株価チャート
2023/08/03～2023/12/27
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 |
| 12/27 | 1,155 | 1,158 | 1,140 | 1,158 | +0.61% | 29,400 | 353億2283万 | -0.17% | 18.02 | 1.46 |
| 12/26 | 1,148 | 1,154 | 1,143 | 1,151 | +0.79% | 29,600 | 351億930万 | -0.95% | 17.91 | 1.45 |
| 12/25 | 1,142 | 1,145 | 1,134 | 1,142 | +0.97% | 19,600 | 348億3478万 | -1.97% | 17.77 | 1.44 |
| 12/22 | 1,126 | 1,133 | 1,126 | 1,131 | +0.44% | 14,800 | 344億9924万 | -3.25% | 17.6 | 1.42 |
| 12/21 | 1,129 | 1,129 | 1,117 | 1,126 | -0.35% | 14,900 | 343億4672万 | -4.01% | 17.52 | 1.42 |
| 12/20 | 1,115 | 1,136 | 1,115 | 1,130 | +1.44% | 16,000 | 344億6874万 | -3.99% | 17.58 | 1.42 |
| 12/19 | 1,120 | 1,120 | 1,109 | 1,114 | -0.09% | 18,500 | 339億8068万 | -5.59% | 17.33 | 1.4 |
| 12/18 | 1,114 | 1,115 | 1,101 | 1,115 | -0.36% | 28,800 | 340億1119万 | -5.75% | 17.35 | 1.4 |
| 12/15 | 1,118 | 1,125 | 1,116 | 1,119 | -0.09% | 24,100 | 341億3320万 | -5.81% | 17.41 | 1.41 |
| 12/14 | 1,137 | 1,137 | 1,118 | 1,120 | -1.67% | 25,700 | 341億6370万 | -5.96% | 17.43 | 1.41 |
| 12/13 | 1,140 | 1,144 | 1,137 | 1,139 | -0.09% | 18,700 | 347億4327万 | -4.53% | 17.72 | 1.43 |
| 12/12 | 1,148 | 1,151 | 1,138 | 1,140 | -0.96% | 19,000 | 347億7377万 | -4.6% | 17.74 | 1.43 |
| 12/11 | 1,168 | 1,172 | 1,136 | 1,151 | +1.05% | 30,100 | 351億930万 | -3.84% | 17.91 | 1.45 |
| 12/08 | 1,148 | 1,154 | 1,132 | 1,139 | -1.47% | 44,700 | 347億4327万 | -4.85% | 17.72 | 1.43 |
| 12/07 | 1,175 | 1,175 | 1,154 | 1,156 | -1.78% | 20,200 | 352億6182万 | -3.43% | 17.99 | 1.45 |
| 12/06 | 1,166 | 1,182 | 1,166 | 1,177 | +0.94% | 15,200 | 359億239万 | -1.59% | 18.31 | 1.48 |
| 12/05 | 1,184 | 1,192 | 1,163 | 1,166 | -1.6% | 22,400 | 355億6685万 | -2.18% | 18.14 | 1.47 |
| 12/04 | 1,188 | 1,193 | 1,176 | 1,185 | -0.5% | 14,300 | 361億4642万 | -0.34% | 18.44 | 1.49 |
| 12/01 | 1,195 | 1,196 | 1,188 | 1,191 | -0.08% | 11,600 | 363億2944万 | +0.51% | 18.53 | 1.5 |
| 11/30 | 1,187 | 1,192 | 1,178 | 1,192 | -0.17% | 12,400 | 363億5994万 | +0.93% | 18.55 | 1.5 |
| 11/29 | 1,185 | 1,200 | 1,185 | 1,194 | -0.33% | 11,900 | 364億2095万 | +1.53% | 18.58 | 1.5 |
| 11/28 | 1,200 | 1,210 | 1,181 | 1,198 | -0.58% | 24,300 | 365億4296万 | +2.22% | 18.64 | 1.51 |
| 11/27 | 1,229 | 1,229 | 1,205 | 1,205 | -2.03% | 20,300 | 367億5648万 | +3.26% | 18.75 | 1.52 |
| 11/24 | 1,221 | 1,236 | 1,221 | 1,230 | +0.74% | 15,500 | 375億1907万 | +5.85% | 19.14 | 1.55 |
