株価チャート
2023/07/31～2023/12/22
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 |
| 12/22 | 1,275 | 1,280 | 1,245 | 1,256 | -0.4% | 34,100 | 44億9535万 | +22.06% | 10.05 | 0.53 |
| 12/21 | 1,250 | 1,274 | 1,228 | 1,261 | +0.08% | 45,700 | 45億1325万 | +23.87% | 10.09 | 0.53 |
| 12/20 | 1,289 | 1,289 | 1,211 | 1,260 | -2.17% | 128,200 | 45億967万 | +25.25% | 10.09 | 0.53 |
| 12/19 | 1,206 | 1,343 | 1,194 | 1,288 | +13.98% | 543,300 | 46億988万 | +29.45% | 10.31 | 0.54 |
| 12/18 | 1,130 | 1,130 | 1,130 | 1,130 | +15.31% | 131,800 | 40億4438万 | +15.07% | 9.04 | 0.48 |
| 12/15 | 977 | 980 | 976 | 980 | +0.41% | 5,500 | 35億752万 | +0.41% | 7.84 | 0.41 |
| 12/14 | 979 | 985 | 976 | 976 | -0.2% | 19,100 | 34億9320万 | 0% | 7.81 | 0.41 |
| 12/13 | 977 | 978 | 976 | 978 | +0.1% | 900 | 35億36万 | +0.2% | 7.83 | 0.41 |
| 12/12 | 977 | 978 | 977 | 977 | 0% | 1,900 | 34億9678万 | +0.1% | 7.82 | 0.41 |
| 12/11 | 975 | 977 | 975 | 977 | +0.21% | 3,800 | 34億9678万 | +0.21% | 7.82 | 0.41 |
| 12/08 | 980 | 980 | 974 | 975 | -0.51% | 4,400 | 34億8962万 | -0.1% | 7.8 | 0.41 |
| 12/07 | 979 | 980 | 977 | 980 | +0.1% | 3,700 | 35億752万 | +0.41% | 7.84 | 0.41 |
| 12/06 | 979 | 980 | 977 | 979 | +0.2% | 2,400 | 35億394万 | +0.41% | 7.84 | 0.41 |
| 12/05 | 980 | 985 | 976 | 977 | +0.1% | 9,200 | 34億9678万 | +0.21% | 7.82 | 0.41 |
| 12/04 | 977 | 978 | 976 | 976 | -0.1% | 2,100 | 34億9320万 | +0.1% | 7.81 | 0.41 |
| 12/01 | 980 | 980 | 977 | 977 | -0.31% | 3,000 | 34億9678万 | +0.1% | 7.82 | 0.41 |
| 11/30 | 976 | 985 | 975 | 980 | +0.1% | 51,800 | 35億752万 | +0.41% | 7.84 | 0.41 |
| 11/29 | 978 | 986 | 978 | 979 | +0.1% | 16,800 | 35億394万 | +0.31% | 7.84 | 0.41 |
| 11/28 | 977 | 978 | 977 | 978 | +0.1% | 6,400 | 35億36万 | +0.2% | 7.83 | 0.41 |
| 11/27 | 976 | 978 | 974 | 977 | +0.31% | 3,900 | 34億9678万 | +0.1% | 7.82 | 0.41 |
| 11/24 | 976 | 976 | 974 | 974 | -0.2% | 3,900 | 34億8604万 | -0.2% | 7.8 | 0.41 |
| 11/22 | 972 | 976 | 971 | 976 | +0.41% | 72,800 | 34億9320万 | 0% | 7.81 | 0.41 |
| 11/21 | 976 | 976 | 972 | 972 | -0.1% | 9,400 | 34億7889万 | -0.51% | 7.78 | 0.41 |
| 11/20 | 975 | 978 | 973 | 973 | -0.1% | 18,400 | 34億8246万 | -0.41% | 7.79 | 0.41 |
