株価チャート
2023/07/19～2023/12/12
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 |
| 12/12 | 881 | 888 | 881 | 882 | -1.23% | 4,600 | 44億1000万 | -3.82% | 25.44 | 0.63 |
| 12/11 | 888 | 893 | 878 | 893 | +0.34% | 7,000 | 44億6500万 | -2.83% | 25.76 | 0.64 |
| 12/08 | 892 | 896 | 889 | 890 | -0.34% | 5,500 | 44億5000万 | -3.26% | 25.68 | 0.64 |
| 12/07 | 891 | 899 | 891 | 893 | -0.56% | 5,900 | 44億6500万 | -2.93% | 25.76 | 0.64 |
| 12/06 | 896 | 910 | 895 | 898 | -0.33% | 9,700 | 44億9000万 | -2.39% | 25.91 | 0.64 |
| 12/05 | 902 | 908 | 898 | 901 | -0.99% | 4,100 | 45億500万 | -2.07% | 25.99 | 0.65 |
| 12/04 | 904 | 910 | 899 | 910 | +0.33% | 5,800 | 45億5000万 | -1.09% | 26.25 | 0.65 |
| 12/01 | 900 | 907 | 889 | 907 | -0.66% | 16,800 | 45億3500万 | -1.41% | 26.17 | 0.65 |
| 11/30 | 900 | 913 | 896 | 913 | +1.11% | 3,200 | 45億6500万 | -0.76% | 26.34 | 0.66 |
| 11/29 | 898 | 909 | 895 | 903 | -1.1% | 14,000 | 45億1500万 | -1.85% | 26.05 | 0.65 |
| 11/28 | 919 | 919 | 913 | 913 | -0.65% | 4,900 | 45億6500万 | -0.76% | 26.34 | 0.66 |
| 11/27 | 929 | 931 | 919 | 919 | -0.97% | 5,400 | 45億9500万 | -0.22% | 26.51 | 0.66 |
| 11/24 | 923 | 928 | 921 | 928 | +0.98% | 3,200 | 46億4000万 | +0.65% | 26.77 | 0.67 |
| 11/22 | 915 | 922 | 915 | 919 | +0.22% | 4,000 | 45億9500万 | -0.33% | 26.51 | 0.66 |
| 11/21 | 920 | 928 | 915 | 917 | -1.4% | 5,500 | 45億8500万 | -0.65% | 26.45 | 0.66 |
| 11/20 | 922 | 930 | 911 | 930 | +0.87% | 5,200 | 46億5000万 | +0.65% | 26.83 | 0.67 |
| 11/17 | 934 | 934 | 922 | 922 | -1.28% | 2,100 | 46億1000万 | -0.22% | 26.6 | 0.66 |
| 11/16 | 927 | 934 | 925 | 934 | +1.52% | 2,400 | 46億7000万 | +0.97% | 26.94 | 0.67 |
| 11/15 | 949 | 949 | 910 | 920 | -2.13% | 17,600 | 46億 | -0.54% | 26.54 | 0.66 |
| 11/14 | 915 | 940 | 913 | 940 | +1.08% | 2,500 | 47億 | +1.4% | 27.12 | 0.67 |
| 11/13 | 930 | 932 | 912 | 930 | -0.64% | 2,600 | 46億5000万 | +0.32% | 26.83 | 0.67 |
| 11/10 | 950 | 950 | 931 | 936 | -1.99% | 5,900 | 46億8000万 | +0.97% | 27 | 0.67 |
| 11/09 | 935 | 955 | 929 | 955 | +2.14% | 1,900 | 47億7500万 | +3.02% | 27.55 | 0.69 |
| 11/08 | 938 | 944 | 920 | 935 | +0.21% | 6,200 | 46億7500万 | +0.86% | 26.97 | 0.67 |
| 11/07 | 942 | 942 | 930 | 933 | -0.74% | 2,400 | 46億6500万 | +0.54% | 26.92 | 0.67 |