| 11/22 | 1,219 | 1,233 | 1,216 | 1,221 | +0.16% | 14,500 | 372億4454万 | +5.62% | 19 | 1.54 |
| 11/21 | 1,233 | 1,241 | 1,217 | 1,219 | -0.89% | 19,900 | 371億8353万 | +6% | 18.97 | 1.53 |
| 11/20 | 1,237 | 1,245 | 1,228 | 1,230 | -0.49% | 28,700 | 375億1907万 | +7.52% | 19.14 | 1.55 |
| 11/17 | 1,220 | 1,237 | 1,220 | 1,236 | +1.31% | 25,500 | 377億209万 | +8.61% | 19.23 | 1.55 |
| 11/16 | 1,224 | 1,225 | 1,215 | 1,220 | -0.49% | 22,400 | 372億1403万 | +7.77% | 18.98 | 1.53 |
| 11/15 | 1,212 | 1,226 | 1,206 | 1,226 | +1.49% | 33,100 | 373億9705万 | +8.88% | 19.08 | 1.54 |
| 11/14 | 1,210 | 1,216 | 1,205 | 1,208 | -0.17% | 16,100 | 368億4799万 | +7.76% | 18.8 | 1.52 |
| 11/13 | 1,219 | 1,219 | 1,202 | 1,210 | -0.49% | 19,000 | 369億900万 | +8.42% | 18.83 | 1.52 |
| 11/10 | 1,208 | 1,223 | 1,198 | 1,216 | +0.91% | 39,600 | 370億9202万 | +9.55% | 18.92 | 1.53 |
| 11/09 | 1,172 | 1,208 | 1,169 | 1,205 | +2.29% | 44,200 | 367億5648万 | +9.15% | 18.75 | 1.52 |
| 11/08 | 1,194 | 1,194 | 1,178 | 1,178 | -0.93% | 45,100 | 359億3289万 | +7.29% | 18.33 | 1.48 |
| 11/07 | 1,180 | 1,194 | 1,176 | 1,189 | +0.34% | 39,800 | 362億6843万 | +8.68% | 18.5 | 1.5 |
| 11/06 | 1,162 | 1,185 | 1,157 | 1,185 | +3.04% | 56,600 | 361億4642万 | +8.72% | 18.44 | 1.49 |
| 11/02 | 1,141 | 1,155 | 1,133 | 1,150 | +0.97% | 38,800 | 350億7880万 | +5.89% | 17.89 | 1.45 |
| 11/01 | 1,120 | 1,139 | 1,120 | 1,139 | +1.88% | 41,400 | 347億4327万 | +4.98% | 17.72 | 1.43 |
| 10/31 | 1,098 | 1,118 | 1,097 | 1,118 | +2.57% | 31,600 | 341億270万 | +3.23% | 17.4 | 1.41 |
| 10/30 | 1,096 | 1,099 | 1,076 | 1,090 | -0.64% | 132,800 | 332億4860万 | +0.74% | 16.96 | 1.37 |
| 10/27 | 1,091 | 1,098 | 1,084 | 1,097 | +1.39% | 21,000 | 334億6213万 | +1.29% | 17.07 | 1.38 |
| 10/26 | 1,088 | 1,099 | 1,081 | 1,082 | -0.46% | 27,500 | 330億458万 | 0% | 16.84 | 1.36 |
| 10/25 | 1,081 | 1,093 | 1,077 | 1,087 | +0.93% | 26,900 | 331億5709万 | +0.37% | 16.91 | 1.37 |
| 10/24 | 1,080 | 1,081 | 1,058 | 1,077 | 0% | 25,300 | 328億5206万 | -0.65% | 16.76 | 1.35 |
| 10/23 | 1,090 | 1,090 | 1,077 | 1,077 | -0.65% | 17,900 | 328億5206万 | -0.83% | 16.76 | 1.35 |
| 10/20 | 1,082 | 1,086 | 1,074 | 1,084 | +0.84% | 12,700 | 330億6558万 | -0.37% | 16.87 | 1.36 |
| 10/19 | 1,071 | 1,083 | 1,067 | 1,075 | +0.09% | 14,100 | 327億9105万 | -1.29% | 16.73 | 1.35 |
| 10/18 | 1,071 | 1,074 | 1,063 | 1,074 | +0.28% | 14,400 | 327億6055万 | -1.47% | 16.71 | 1.35 |
| 10/17 | 1,072 | 1,077 | 1,064 | 1,071 | +0.28% | 17,300 | 326億6904万 | -1.92% | 16.67 | 1.35 |