| 11/17 | 975 | 976 | 974 | 974 | -0.1% | 1,200 | 34億8604万 | -0.31% | 7.8 | 0.41 |
| 11/16 | 973 | 976 | 973 | 975 | +0.21% | 3,800 | 34億8962万 | -0.31% | 7.8 | 0.41 |
| 11/15 | 973 | 973 | 972 | 973 | 0% | 3,300 | 34億8246万 | -0.51% | 7.79 | 0.41 |
| 11/14 | 973 | 975 | 973 | 973 | 0% | 5,800 | 34億8246万 | -0.51% | 7.79 | 0.41 |
| 11/13 | 973 | 976 | 973 | 973 | +0.1% | 4,000 | 34億8246万 | -0.61% | 7.79 | 0.41 |
| 11/10 | 973 | 973 | 971 | 972 | -0.1% | 2,600 | 34億7889万 | -0.72% | 7.78 | 0.41 |
| 11/09 | 974 | 975 | 973 | 973 | 0% | 4,000 | 34億8246万 | -0.61% | 7.79 | 0.41 |
| 11/08 | 976 | 978 | 973 | 973 | -0.21% | 4,300 | 34億8246万 | -0.61% | 7.79 | 0.41 |
| 11/07 | 977 | 977 | 975 | 975 | -0.1% | 2,400 | 34億8962万 | -0.51% | 7.8 | 0.41 |
| 11/06 | 978 | 979 | 976 | 976 | -0.2% | 8,000 | 34億9320万 | -0.41% | 7.81 | 0.41 |
| 11/02 | 978 | 978 | 976 | 978 | 0% | 800 | 35億36万 | -0.31% | 7.83 | 0.41 |
| 11/01 | 976 | 978 | 974 | 978 | +0.2% | 43,400 | 35億36万 | -0.31% | 7.83 | 0.41 |
| 10/31 | 976 | 978 | 976 | 976 | 0% | 1,800 | 34億9320万 | -0.51% | 7.81 | 0.41 |
| 10/30 | 979 | 979 | 976 | 976 | -0.41% | 1,300 | 34億9320万 | -0.51% | 7.81 | 0.41 |
| 10/27 | 977 | 980 | 977 | 980 | +0.2% | 1,800 | 35億752万 | -0.2% | 7.84 | 0.41 |
| 10/26 | 978 | 979 | 978 | 978 | -0.2% | 600 | 35億36万 | -0.41% | 7.83 | 0.41 |
| 10/25 | 984 | 984 | 977 | 980 | +0.31% | 8,500 | 35億752万 | -0.2% | 7.84 | 0.41 |
| 10/24 | 979 | 980 | 977 | 977 | -0.31% | 9,300 | 34億9678万 | -0.51% | 7.82 | 0.41 |
| 10/23 | 980 | 980 | 977 | 980 | -0.41% | 5,800 | 35億752万 | -0.2% | 7.84 | 0.41 |
| 10/20 | 980 | 984 | 980 | 984 | +0.41% | 2,000 | 35億2183万 | +0.2% | 7.88 | 0.41 |
| 10/19 | 978 | 984 | 978 | 980 | -0.2% | 3,800 | 35億752万 | -0.2% | 7.84 | 0.41 |
| 10/18 | 984 | 985 | 981 | 982 | 0% | 600 | 35億1468万 | 0% | 7.86 | 0.41 |
| 10/17 | 980 | 982 | 980 | 982 | +0.2% | 500 | 35億1468万 | 0% | 7.86 | 0.41 |
| 10/16 | 984 | 984 | 980 | 980 | -0.31% | 1,900 | 35億752万 | -0.2% | 7.84 | 0.41 |
| 10/13 | 988 | 988 | 983 | 983 | -0.3% | 4,500 | 35億1826万 | +0.1% | 7.87 | 0.41 |