| 11/06 | 920 | 940 | 920 | 940 | +2.4% | 5,100 | 47億 | +0.97% | 27.12 | 0.67 |
| 11/02 | 896 | 919 | 896 | 918 | +2.46% | 3,600 | 45億9000万 | -1.71% | 26.48 | 0.66 |
| 11/01 | 896 | 907 | 896 | 896 | +1.01% | 2,600 | 44億8000万 | -4.58% | 25.85 | 0.64 |
| 10/31 | 892 | 900 | 881 | 887 | -0.67% | 5,600 | 44億3500万 | -5.84% | 25.59 | 0.66 |
| 10/30 | 912 | 912 | 893 | 893 | -1.76% | 3,700 | 44億6500万 | -5.6% | 25.76 | 0.66 |
| 10/27 | 900 | 912 | 896 | 909 | +0.55% | 10,800 | 45億4500万 | -4.32% | 26.22 | 0.67 |
| 10/26 | 905 | 908 | 897 | 904 | -0.44% | 3,900 | 45億2000万 | -4.94% | 26.08 | 0.67 |
| 10/25 | 919 | 919 | 907 | 908 | -0.44% | 2,900 | 45億4000万 | -4.82% | 26.19 | 0.67 |
| 10/24 | 912 | 913 | 878 | 912 | -0.11% | 15,800 | 45億6000万 | -4.8% | 26.31 | 0.68 |
| 10/23 | 920 | 929 | 913 | 913 | -1.62% | 4,700 | 45億6500万 | -4.99% | 26.34 | 0.68 |
| 10/20 | 934 | 934 | 925 | 928 | -0.32% | 2,400 | 46億4000万 | -3.93% | 26.77 | 0.69 |
| 10/19 | 939 | 939 | 930 | 931 | -1.06% | 2,000 | 46億5500万 | -4.02% | 26.86 | 0.69 |
| 10/18 | 936 | 941 | 934 | 941 | -0.63% | 6,400 | 47億500万 | -3.39% | 27.15 | 0.7 |
| 10/17 | 940 | 960 | 940 | 947 | +1.39% | 5,500 | 47億3500万 | -3.07% | 27.32 | 0.7 |
| 10/16 | 932 | 938 | 920 | 934 | +0.21% | 6,500 | 46億7000万 | -4.69% | 26.94 | 0.69 |
| 10/13 | 940 | 940 | 927 | 932 | -0.85% | 7,700 | 46億6000万 | -5.28% | 26.89 | 0.69 |
| 10/12 | 954 | 954 | 939 | 940 | -1.57% | 5,300 | 47億 | -4.95% | 27.12 | 0.7 |
| 10/11 | 956 | 965 | 955 | 955 | 0% | 3,500 | 47億7500万 | -3.83% | 27.55 | 0.71 |
| 10/10 | 940 | 965 | 940 | 955 | +1.6% | 4,300 | 47億7500万 | -4.21% | 27.55 | 0.71 |
| 10/06 | 939 | 948 | 936 | 940 | +0.11% | 3,100 | 47億 | -6.09% | 27.12 | 0.7 |
| 10/05 | 922 | 943 | 922 | 939 | +2.18% | 6,000 | 46億9500万 | -6.47% | 27.09 | 0.7 |
| 10/04 | 940 | 954 | 918 | 919 | -3.87% | 21,200 | 45億9500万 | -8.74% | 26.51 | 0.68 |
| 10/03 | 985 | 985 | 956 | 956 | -2.25% | 16,200 | 47億8000万 | -5.44% | 27.58 | 0.71 |
| 10/02 | 1,009 | 1,011 | 977 | 978 | -3.07% | 21,600 | 48億9000万 | -3.46% | 28.21 | 0.72 |
| 09/29 | 1,031 | 1,031 | 997 | 1,009 | -0.59% | 13,500 | 50億4500万 | -0.49% | 29.11 | 0.75 |
| 09/28 | 1,036 | 1,050 | 995 | 1,015 | -1.26% | 34,000 | 50億7500万 | +0.1% | 29.28 | 0.75 |