| 10/16 | 1,066 | 1,074 | 1,064 | 1,068 | -0.93% | 18,400 | 325億7753万 | -2.29% | 16.62 | 1.34 |
| 10/13 | 1,077 | 1,084 | 1,074 | 1,078 | -1.1% | 14,500 | 328億8256万 | -1.55% | 16.77 | 1.36 |
| 10/12 | 1,075 | 1,090 | 1,071 | 1,090 | +1.21% | 21,800 | 332億4860万 | -0.64% | 16.96 | 1.37 |
| 10/11 | 1,095 | 1,095 | 1,076 | 1,077 | -1.64% | 29,200 | 328億5206万 | -1.91% | 16.76 | 1.35 |
| 10/10 | 1,084 | 1,096 | 1,084 | 1,095 | +1.3% | 19,300 | 334億112万 | -0.36% | 17.04 | 1.38 |
| 10/06 | 1,078 | 1,084 | 1,075 | 1,081 | +1.12% | 14,800 | 329億7407万 | -1.64% | 16.82 | 1.36 |
| 10/05 | 1,060 | 1,069 | 1,060 | 1,069 | +1.62% | 16,700 | 326億803万 | -2.73% | 16.63 | 1.34 |
| 10/04 | 1,051 | 1,065 | 1,050 | 1,052 | -1.59% | 24,600 | 320億8948万 | -4.28% | 16.37 | 1.32 |
| 10/03 | 1,080 | 1,080 | 1,066 | 1,069 | -1.11% | 28,500 | 326億803万 | -2.82% | 16.63 | 1.34 |
| 10/02 | 1,088 | 1,098 | 1,081 | 1,081 | -0.64% | 24,400 | 329億7407万 | -1.64% | 16.82 | 1.36 |
| 09/29 | 1,091 | 1,093 | 1,086 | 1,088 | -0.46% | 26,200 | 331億8760万 | -0.91% | 16.84 | 1.39 |
| 09/28 | 1,105 | 1,108 | 1,093 | 1,093 | -1.35% | 22,300 | 333億4011万 | -0.27% | 16.92 | 1.4 |
| 09/27 | 1,094 | 1,109 | 1,088 | 1,108 | +1% | 30,800 | 337億9766万 | +1.28% | 17.15 | 1.42 |
| 09/26 | 1,101 | 1,101 | 1,093 | 1,097 | -0.45% | 16,900 | 334億6213万 | +0.55% | 16.98 | 1.4 |
| 09/25 | 1,092 | 1,104 | 1,091 | 1,102 | +1.01% | 14,000 | 336億1464万 | +1.29% | 17.06 | 1.41 |
| 09/22 | 1,090 | 1,100 | 1,090 | 1,091 | -0.27% | 19,200 | 332億7911万 | +0.55% | 16.89 | 1.4 |
| 09/21 | 1,096 | 1,108 | 1,091 | 1,094 | -0.36% | 19,600 | 333億7062万 | +1.02% | 16.94 | 1.4 |
| 09/20 | 1,120 | 1,120 | 1,096 | 1,098 | -2.14% | 26,100 | 334億9263万 | +1.57% | 17 | 1.4 |
| 09/19 | 1,117 | 1,122 | 1,111 | 1,122 | +0.45% | 19,200 | 342億2471万 | +3.99% | 17.37 | 1.44 |
| 09/15 | 1,120 | 1,121 | 1,112 | 1,117 | -0.18% | 29,400 | 340億7219万 | +3.71% | 17.29 | 1.43 |
| 09/14 | 1,116 | 1,119 | 1,112 | 1,119 | +0.36% | 14,900 | 341億3320万 | +4.09% | 17.32 | 1.43 |
| 09/13 | 1,110 | 1,115 | 1,105 | 1,115 | +0.18% | 15,000 | 340億1119万 | +4.01% | 17.26 | 1.43 |
| 09/12 | 1,109 | 1,113 | 1,105 | 1,113 | +0.72% | 13,300 | 339億5018万 | +4.02% | 17.23 | 1.42 |
| 09/11 | 1,103 | 1,105 | 1,097 | 1,105 | +0.82% | 13,600 | 337億615万 | +3.46% | 17.11 | 1.41 |
| 09/08 | 1,110 | 1,111 | 1,096 | 1,096 | -1.97% | 27,300 | 334億3162万 | +2.81% | 16.97 | 1.4 |