| 10/12 | 982 | 986 | 982 | 986 | +0.41% | 8,600 | 35億2899万 | +0.41% | 7.89 | 0.41 |
| 10/11 | 980 | 982 | 980 | 982 | +0.2% | 1,400 | 35億1468万 | +0.1% | 7.86 | 0.41 |
| 10/10 | 980 | 982 | 980 | 980 | 0% | 11,700 | 35億752万 | -0.1% | 7.84 | 0.41 |
| 10/06 | 983 | 983 | 980 | 980 | 0% | 1,100 | 35億752万 | -0.1% | 7.84 | 0.41 |
| 10/05 | 975 | 981 | 975 | 980 | +0.41% | 3,000 | 35億752万 | -0.1% | 7.84 | 0.41 |
| 10/04 | 978 | 982 | 975 | 976 | -0.61% | 4,800 | 34億9320万 | -0.51% | 7.81 | 0.41 |
| 10/03 | 985 | 989 | 982 | 982 | -0.61% | 3,100 | 35億1468万 | +0.1% | 7.86 | 0.41 |
| 10/02 | 987 | 990 | 984 | 988 | +0.1% | 10,700 | 35億3615万 | +0.82% | 7.91 | 0.42 |
| 09/29 | 988 | 988 | 983 | 987 | +0.41% | 16,600 | 35億3257万 | +0.71% | 7.9 | 0.43 |
| 09/28 | 982 | 983 | 979 | 983 | -0.1% | 2,300 | 35億1826万 | +0.41% | 7.87 | 0.43 |
| 09/27 | 983 | 984 | 980 | 984 | +0.2% | 5,300 | 35億2183万 | +0.51% | 7.88 | 0.43 |
| 09/26 | 983 | 983 | 980 | 982 | -0.1% | 3,700 | 35億1468万 | +0.41% | 7.86 | 0.43 |
| 09/25 | 982 | 983 | 980 | 983 | +0.1% | 6,000 | 35億1826万 | +0.51% | 7.87 | 0.43 |
| 09/22 | 979 | 982 | 979 | 982 | +0.31% | 1,800 | 35億1468万 | +0.41% | 7.86 | 0.43 |
| 09/21 | 979 | 980 | 977 | 979 | -0.1% | 3,500 | 35億394万 | +0.2% | 7.84 | 0.43 |
| 09/20 | 980 | 982 | 979 | 980 | -0.31% | 1,700 | 35億752万 | +0.31% | 7.84 | 0.43 |
| 09/19 | 982 | 983 | 980 | 983 | +0.2% | 5,100 | 35億1826万 | +0.61% | 7.87 | 0.43 |
| 09/15 | 981 | 981 | 979 | 981 | 0% | 2,000 | 35億1110万 | +0.41% | 7.85 | 0.43 |
| 09/14 | 979 | 981 | 978 | 981 | +0.2% | 2,800 | 35億1110万 | +0.41% | 7.85 | 0.43 |
| 09/13 | 979 | 981 | 979 | 979 | -0.2% | 300 | 35億394万 | +0.2% | 7.84 | 0.43 |
| 09/12 | 981 | 981 | 979 | 981 | 0% | 1,300 | 35億1110万 | +0.41% | 7.85 | 0.43 |
| 09/11 | 981 | 981 | 975 | 981 | +0.41% | 5,700 | 35億1110万 | +0.41% | 7.85 | 0.43 |
| 09/08 | 979 | 980 | 977 | 977 | -0.2% | 2,500 | 34億9678万 | 0% | 7.82 | 0.43 |
| 09/07 | 981 | 984 | 975 | 979 | -0.31% | 4,800 | 35億394万 | +0.1% | 7.84 | 0.43 |
| 09/06 | 982 | 982 | 981 | 982 | 0% | 2,200 | 35億1468万 | +0.41% | 7.86 | 0.43 |
| 09/05 | 980 | 982 | 975 | 982 | +0.2% | 4,300 | 35億1468万 | +0.31% | 7.86 | 0.43 |
