株価チャート
2023/06/12～2023/11/02
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 |
| 11/02 | 1,450 | 1,475 | 1,430 | 1,472 | +3.01% | 112,900 | 169億939万 | -4.17% | 16.05 | 2.62 |
| 11/01 | 1,471 | 1,471 | 1,420 | 1,429 | -0.97% | 119,100 | 164億1543万 | -7.39% | 15.58 | 2.55 |
| 10/31 | 1,436 | 1,449 | 1,412 | 1,443 | -0.07% | 141,800 | 165億7626万 | -6.84% | 15.74 | 2.57 |
| 10/30 | 1,501 | 1,504 | 1,427 | 1,444 | -5.56% | 179,000 | 165億8774万 | -7.2% | 15.75 | 2.57 |
| 10/27 | 1,496 | 1,530 | 1,494 | 1,529 | +2.21% | 106,900 | 175億6417万 | -2.18% | 16.68 | 2.72 |
| 10/26 | 1,507 | 1,516 | 1,493 | 1,496 | -2.54% | 118,800 | 171億8509万 | -4.47% | 16.32 | 2.67 |
| 10/25 | 1,566 | 1,569 | 1,532 | 1,535 | -2.85% | 99,800 | 176億3309万 | -2.35% | 16.74 | 2.74 |
| 10/24 | 1,501 | 1,584 | 1,486 | 1,580 | +4.57% | 174,600 | 181億5002万 | +0.19% | 17.23 | 2.82 |
| 10/23 | 1,564 | 1,567 | 1,499 | 1,511 | -4.43% | 158,900 | 173億5740万 | -4.49% | 16.48 | 2.69 |
| 10/20 | 1,570 | 1,596 | 1,536 | 1,581 | +0.38% | 130,600 | 181億6151万 | -0.5% | 17.24 | 2.82 |
| 10/19 | 1,591 | 1,600 | 1,545 | 1,575 | -2.78% | 222,200 | 180億9259万 | -1.13% | 17.18 | 2.81 |
| 10/18 | 1,596 | 1,636 | 1,566 | 1,620 | +2.21% | 347,200 | 186億952万 | +1.31% | 17.67 | 2.89 |
| 10/17 | 1,469 | 1,591 | 1,465 | 1,585 | +13.62% | 450,900 | 182億746万 | -1.18% | 17.29 | 2.82 |
| 10/16 | 1,410 | 1,430 | 1,374 | 1,395 | -9% | 535,600 | 160億2486万 | -13.35% | 15.21 | 2.49 |
| 10/13 | 1,613 | 1,620 | 1,518 | 1,533 | -5.08% | 304,200 | 176億1012万 | -5.6% | 16.72 | 2.73 |
| 10/12 | 1,583 | 1,615 | 1,583 | 1,615 | +2.87% | 115,100 | 185億5208万 | -1.16% | 17.61 | 2.88 |
| 10/11 | 1,598 | 1,623 | 1,570 | 1,570 | -0.25% | 138,200 | 180億3515万 | -4.33% | 17.12 | 2.8 |
| 10/10 | 1,570 | 1,592 | 1,555 | 1,574 | +1.81% | 77,400 | 180億8110万 | -4.49% | 17.17 | 2.8 |
| 10/06 | 1,544 | 1,556 | 1,523 | 1,546 | +0.72% | 52,900 | 177億5945万 | -6.64% | 16.86 | 2.75 |
| 10/05 | 1,503 | 1,544 | 1,483 | 1,535 | +4.07% | 132,400 | 176億3309万 | -7.81% | 16.74 | 2.74 |
| 10/04 | 1,508 | 1,542 | 1,472 | 1,475 | -4.72% | 195,000 | 169億4385万 | -11.78% | 16.09 | 2.63 |
| 10/03 | 1,553 | 1,584 | 1,526 | 1,548 | -1.4% | 174,400 | 177億8243万 | -7.97% | 16.88 | 2.76 |
| 10/02 | 1,614 | 1,618 | 1,570 | 1,570 | -1.94% | 116,200 | 180億3515万 | -6.99% | 17.12 | 2.8 |
| 09/29 | 1,638 | 1,641 | 1,593 | 1,601 | -1.66% | 64,500 | 183億9126万 | -5.43% | 17.46 | 2.85 |
