株価チャート
2023/06/09～2023/11/01
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 |
| 11/01 | 1,240 | 1,240 | 1,222 | 1,233 | -0.56% | 1,100 | 126億7524万 | -2.53% | 15.84 | 1.32 |
| 10/31 | 1,250 | 1,250 | 1,229 | 1,240 | -0.8% | 1,300 | 127億4720万 | -2.29% | 15.93 | 1.32 |
| 10/30 | 1,188 | 1,253 | 1,188 | 1,250 | +5.04% | 11,500 | 128億5000万 | -1.81% | 16.06 | 1.33 |
| 10/27 | 1,180 | 1,200 | 1,169 | 1,190 | +1.1% | 12,300 | 122億3320万 | -6.67% | 15.29 | 1.27 |
| 10/26 | 1,211 | 1,211 | 1,177 | 1,177 | -2.73% | 13,300 | 120億9956万 | -8.05% | 15.12 | 1.26 |
| 10/25 | 1,226 | 1,229 | 1,203 | 1,210 | -1.39% | 6,600 | 124億3880万 | -5.84% | 15.55 | 1.29 |
| 10/24 | 1,238 | 1,244 | 1,220 | 1,227 | -0.41% | 4,400 | 126億1356万 | -4.74% | 15.77 | 1.31 |
| 10/23 | 1,249 | 1,249 | 1,232 | 1,232 | -1.6% | 4,200 | 126億6496万 | -4.57% | 15.83 | 1.32 |
| 10/20 | 1,227 | 1,254 | 1,227 | 1,252 | +1.21% | 3,700 | 128億7056万 | -3.25% | 16.09 | 1.34 |
| 10/19 | 1,234 | 1,239 | 1,234 | 1,237 | -0.56% | 500 | 127億1636万 | -4.55% | 15.89 | 1.32 |
| 10/18 | 1,239 | 1,244 | 1,222 | 1,244 | +0.4% | 2,200 | 127億8832万 | -4.23% | 15.98 | 1.33 |
| 10/17 | 1,241 | 1,241 | 1,224 | 1,239 | -0.32% | 12,000 | 127億3692万 | -4.77% | 15.92 | 1.32 |
| 10/16 | 1,272 | 1,272 | 1,243 | 1,243 | -0.56% | 3,200 | 127億7804万 | -4.68% | 15.97 | 1.33 |
| 10/13 | 1,266 | 1,277 | 1,250 | 1,250 | -1.26% | 3,900 | 128億5000万 | -4.36% | 16.06 | 1.33 |
| 10/12 | 1,268 | 1,284 | 1,262 | 1,266 | -0.31% | 3,900 | 130億1448万 | -3.36% | 16.27 | 1.35 |
| 10/11 | 1,297 | 1,297 | 1,270 | 1,270 | -1.09% | 4,500 | 130億5560万 | -3.2% | 16.32 | 1.36 |
| 10/10 | 1,294 | 1,299 | 1,270 | 1,284 | -0.77% | 11,800 | 131億9952万 | -2.28% | 16.5 | 1.37 |
| 10/06 | 1,283 | 1,300 | 1,249 | 1,294 | +4.1% | 16,100 | 133億232万 | -1.6% | 16.63 | 1.38 |
| 10/05 | 1,333 | 1,370 | 1,230 | 1,243 | -12.22% | 66,900 | 127億7804万 | -5.55% | 15.97 | 1.33 |
| 10/04 | 1,300 | 1,441 | 1,286 | 1,416 | +9.51% | 78,500 | 145億5648万 | +7.35% | 18.2 | 1.51 |
| 10/03 | 1,320 | 1,320 | 1,293 | 1,293 | -2.27% | 3,500 | 132億9204万 | -1.67% | 16.61 | 1.38 |
| 10/02 | 1,333 | 1,333 | 1,320 | 1,323 | -0.75% | 2,500 | 136億44万 | +0.68% | 17 | 1.41 |