| 09/07 | 1,125 | 1,125 | 1,117 | 1,118 | -0.45% | 20,100 | 341億270万 | +5.08% | 17.31 | 1.43 |
| 09/06 | 1,119 | 1,125 | 1,119 | 1,123 | +0.36% | 19,600 | 342億5521万 | +5.74% | 17.39 | 1.44 |
| 09/05 | 1,108 | 1,119 | 1,108 | 1,119 | +0.99% | 27,800 | 341億3320万 | +5.47% | 17.32 | 1.43 |
| 09/04 | 1,093 | 1,108 | 1,093 | 1,108 | +1.37% | 29,400 | 337億9766万 | +4.53% | 17.15 | 1.42 |
| 09/01 | 1,086 | 1,093 | 1,082 | 1,093 | +0.92% | 17,500 | 333億4011万 | +3.31% | 16.92 | 1.4 |
| 08/31 | 1,070 | 1,086 | 1,070 | 1,083 | +1.21% | 21,000 | 330億3508万 | +2.36% | 16.77 | 1.39 |
| 08/30 | 1,069 | 1,073 | 1,066 | 1,070 | +0.19% | 11,900 | 326億3854万 | +1.13% | 16.56 | 1.37 |
| 08/29 | 1,065 | 1,068 | 1,060 | 1,068 | +0.28% | 9,600 | 325億7753万 | +0.95% | 16.53 | 1.37 |
| 08/28 | 1,062 | 1,065 | 1,052 | 1,065 | +2.5% | 25,800 | 324億8602万 | +0.66% | 16.49 | 1.36 |
| 08/25 | 1,036 | 1,039 | 1,026 | 1,039 | -0.19% | 24,900 | 316億9293万 | -1.8% | 16.08 | 1.33 |
| 08/24 | 1,036 | 1,041 | 1,035 | 1,041 | +0.58% | 15,000 | 317億5394万 | -1.79% | 16.12 | 1.33 |
| 08/23 | 1,038 | 1,040 | 1,032 | 1,035 | 0% | 19,100 | 315億7092万 | -2.45% | 16.02 | 1.32 |
| 08/22 | 1,030 | 1,037 | 1,028 | 1,035 | +0.49% | 13,100 | 315億7092万 | -2.54% | 16.02 | 1.32 |
| 08/21 | 1,028 | 1,036 | 1,028 | 1,030 | +0.29% | 9,000 | 314億1840万 | -3.1% | 15.95 | 1.32 |
| 08/18 | 1,035 | 1,036 | 1,027 | 1,027 | -0.96% | 18,500 | 313億2689万 | -3.48% | 15.9 | 1.31 |
| 08/17 | 1,042 | 1,042 | 1,027 | 1,037 | -0.58% | 18,800 | 316億3193万 | -2.63% | 16.05 | 1.33 |
| 08/16 | 1,059 | 1,059 | 1,043 | 1,043 | -2.16% | 18,200 | 318億1495万 | -2.16% | 16.15 | 1.33 |
| 08/15 | 1,062 | 1,066 | 1,060 | 1,066 | +0.19% | 10,100 | 325億1652万 | 0% | 16.5 | 1.36 |
| 08/14 | 1,061 | 1,067 | 1,060 | 1,064 | +0.47% | 9,800 | 324億5552万 | -0.09% | 16.47 | 1.36 |
| 08/10 | 1,054 | 1,059 | 1,045 | 1,059 | +0.86% | 25,100 | 323億300万 | -0.47% | 16.39 | 1.35 |
| 08/09 | 1,056 | 1,056 | 1,047 | 1,050 | -0.57% | 21,100 | 320億2847万 | -1.22% | 16.26 | 1.34 |
| 08/08 | 1,059 | 1,062 | 1,056 | 1,056 | -0.66% | 23,600 | 322億1149万 | -0.66% | 16.35 | 1.35 |
| 08/07 | 1,064 | 1,067 | 1,059 | 1,063 | +0.47% | 19,500 | 324億2501万 | +0.09% | 16.46 | 1.36 |
| 08/04 | 1,053 | 1,065 | 1,053 | 1,058 | +0.28% | 10,500 | 322億7250万 | -0.28% | 16.38 | 1.35 |
| 08/03 | 1,065 | 1,068 | 1,053 | 1,055 | -1.49% | 24,500 | 321億8099万 | -0.47% | 16.33 | 1.35 |