| 09/28 | 1,643 | 1,664 | 1,612 | 1,628 | -1.27% | 65,500 | 187億142万 | -4.07% | 17.76 | 2.9 |
| 09/27 | 1,589 | 1,649 | 1,580 | 1,649 | +3.52% | 77,900 | 189億4265万 | -3.06% | 17.98 | 2.94 |
| 09/26 | 1,608 | 1,622 | 1,593 | 1,593 | -1.18% | 46,600 | 182億9936万 | -6.46% | 17.37 | 2.84 |
| 09/25 | 1,592 | 1,627 | 1,591 | 1,612 | -0.56% | 53,600 | 185億1762万 | -5.51% | 17.58 | 2.87 |
| 09/22 | 1,563 | 1,644 | 1,563 | 1,621 | +1.12% | 81,200 | 186億2101万 | -5.04% | 17.68 | 2.89 |
| 09/21 | 1,629 | 1,645 | 1,594 | 1,603 | -2.32% | 121,600 | 184億1423万 | -6.15% | 17.48 | 2.86 |
| 09/20 | 1,650 | 1,668 | 1,629 | 1,641 | -1.03% | 68,900 | 188億5075万 | -4.2% | 17.9 | 2.92 |
| 09/19 | 1,690 | 1,691 | 1,640 | 1,658 | -3.15% | 117,800 | 190億4604万 | -3.66% | 18.08 | 2.95 |
| 09/15 | 1,665 | 1,721 | 1,655 | 1,712 | +2.21% | 146,200 | 196億6636万 | -0.98% | 18.67 | 3.05 |
| 09/14 | 1,699 | 1,706 | 1,664 | 1,675 | -1.41% | 73,600 | 192億4132万 | -3.46% | 18.27 | 2.98 |
| 09/13 | 1,708 | 1,708 | 1,671 | 1,699 | -0.53% | 82,400 | 195億1702万 | -2.41% | 18.53 | 3.03 |
| 09/12 | 1,749 | 1,753 | 1,703 | 1,708 | -2.12% | 70,600 | 196億2041万 | -1.84% | 18.63 | 3.04 |
| 09/11 | 1,731 | 1,778 | 1,730 | 1,745 | +0.35% | 87,800 | 200億4544万 | +0.35% | 19.03 | 3.11 |
| 09/08 | 1,726 | 1,749 | 1,722 | 1,739 | -0.91% | 60,600 | 199億7651万 | +0.23% | 18.97 | 3.1 |
| 09/07 | 1,765 | 1,767 | 1,736 | 1,755 | -0.74% | 99,100 | 201億6031万 | +1.33% | 19.14 | 3.13 |
| 09/06 | 1,792 | 1,799 | 1,768 | 1,768 | -1.39% | 71,000 | 203億965万 | +2.26% | 19.28 | 3.15 |
| 09/05 | 1,755 | 1,793 | 1,754 | 1,793 | +2.17% | 70,800 | 205億9683万 | +3.88% | 19.55 | 3.2 |
| 09/04 | 1,775 | 1,776 | 1,744 | 1,755 | -1.13% | 66,400 | 201億6031万 | +1.92% | 19.14 | 3.13 |
| 09/01 | 1,768 | 1,778 | 1,744 | 1,775 | +0.51% | 68,200 | 203億9006万 | +3.2% | 19.36 | 3.16 |
| 08/31 | 1,711 | 1,766 | 1,711 | 1,766 | +3.21% | 77,300 | 202億8667万 | +2.85% | 19.26 | 3.25 |
| 08/30 | 1,728 | 1,732 | 1,700 | 1,711 | -0.81% | 71,100 | 196億5487万 | -0.12% | 18.84 | 3.17 |
| 08/29 | 1,700 | 1,730 | 1,687 | 1,725 | +1.47% | 46,100 | 198億1569万 | +0.88% | 18.99 | 3.2 |
| 08/28 | 1,695 | 1,715 | 1,691 | 1,700 | +0.29% | 49,200 | 195億2851万 | -0.41% | 18.72 | 3.15 |
| 08/25 | 1,670 | 1,695 | 1,661 | 1,695 | -0.82% | 64,400 | 194億7107万 | -0.41% | 18.66 | 3.14 |
| 08/24 | 1,731 | 1,758 | 1,708 | 1,709 | -1.21% | 84,000 | 196億3189万 | +0.71% | 18.81 | 3.17 |
| 08/23 | 1,699 | 1,732 | 1,681 | 1,730 | +2.91% | 76,000 | 198億7313万 | +2.13% | 19.05 | 3.21 |