| 09/27 | 985 | 1,034 | 980 | 1,028 | +4.58% | 34,100 | 51億4000万 | +1.28% | 29.66 | 0.76 |
| 09/26 | 991 | 998 | 982 | 983 | -0.1% | 7,300 | 49億1500万 | -3.06% | 28.36 | 0.73 |
| 09/25 | 979 | 994 | 970 | 984 | +0.51% | 7,900 | 49億2000万 | -2.96% | 28.39 | 0.73 |
| 09/22 | 951 | 979 | 951 | 979 | +2.41% | 11,600 | 48億9500万 | -3.36% | 28.24 | 0.72 |
| 09/21 | 983 | 983 | 953 | 956 | -2.25% | 10,600 | 47億8000万 | -5.63% | 27.58 | 0.71 |
| 09/20 | 994 | 994 | 970 | 978 | -1.61% | 17,000 | 48億9000万 | -3.65% | 28.21 | 0.72 |
| 09/19 | 989 | 994 | 984 | 994 | +0.1% | 16,500 | 49億7000万 | -2.17% | 28.68 | 0.74 |
| 09/15 | 968 | 995 | 953 | 993 | -3.78% | 75,000 | 49億6500万 | -2.26% | 28.65 | 0.74 |
| 09/14 | 1,039 | 1,051 | 1,029 | 1,032 | -0.1% | 31,300 | 51億6000万 | +1.47% | 29.77 | 0.76 |
| 09/13 | 1,034 | 1,040 | 1,028 | 1,033 | +0.49% | 5,200 | 51億6500万 | +1.67% | 29.8 | 0.76 |
| 09/12 | 1,025 | 1,030 | 1,016 | 1,028 | +0.29% | 9,200 | 51億4000万 | +1.18% | 29.66 | 0.76 |
| 09/11 | 1,029 | 1,043 | 1,019 | 1,025 | +0.2% | 10,100 | 51億2500万 | +0.89% | 29.57 | 0.76 |
| 09/08 | 1,046 | 1,046 | 1,021 | 1,023 | -0.78% | 8,200 | 51億1500万 | +0.69% | 29.51 | 0.76 |
| 09/07 | 1,053 | 1,053 | 1,024 | 1,031 | -1.81% | 12,300 | 51億5500万 | +1.38% | 29.74 | 0.76 |
| 09/06 | 1,044 | 1,050 | 1,044 | 1,050 | +0.19% | 7,300 | 52億5000万 | +3.24% | 30.29 | 0.78 |
| 09/05 | 1,047 | 1,050 | 1,042 | 1,048 | +0.1% | 8,000 | 52億4000万 | +2.95% | 30.23 | 0.78 |
| 09/04 | 1,046 | 1,051 | 1,039 | 1,047 | +0.1% | 12,300 | 52億3500万 | +2.65% | 30.2 | 0.78 |
| 09/01 | 1,030 | 1,046 | 1,023 | 1,046 | +1.75% | 5,900 | 52億3000万 | +2.45% | 30.18 | 0.77 |
| 08/31 | 1,023 | 1,039 | 1,015 | 1,028 | +1.18% | 5,600 | 51億4000万 | +0.49% | 29.66 | 0.76 |
| 08/30 | 1,014 | 1,024 | 1,014 | 1,016 | -0.1% | 3,100 | 50億8000万 | -0.88% | 29.31 | 0.75 |
| 08/29 | 1,005 | 1,020 | 1,005 | 1,017 | +0.1% | 4,200 | 50億8500万 | -1.17% | 29.34 | 0.75 |
| 08/28 | 1,002 | 1,018 | 1,000 | 1,016 | +1.7% | 6,400 | 50億8000万 | -1.65% | 29.31 | 0.75 |
| 08/25 | 995 | 1,012 | 995 | 999 | -1.19% | 4,600 | 49億9500万 | -3.57% | 28.82 | 0.74 |
| 08/24 | 1,020 | 1,025 | 1,010 | 1,011 | -1.37% | 9,300 | 50億5500万 | -2.88% | 29.17 | 0.75 |
| 08/23 | 1,009 | 1,030 | 1,009 | 1,025 | +2.3% | 7,800 | 51億2500万 | -1.91% | 29.57 | 0.76 |
