.33 |
| 10/12 | 1,061 | 1,066 | 1,015 | 1,037 | -2.17% | 49,900 | 37億7478万 | -6.41% | 10.47 | 1.43 |
| 10/11 | 1,138 | 1,138 | 1,049 | 1,060 | -6.85% | 88,900 | 38億5850万 | -4.42% | 10.7 | 1.46 |
| 10/10 | 1,141 | 1,165 | 1,121 | 1,138 | 0% | 82,600 | 41億4243万 | +2.71% | 11.49 | 1.57 |
| 10/06 | 1,131 | 1,139 | 1,105 | 1,138 | +0.62% | 28,700 | 41億4243万 | +2.99% | 11.49 | 1.57 |
| 10/05 | 1,089 | 1,145 | 1,077 | 1,131 | +7.71% | 78,600 | 41億1695万 | +2.72% | 11.42 | 1.56 |
| 10/04 | 1,017 | 1,060 | 1,003 | 1,050 | +0.77% | 39,100 | 38億2210万 | -4.37% | 10.6 | 1.44 |
| 10/03 | 1,124 | 1,124 | 1,042 | 1,042 | -7.87% | 67,100 | 37億9298万 | -5.1% | 10.52 | 1.43 |
| 10/02 | 1,122 | 1,145 | 1,122 | 1,131 | +0.89% | 19,500 | 41億1695万 | +3.1% | 11.42 | 1.56 |
| 09/29 | 1,148 | 1,154 | 1,117 | 1,121 | -0.8% | 13,000 | 40億8055万 | +2.66% | 11.32 | 1.54 |
| 09/28 | 1,130 | 1,150 | 1,119 | 1,130 | +0.36% | 15,100 | 41億1331万 | +3.76% | 11.41 | 1.55 |
| 09/27 | 1,102 | 1,135 | 1,102 | 1,126 | +1.17% | 11,600 | 40億9875万 | +3.68% | 11.37 | 1.55 |
| 09/26 | 1,172 | 1,172 | 1,113 | 1,113 | -3.3% | 16,800 | 40億5143万 | +2.77% | 11.24 | 1.53 |
| 09/25 | 1,170 | 1,176 | 1,147 | 1,151 | -0.95% | 33,800 | 41億8975万 | +6.48% | 11.62 | 1.58 |
| 09/22 | 1,114 | 1,162 | 1,093 | 1,162 | +4.22% | 50,200 | 42億2979万 | +7.79% | 11.73 | 1.6 |
| 09/21 | 1,091 | 1,130 | 1,075 | 1,115 | +1% | 36,400 | 40億5871万 | +3.62% | 11.26 | 1.53 |
| 09/20 | 1,110 | 1,115 | 1,090 | 1,104 | -0.54% | 14,500 | 40億1867万 | +2.7% | 11.14 | 1.52 |
| 09/19 | 1,088 | 1,111 | 1,072 | 1,110 | +0.91% | 17,900 | 40億4051万 | +3.16% | 11.21 | 1.53 |
| 09/15 | 1,123 | 1,123 | 1,085 | 1,100 | -1.35% | 26,600 | 40億411万 | +2.23% | 11.1 | 1.51 |
| 09/14 | 1,134 | 1,145 | 1,111 | 1,115 | -1.76% | 35,800 | 40億5871万 | +3.72% | 11.26 | 1.53 |
| 09/13 | 1,145 | 1,160 | 1,121 | 1,135 | -0.26% | 32,900 | 41億3151万 | +5.68% | 11.46 | 1.56 |
| 09/12 | 1,107 | 1,138 | 1,107 | 1,138 | +3.27% | 37,100 | 41億4243万 | +6.16% | 11.49 | 1.57 |
| 09/11 | 1,135 | 1,168 | 1,093 | 1,102 | -2.48% | 81,900 | 40億1139万 | +2.89% | 11.12 | 1.52 |
| 09/08 | 1,115 | 1,133 | 1,086 | 1,130 | +6.5% | 100,600 | 41億1331万 | +5.51% | 11.41 | 1.55 |
| 09/07 | 1,074 | 1,078 | 1,050 | 1,061 | +0.47% | 10,000 | 38億6214万 | -0.84% | 10.71 | 1.46 |
| 09/06 | 1,064 | 1,070 | 1,056 | 1,056 | -0.75% | 6,600 | 38億4394万 | -1.49% | 10.66 | 1.45 |