| 08/22 | 1,708 | 1,733 | 1,665 | 1,681 | +0.24% | 92,100 | 193億1025万 | -0.47% | 18.51 | 3.12 |
| 08/21 | 1,630 | 1,703 | 1,630 | 1,677 | +2.88% | 110,400 | 192億6430万 | -0.59% | 18.46 | 3.11 |
| 08/18 | 1,610 | 1,675 | 1,602 | 1,630 | -0.91% | 185,600 | 187億2439万 | -3.26% | 17.95 | 3.02 |
| 08/17 | 1,708 | 1,714 | 1,610 | 1,645 | -5.68% | 309,400 | 188億9670万 | -2.32% | 18.11 | 3.05 |
| 08/16 | 1,832 | 1,856 | 1,738 | 1,744 | -4.75% | 307,700 | 200億3395万 | +3.5% | 19.2 | 3.24 |
| 08/15 | 1,868 | 1,868 | 1,810 | 1,831 | -1.24% | 177,300 | 210億3335万 | +8.79% | 20.16 | 3.4 |
| 08/14 | 1,900 | 1,900 | 1,829 | 1,854 | -1.12% | 286,000 | 212億9756万 | +10.49% | 20.41 | 3.44 |
| 08/10 | 1,811 | 1,912 | 1,811 | 1,875 | +3.59% | 393,200 | 215億3880万 | +12.07% | 20.64 | 3.48 |
| 08/09 | 1,682 | 1,816 | 1,672 | 1,810 | +8.38% | 420,200 | 207億9212万 | +8.38% | 19.93 | 3.36 |
| 08/08 | 1,697 | 1,701 | 1,670 | 1,670 | -0.65% | 60,900 | 191億8389万 | 0% | 18.39 | 3.1 |
| 08/07 | 1,650 | 1,682 | 1,638 | 1,681 | +1.27% | 85,500 | 193億1025万 | +0.42% | 18.51 | 3.12 |
| 08/04 | 1,653 | 1,668 | 1,647 | 1,660 | +0.18% | 58,200 | 190億6901万 | -1.07% | 18.28 | 3.08 |
| 08/03 | 1,663 | 1,679 | 1,654 | 1,657 | -1.19% | 79,500 | 190億3455万 | -1.37% | 18.24 | 3.07 |
| 08/02 | 1,700 | 1,717 | 1,673 | 1,677 | -1.06% | 84,900 | 192億6430万 | -0.24% | 18.46 | 3.11 |
| 08/01 | 1,705 | 1,725 | 1,672 | 1,695 | -0.7% | 101,200 | 194億7107万 | +0.77% | 18.66 | 3.14 |
| 07/31 | 1,725 | 1,743 | 1,702 | 1,707 | +0.47% | 102,600 | 196億892万 | +1.31% | 18.79 | 3.17 |
| 07/28 | 1,660 | 1,702 | 1,651 | 1,699 | +0.65% | 112,800 | 195億1702万 | +0.53% | 18.7 | 3.15 |
| 07/27 | 1,677 | 1,719 | 1,675 | 1,688 | +1.08% | 115,500 | 193億9066万 | -0.3% | 18.58 | 3.13 |
| 07/26 | 1,652 | 1,689 | 1,645 | 1,670 | +1.09% | 71,000 | 191億8389万 | -1.65% | 18.39 | 3.1 |
| 07/25 | 1,630 | 1,661 | 1,620 | 1,652 | +0.79% | 128,500 | 189億7711万 | -2.94% | 18.19 | 3.07 |
| 07/24 | 1,587 | 1,645 | 1,587 | 1,639 | +4% | 153,500 | 188億2778万 | -3.93% | 18.04 | 3.04 |
| 07/21 | 1,566 | 1,584 | 1,531 | 1,576 | +0.38% | 195,400 | 181億407万 | -7.84% | 17.35 | 2.92 |
| 07/20 | 1,610 | 1,610 | 1,556 | 1,570 | -3.86% | 249,600 | 180億3515万 | -8.35% | 17.28 | 2.91 |
| 07/19 | 1,581 | 1,642 | 1,544 | 1,633 | +2.19% | 387,300 | 187億5885万 | -4.89% | 17.98 | 3.03 |
| 07/18 | 1,725 | 1,735 | 1,587 | 1,598 | -1.9% | 763,000 | 183億5680万 | -6.98% | 17.59 | 2.96 |