| 09/29 | 1,317 | 1,349 | 1,316 | 1,333 | +0.38% | 6,000 | 137億324万 | +1.52% | 15.04 | 1.44 |
| 09/28 | 1,322 | 1,343 | 1,311 | 1,328 | -1.26% | 7,000 | 136億5184万 | +1.22% | 14.98 | 1.43 |
| 09/27 | 1,350 | 1,384 | 1,338 | 1,345 | +1.05% | 34,200 | 138億2660万 | +2.59% | 15.17 | 1.45 |
| 09/26 | 1,327 | 1,339 | 1,327 | 1,331 | -0.67% | 2,400 | 136億8268万 | +1.68% | 15.01 | 1.44 |
| 09/25 | 1,324 | 1,345 | 1,320 | 1,340 | +2.76% | 7,400 | 137億7520万 | +2.6% | 15.11 | 1.45 |
| 09/22 | 1,320 | 1,326 | 1,302 | 1,304 | -1.29% | 3,400 | 134億512万 | 0% | 14.71 | 1.41 |
| 09/21 | 1,315 | 1,322 | 1,314 | 1,321 | +0.99% | 2,200 | 135億7988万 | +1.46% | 14.9 | 1.42 |
| 09/20 | 1,314 | 1,321 | 1,293 | 1,308 | +1.63% | 6,400 | 134億4624万 | +0.62% | 14.75 | 1.41 |
| 09/19 | 1,287 | 1,294 | 1,261 | 1,287 | 0% | 6,600 | 132億3036万 | -0.92% | 14.52 | 1.39 |
| 09/15 | 1,295 | 1,315 | 1,287 | 1,287 | -2.13% | 4,600 | 132億3036万 | -0.77% | 14.52 | 1.39 |
| 09/14 | 1,291 | 1,320 | 1,291 | 1,315 | +1.86% | 2,100 | 135億1820万 | +1.54% | 14.83 | 1.42 |
| 09/13 | 1,297 | 1,302 | 1,291 | 1,291 | -1.38% | 800 | 132億7148万 | -0.31% | 14.56 | 1.39 |
| 09/12 | 1,300 | 1,309 | 1,278 | 1,309 | +0.38% | 4,000 | 134億5652万 | +1.16% | 14.77 | 1.41 |
| 09/11 | 1,308 | 1,316 | 1,304 | 1,304 | -0.46% | 1,000 | 134億512万 | +0.85% | 14.71 | 1.41 |
| 09/08 | 1,306 | 1,315 | 1,306 | 1,310 | -1.21% | 3,600 | 134億6680万 | +1.55% | 14.78 | 1.41 |
| 09/07 | 1,315 | 1,326 | 1,315 | 1,326 | +0.84% | 2,200 | 136億3128万 | +2.95% | 14.96 | 1.43 |
| 09/06 | 1,313 | 1,327 | 1,313 | 1,315 | 0% | 4,500 | 135億1820万 | +2.33% | 14.83 | 1.42 |
| 09/05 | 1,323 | 1,323 | 1,312 | 1,315 | -0.38% | 2,700 | 135億1820万 | +2.57% | 14.83 | 1.42 |
| 09/04 | 1,315 | 1,320 | 1,312 | 1,320 | -0.15% | 1,000 | 135億6960万 | +3.21% | 14.89 | 1.42 |
| 09/01 | 1,320 | 1,324 | 1,312 | 1,322 | +0.15% | 1,400 | 135億9016万 | +3.61% | 14.91 | 1.43 |
| 08/31 | 1,317 | 1,320 | 1,308 | 1,320 | +0.23% | 2,700 | 135億6960万 | +3.61% | 14.89 | 1.42 |
| 08/30 | 1,300 | 1,320 | 1,300 | 1,317 | +0.92% | 3,500 | 135億3876万 | +3.46% | 14.86 | 1.42 |
| 08/29 | 1,297 | 1,327 | 1,280 | 1,305 | +1.48% | 11,200 | 134億1540万 | +2.59% | 14.72 | 1.41 |