| 08/22 | 977 | 1,009 | 976 | 1,002 | +2.56% | 13,800 | 50億1000万 | -4.39% | 28.91 | 0.74 |
| 08/21 | 966 | 985 | 966 | 977 | -0.1% | 4,700 | 48億8500万 | -7.04% | 28.18 | 0.72 |
| 08/18 | 981 | 983 | 970 | 978 | -0.31% | 12,400 | 48億9000万 | -7.39% | 28.21 | 0.72 |
| 08/17 | 994 | 995 | 970 | 981 | -2.1% | 14,800 | 49億500万 | -7.45% | 28.3 | 0.73 |
| 08/16 | 1,005 | 1,005 | 996 | 1,002 | -0.3% | 5,100 | 50億1000万 | -5.92% | 28.91 | 0.74 |
| 08/15 | 1,005 | 1,005 | 991 | 1,005 | +1.31% | 8,700 | 50億2500万 | -6.07% | 28.99 | 0.74 |
| 08/14 | 1,003 | 1,008 | 991 | 992 | -1.29% | 13,700 | 49億6000万 | -7.72% | 28.62 | 0.73 |
| 08/10 | 1,011 | 1,017 | 1,004 | 1,005 | -0.89% | 10,600 | 50億2500万 | -7.12% | 28.99 | 0.74 |
| 08/09 | 1,025 | 1,025 | 1,011 | 1,014 | -0.88% | 4,300 | 50億7000万 | -6.8% | 29.25 | 0.75 |
| 08/08 | 1,030 | 1,038 | 1,012 | 1,023 | -1.45% | 19,900 | 51億1500万 | -6.49% | 29.51 | 0.76 |
| 08/07 | 1,025 | 1,038 | 1,017 | 1,038 | +0.19% | 14,300 | 51億9000万 | -5.64% | 29.94 | 0.77 |
| 08/04 | 1,036 | 1,043 | 1,027 | 1,036 | +0.58% | 6,500 | 51億8000万 | -6.16% | 29.89 | 0.77 |
| 08/03 | 1,040 | 1,042 | 1,030 | 1,030 | -2% | 8,400 | 51億5000万 | -7.04% | 29.71 | 0.76 |
| 08/02 | 1,058 | 1,058 | 1,048 | 1,051 | -1.96% | 16,900 | 52億5500万 | -5.49% | 30.32 | 0.78 |
| 08/01 | 1,080 | 1,087 | 1,056 | 1,072 | -0.74% | 14,600 | 53億6000万 | -3.94% | 30.93 | 0.79 |
| 07/31 | 1,096 | 1,100 | 1,077 | 1,080 | +0.75% | 6,300 | 54億 | -3.49% | 32.36 | 0.84 |
| 07/28 | 1,092 | 1,092 | 1,057 | 1,072 | -1.92% | 13,500 | 53億6000万 | -4.29% | 32.12 | 0.83 |
| 07/27 | 1,093 | 1,098 | 1,084 | 1,093 | 0% | 8,000 | 54億6500万 | -2.58% | 32.75 | 0.85 |
| 07/26 | 1,125 | 1,125 | 1,093 | 1,093 | -1.18% | 15,800 | 54億6500万 | -2.84% | 32.75 | 0.85 |
| 07/25 | 1,119 | 1,124 | 1,096 | 1,106 | -1.25% | 7,500 | 55億3000万 | -1.95% | 33.14 | 0.86 |
| 07/24 | 1,114 | 1,126 | 1,099 | 1,120 | +1.91% | 22,700 | 56億 | -0.88% | 33.56 | 0.87 |
| 07/21 | 1,118 | 1,118 | 1,092 | 1,099 | -1.88% | 11,500 | 54億9500万 | -2.92% | 32.93 | 0.85 |
| 07/20 | 1,116 | 1,120 | 1,106 | 1,120 | +0.36% | 4,000 | 56億 | -1.32% | 33.56 | 0.87 |
| 07/19 | 1,099 | 1,116 | 1,088 | 1,116 | +3.05% | 18,100 | 55億8000万 | -2.28% | 33.44 | 0.87 |