| 09/04 | 980 | 980 | 977 | 980 | +0.2% | 2,400 | 35億752万 | +0.1% | 7.84 | 0.43 |
| 09/01 | 974 | 981 | 971 | 978 | +0.2% | 5,200 | 35億36万 | -0.2% | 7.83 | 0.43 |
| 08/31 | 972 | 976 | 972 | 976 | +0.31% | 1,500 | 34億9320万 | -0.41% | 7.81 | 0.43 |
| 08/30 | 974 | 974 | 970 | 973 | -0.1% | 2,200 | 34億8246万 | -0.82% | 7.79 | 0.42 |
| 08/29 | 972 | 974 | 969 | 974 | +0.52% | 3,900 | 34億8604万 | -0.71% | 7.8 | 0.42 |
| 08/28 | 977 | 977 | 967 | 969 | -0.31% | 10,500 | 34億6815万 | -1.32% | 7.76 | 0.42 |
| 08/25 | 977 | 978 | 972 | 972 | -0.51% | 3,000 | 34億7889万 | -1.12% | 7.78 | 0.42 |
| 08/24 | 976 | 977 | 972 | 977 | +0.41% | 2,400 | 34億9678万 | -0.61% | 7.82 | 0.43 |
| 08/23 | 972 | 973 | 969 | 973 | +0.21% | 2,000 | 34億8246万 | -1.12% | 7.79 | 0.42 |
| 08/22 | 977 | 977 | 971 | 971 | -0.61% | 2,600 | 34億7531万 | -1.32% | 7.77 | 0.42 |
| 08/21 | 976 | 977 | 970 | 977 | +0.1% | 3,300 | 34億9678万 | -0.71% | 7.82 | 0.43 |
| 08/18 | 975 | 976 | 974 | 976 | 0% | 800 | 34億9320万 | -0.91% | 7.81 | 0.43 |
| 08/17 | 971 | 976 | 969 | 976 | +0.51% | 2,400 | 34億9320万 | -0.91% | 7.81 | 0.43 |
| 08/16 | 974 | 975 | 969 | 971 | -0.21% | 5,200 | 34億7531万 | -1.42% | 7.77 | 0.42 |
| 08/15 | 979 | 979 | 973 | 973 | -0.41% | 3,500 | 34億8246万 | -1.22% | 7.79 | 0.42 |
| 08/14 | 983 | 985 | 977 | 977 | -0.41% | 4,700 | 34億9678万 | -0.91% | 7.82 | 0.43 |
| 08/10 | 982 | 983 | 981 | 981 | -0.1% | 3,600 | 35億1110万 | -0.51% | 7.85 | 0.43 |
| 08/09 | 983 | 985 | 982 | 982 | 0% | 500 | 35億1468万 | -0.41% | 7.86 | 0.43 |
| 08/08 | 987 | 990 | 982 | 982 | -0.3% | 2,000 | 35億1468万 | -0.41% | 7.86 | 0.43 |
| 08/07 | 982 | 985 | 980 | 985 | +0.2% | 4,500 | 35億2541万 | 0% | 7.88 | 0.43 |
| 08/04 | 982 | 992 | 980 | 983 | -0.91% | 4,200 | 35億1826万 | -0.2% | 7.87 | 0.43 |
| 08/03 | 992 | 992 | 989 | 992 | 0% | 3,800 | 35億5047万 | +0.71% | 7.94 | 0.43 |
| 08/02 | 992 | 993 | 992 | 992 | -0.1% | 1,000 | 35億5047万 | +0.71% | 7.94 | 0.43 |
| 08/01 | 994 | 994 | 993 | 993 | -0.1% | 800 | 35億5405万 | +0.91% | 7.95 | 0.43 |
| 07/31 | 993 | 994 | 993 | 994 | +0.2% | 1,100 | 35億5763万 | +1.12% | 7.96 | 0.43 |