| 09/05 | 1,038 | 1,073 | 1,035 | 1,064 | +2.5% | 33,000 | 38億7306万 | -1.02% | 10.74 | 1.46 |
| 09/04 | 1,056 | 1,060 | 1,038 | 1,038 | -1.7% | 13,700 | 37億7842万 | -3.53% | 10.48 | 1.43 |
| 09/01 | 1,051 | 1,066 | 1,039 | 1,056 | +0.57% | 9,300 | 38億4394万 | -1.95% | 10.66 | 1.45 |
| 08/31 | 1,059 | 1,061 | 1,038 | 1,050 | +0.67% | 13,700 | 38億2210万 | -2.69% | 10.6 | 1.5 |
| 08/30 | 1,061 | 1,061 | 1,031 | 1,043 | -0.76% | 14,200 | 37億9662万 | -3.6% | 10.53 | 1.49 |
| 08/29 | 1,007 | 1,051 | 1,002 | 1,051 | +3.55% | 33,200 | 38億2574万 | -3.22% | 10.61 | 1.5 |
| 08/28 | 1,023 | 1,038 | 1,014 | 1,015 | -0.78% | 16,700 | 36億9470万 | -6.88% | 10.25 | 1.45 |
| 08/25 | 1,038 | 1,039 | 1,020 | 1,023 | -2.01% | 17,900 | 37億2382万 | -6.49% | 10.33 | 1.46 |
| 08/24 | 1,038 | 1,053 | 1,034 | 1,044 | -0.48% | 19,000 | 38億26万 | -5.09% | 10.54 | 1.49 |
| 08/23 | 1,051 | 1,051 | 1,019 | 1,049 | -0.57% | 59,400 | 38億1846万 | -5.24% | 10.59 | 1.5 |
| 08/22 | 1,078 | 1,100 | 1,055 | 1,055 | -1.4% | 39,600 | 38億4030万 | -5.13% | 10.65 | 1.51 |
| 08/21 | 1,065 | 1,102 | 1,057 | 1,070 | +0.47% | 41,900 | 38億9490万 | -4.72% | 10.8 | 1.53 |
| 08/18 | 1,100 | 1,100 | 1,043 | 1,065 | -4.23% | 66,500 | 38億7670万 | -5.92% | 10.75 | 1.52 |
| 08/17 | 1,105 | 1,123 | 1,085 | 1,112 | +1.28% | 32,300 | 40億4779万 | -2.88% | 11.23 | 1.59 |
| 08/16 | 1,103 | 1,117 | 1,093 | 1,098 | -2.14% | 20,600 | 39億9682万 | -5.02% | 11.09 | 1.57 |
| 08/15 | 1,102 | 1,130 | 1,096 | 1,122 | +2.19% | 49,000 | 40億8419万 | -3.69% | 11.33 | 1.6 |
| 08/14 | 1,101 | 1,103 | 1,072 | 1,098 | +0.73% | 35,100 | 39億9682万 | -6.71% | 11.09 | 1.57 |
| 08/10 | 1,092 | 1,104 | 1,081 | 1,090 | -0.27% | 31,500 | 39億6770万 | -8.25% | 11.01 | 1.56 |
| 08/09 | 1,076 | 1,106 | 1,071 | 1,093 | +0.55% | 26,400 | 39億7862万 | -9.07% | 11.04 | 1.56 |
| 08/08 | 1,110 | 1,110 | 1,075 | 1,087 | -2.16% | 39,600 | 39億5678万 | -10.68% | 10.98 | 1.55 |
| 08/07 | 1,087 | 1,113 | 1,078 | 1,111 | +0.82% | 17,700 | 40億4415万 | -9.45% | 11.22 | 1.59 |
| 08/04 | 1,085 | 1,108 | 1,085 | 1,102 | +0.27% | 12,800 | 40億1139万 | -10.84% | 11.13 | 1.58 |
| 08/03 | 1,090 | 1,106 | 1,085 | 1,099 | -0.54% | 20,100 | 40億46万 | -11.58% | 11.1 | 1.57 |
| 08/02 | 1,121 | 1,124 | 1,096 | 1,105 | -1.78% | 38,400 | 40億2231万 | -11.6% | 11.16 | 1.58 |
| 08/01 | 1,088 | 1,131 | 1,088 | 1,125 | +3.5% | 39,400 | 40億9511万 | -10.36% | 11.36 | 1.61 |