| 07/14 | 1,674 | 1,704 | 1,624 | 1,629 | -0.31% | 311,900 | 187億1290万 | -5.35% | 17.93 | 3.02 |
| 07/13 | 1,648 | 1,648 | 1,602 | 1,634 | +1.18% | 218,000 | 187億7034万 | -5.06% | 17.99 | 3.03 |
| 07/12 | 1,655 | 1,663 | 1,612 | 1,615 | -2.42% | 122,000 | 185億5208万 | -6.1% | 17.78 | 3 |
| 07/11 | 1,704 | 1,722 | 1,654 | 1,655 | -2.13% | 124,100 | 190億1158万 | -3.78% | 18.22 | 3.07 |
| 07/10 | 1,723 | 1,731 | 1,691 | 1,691 | -1.86% | 83,400 | 194億2512万 | -1.63% | 18.62 | 3.14 |
| 07/07 | 1,703 | 1,734 | 1,692 | 1,723 | -0.52% | 95,000 | 197億9272万 | +0.41% | 18.97 | 3.2 |
| 07/06 | 1,773 | 1,791 | 1,710 | 1,732 | -3.51% | 173,300 | 198億9610万 | +1.23% | 19.07 | 3.21 |
| 07/05 | 1,815 | 1,822 | 1,782 | 1,795 | -0.22% | 89,100 | 206億1981万 | +5.34% | 19.76 | 3.33 |
| 07/04 | 1,740 | 1,802 | 1,737 | 1,799 | +1.47% | 170,500 | 206億6576万 | +6.14% | 19.81 | 3.34 |
| 07/03 | 1,780 | 1,784 | 1,744 | 1,773 | +0.11% | 65,700 | 203億6708万 | +5.16% | 19.52 | 3.29 |
| 06/30 | 1,710 | 1,774 | 1,685 | 1,771 | +2.97% | 92,200 | 203億4411万 | +5.61% | 19.5 | 3.29 |
| 06/29 | 1,729 | 1,739 | 1,709 | 1,720 | +1.84% | 85,800 | 197億5825万 | +3.06% | 18.94 | 3.19 |
| 06/28 | 1,699 | 1,723 | 1,678 | 1,689 | -0.59% | 110,300 | 194億215万 | +1.62% | 18.59 | 3.13 |
| 06/27 | 1,720 | 1,755 | 1,685 | 1,699 | -3.47% | 172,100 | 195億1702万 | +2.35% | 18.7 | 3.15 |
| 06/26 | 1,817 | 1,828 | 1,741 | 1,760 | -4.24% | 260,100 | 202億1775万 | +6.22% | 19.38 | 3.27 |
| 06/23 | 1,813 | 1,870 | 1,790 | 1,838 | +3.67% | 269,700 | 211億1376万 | +11.19% | 20.24 | 3.41 |
| 06/22 | 1,812 | 1,839 | 1,771 | 1,773 | -1.83% | 188,400 | 203億6708万 | +7.85% | 19.52 | 3.29 |
| 06/21 | 1,770 | 1,806 | 1,751 | 1,806 | +1.52% | 133,900 | 207億4617万 | +10.39% | 19.88 | 3.35 |
| 06/20 | 1,772 | 1,779 | 1,737 | 1,779 | +2.12% | 138,000 | 204億3601万 | +9.34% | 19.59 | 3.3 |
| 06/19 | 1,770 | 1,773 | 1,730 | 1,742 | +0.11% | 131,700 | 200億1098万 | +7.6% | 19.18 | 3.23 |
| 06/16 | 1,668 | 1,751 | 1,668 | 1,740 | +5.39% | 228,100 | 199億8800万 | +8.01% | 19.16 | 3.23 |
| 06/15 | 1,710 | 1,722 | 1,651 | 1,651 | -2.25% | 174,100 | 189億6563万 | +2.87% | 18.18 | 3.06 |
| 06/14 | 1,698 | 1,740 | 1,657 | 1,689 | +1.87% | 281,400 | 194億215万 | +5.36% | 18.59 | 3.13 |
| 06/13 | 1,694 | 1,710 | 1,621 | 1,658 | -0.6% | 158,800 | 190億4604万 | +3.69% | 18.25 | 3.08 |
| 06/12 | 1,620 | 1,677 | 1,620 | 1,668 | +3.15% | 118,100 | 191億6091万 | +4.38% | 18.36 | 3.09 |