| 08/28 | 1,292 | 1,292 | 1,286 | 1,286 | -0.39% | 1,000 | 132億2008万 | +1.18% | 14.51 | 1.39 |
| 08/25 | 1,313 | 1,313 | 1,286 | 1,291 | -1.68% | 4,900 | 132億7148万 | +1.57% | 14.56 | 1.39 |
| 08/24 | 1,300 | 1,313 | 1,300 | 1,313 | +1.16% | 3,700 | 134億9764万 | +3.3% | 14.81 | 1.42 |
| 08/23 | 1,299 | 1,310 | 1,281 | 1,298 | -0.08% | 8,400 | 133億4344万 | +2.29% | 14.64 | 1.4 |
| 08/22 | 1,270 | 1,314 | 1,257 | 1,299 | +3.42% | 8,800 | 133億5372万 | +2.44% | 14.65 | 1.4 |
| 08/21 | 1,269 | 1,269 | 1,255 | 1,256 | -1.02% | 1,500 | 129億1168万 | -0.87% | 14.17 | 1.35 |
| 08/18 | 1,263 | 1,273 | 1,259 | 1,269 | -0.16% | 2,700 | 130億4532万 | +0.08% | 14.31 | 1.37 |
| 08/17 | 1,279 | 1,279 | 1,265 | 1,271 | +0.16% | 2,000 | 130億6588万 | +0.24% | 14.34 | 1.37 |
| 08/16 | 1,265 | 1,278 | 1,265 | 1,269 | -0.31% | 1,500 | 130億4532万 | +0.08% | 14.31 | 1.37 |
| 08/15 | 1,251 | 1,283 | 1,251 | 1,273 | +1.68% | 4,100 | 130億8644万 | +0.39% | 14.36 | 1.37 |
| 08/14 | 1,248 | 1,278 | 1,242 | 1,252 | +0.89% | 6,200 | 128億7056万 | -1.34% | 14.12 | 1.35 |
| 08/10 | 1,299 | 1,299 | 1,240 | 1,241 | -4.17% | 12,300 | 127億5748万 | -2.28% | 14 | 1.34 |
| 08/09 | 1,280 | 1,299 | 1,280 | 1,295 | +1.49% | 4,700 | 133億1260万 | +1.81% | 14.61 | 1.4 |
| 08/08 | 1,271 | 1,282 | 1,271 | 1,276 | +0.24% | 1,200 | 131億1728万 | +0.31% | 14.39 | 1.38 |
| 08/07 | 1,267 | 1,289 | 1,251 | 1,273 | +1.84% | 3,100 | 130億8644万 | +0.08% | 14.36 | 1.37 |
| 08/04 | 1,240 | 1,266 | 1,240 | 1,250 | +0.56% | 4,100 | 128億5000万 | -1.81% | 14.1 | 1.35 |
| 08/03 | 1,248 | 1,260 | 1,241 | 1,243 | -0.32% | 5,600 | 127億7804万 | -2.43% | 14.02 | 1.34 |
| 08/02 | 1,258 | 1,265 | 1,247 | 1,247 | -0.8% | 8,900 | 128億1916万 | -2.27% | 14.07 | 1.34 |
| 08/01 | 1,255 | 1,258 | 1,245 | 1,257 | +1.21% | 1,600 | 129億2196万 | -1.49% | 14.18 | 1.36 |
| 07/31 | 1,251 | 1,258 | 1,242 | 1,242 | 0% | 3,000 | 127億6776万 | -2.74% | 14.01 | 1.34 |
| 07/28 | 1,253 | 1,268 | 1,233 | 1,242 | -2.05% | 11,000 | 127億6776万 | -2.74% | 14.01 | 1.34 |
| 07/27 | 1,288 | 1,290 | 1,266 | 1,268 | -1.25% | 4,900 | 130億3504万 | -0.78% | 14.3 | 1.37 |
| 07/26 | 1,293 | 1,293 | 1,284 | 1,284 | -0.31% | 800 | 131億9952万 | +0.39% | 14.48 | 1.38 |