| 07/31 | 1,085 | 1,111 | 1,085 | 1,087 | +1.12% | 34,800 | 39億5678万 | -13.87% | 10.98 | 1.55 |
| 07/28 | 1,095 | 1,100 | 1,066 | 1,075 | -2.98% | 91,600 | 39億1310万 | -15.42% | 10.86 | 1.54 |
| 07/27 | 1,103 | 1,122 | 1,092 | 1,108 | -0.63% | 48,100 | 40億3323万 | -13.51% | 11.19 | 1.58 |
| 07/26 | 1,173 | 1,173 | 1,105 | 1,115 | -3.46% | 63,100 | 40億5871万 | -13.7% | 11.26 | 1.59 |
| 07/25 | 1,131 | 1,167 | 1,126 | 1,155 | +1.58% | 54,300 | 42億431万 | -11.29% | 11.66 | 1.65 |
| 07/24 | 1,126 | 1,158 | 1,122 | 1,137 | +0.09% | 54,500 | 41億3879万 | -13.21% | 11.48 | 1.63 |
| 07/21 | 1,187 | 1,187 | 1,130 | 1,136 | -2.91% | 119,700 | 41億3515万 | -13.74% | 11.47 | 1.62 |
| 07/20 | 1,186 | 1,204 | 1,168 | 1,170 | -2.58% | 92,300 | 42億5891万 | -11.56% | 11.81 | 1.67 |
| 07/19 | 1,184 | 1,215 | 1,136 | 1,201 | +1.52% | 149,500 | 43億7176万 | -9.5% | 12.13 | 1.72 |
| 07/18 | 1,172 | 1,233 | 1,100 | 1,183 | -10.51% | 286,800 | 42億8553万 | -11.12% | 11.89 | 1.68 |
| 07/14 | 1,311 | 1,327 | 1,281 | 1,322 | +1.23% | 107,600 | 47億8907万 | -0.9% | 13.29 | 1.88 |
| 07/13 | 1,395 | 1,407 | 1,240 | 1,306 | -5.36% | 276,200 | 47億3111万 | -1.8% | 13.12 | 1.86 |
| 07/12 | 1,392 | 1,412 | 1,345 | 1,380 | -0.65% | 104,900 | 49億9918万 | +3.92% | 13.87 | 1.96 |
| 07/11 | 1,324 | 1,396 | 1,324 | 1,389 | +5.23% | 91,600 | 50億3179万 | +4.91% | 13.96 | 1.98 |
| 07/10 | 1,351 | 1,405 | 1,277 | 1,320 | -7.11% | 205,400 | 47億8183万 | +0.15% | 13.27 | 1.88 |
| 07/07 | 1,366 | 1,423 | 1,358 | 1,421 | +1.94% | 48,200 | 51億4771万 | +8.14% | 14.28 | 2.02 |
| 07/06 | 1,454 | 1,465 | 1,382 | 1,394 | -2.92% | 51,300 | 50億4990万 | +6.98% | 14.01 | 1.98 |
| 07/05 | 1,438 | 1,513 | 1,420 | 1,436 | -2.18% | 129,100 | 52億205万 | +10.89% | 14.43 | 2.04 |
| 07/04 | 1,339 | 1,468 | 1,339 | 1,468 | +9.8% | 184,800 | 53億1797万 | +14.15% | 14.75 | 2.09 |
| 07/03 | 1,328 | 1,365 | 1,328 | 1,337 | +1.52% | 55,000 | 48億4341万 | +4.78% | 13.44 | 1.9 |
| 06/30 | 1,286 | 1,323 | 1,279 | 1,317 | +2.41% | 26,200 | 47億7096万 | +3.78% | 13.24 | 1.87 |
| 06/29 | 1,285 | 1,350 | 1,248 | 1,286 | +0.08% | 37,100 | 46億5866万 | +1.98% | 12.92 | 1.83 |
| 06/28 | 1,263 | 1,289 | 1,252 | 1,285 | +4.22% | 26,200 | 46億5504万 | +2.39% | 12.91 | 1.83 |
| 06/27 | 1,282 | 1,282 | 1,225 | 1,233 | -3.82% | 42,700 | 44億6666万 | -1.28% | 12.39 | 1.75 |