| 07/25 | 1,285 | 1,297 | 1,281 | 1,288 | -0.08% | 4,400 | 132億4064万 | +0.7% | 14.53 | 1.39 |
| 07/24 | 1,295 | 1,305 | 1,289 | 1,289 | +0.16% | 3,300 | 132億5092万 | +0.86% | 14.54 | 1.39 |
| 07/21 | 1,275 | 1,287 | 1,275 | 1,287 | +0.31% | 1,000 | 132億3036万 | +0.86% | 14.52 | 1.39 |
| 07/20 | 1,280 | 1,289 | 1,278 | 1,283 | +0.39% | 1,700 | 131億8924万 | +0.79% | 14.47 | 1.38 |
| 07/19 | 1,289 | 1,289 | 1,271 | 1,278 | -0.08% | 3,000 | 131億3784万 | +0.55% | 14.42 | 1.38 |
| 07/18 | 1,275 | 1,280 | 1,274 | 1,279 | +0.39% | 1,700 | 131億4812万 | +0.79% | 14.43 | 1.38 |
| 07/14 | 1,273 | 1,281 | 1,273 | 1,274 | +0.16% | 600 | 130億9672万 | +0.55% | 14.37 | 1.37 |
| 07/13 | 1,268 | 1,272 | 1,268 | 1,272 | +0.39% | 400 | 130億7616万 | +0.55% | 14.35 | 1.37 |
| 07/12 | 1,274 | 1,281 | 1,267 | 1,267 | -0.16% | 2,000 | 130億2476万 | +0.32% | 14.29 | 1.37 |
| 07/11 | 1,275 | 1,280 | 1,269 | 1,269 | -0.31% | 2,800 | 130億4532万 | +0.63% | 14.31 | 1.37 |
| 07/10 | 1,292 | 1,292 | 1,273 | 1,273 | -1.09% | 3,600 | 130億8644万 | +1.03% | 14.36 | 1.37 |
| 07/07 | 1,289 | 1,289 | 1,280 | 1,287 | -0.23% | 1,100 | 132億3036万 | +2.31% | 14.52 | 1.39 |
| 07/06 | 1,296 | 1,296 | 1,282 | 1,290 | -0.15% | 3,400 | 132億6120万 | +2.79% | 14.55 | 1.39 |
| 07/05 | 1,291 | 1,292 | 1,286 | 1,292 | -0.08% | 1,700 | 132億8176万 | +3.11% | 14.57 | 1.39 |
| 07/04 | 1,283 | 1,293 | 1,282 | 1,293 | +0.78% | 2,300 | 132億9204万 | +3.44% | 14.58 | 1.39 |
| 07/03 | 1,290 | 1,295 | 1,279 | 1,283 | -0.54% | 3,600 | 131億8924万 | +2.89% | 14.47 | 1.38 |
| 06/30 | 1,285 | 1,290 | 1,283 | 1,290 | +0.55% | 3,200 | 132億6120万 | +3.7% | 14.55 | 1.45 |
| 06/29 | 1,286 | 1,290 | 1,279 | 1,283 | +0.47% | 4,900 | 131億8924万 | +3.38% | 14.47 | 1.44 |
| 06/28 | 1,272 | 1,285 | 1,270 | 1,277 | +1.19% | 3,500 | 131億2756万 | +3.07% | 14.4 | 1.44 |
| 06/27 | 1,253 | 1,270 | 1,252 | 1,262 | -0.55% | 2,000 | 129億7336万 | +2.1% | 14.24 | 1.42 |
| 06/26 | 1,266 | 1,276 | 1,252 | 1,269 | +1.04% | 4,000 | 130億4532万 | +2.75% | 14.31 | 1.43 |
| 06/23 | 1,249 | 1,267 | 1,249 | 1,256 | -0.4% | 4,100 | 129億1168万 | +1.95% | 14.17 | 1.41 |
| 06/22 | 1,301 | 1,310 | 1,255 | 1,261 | -3.07% | 14,800 | 129億6308万 | +2.44% | 14.22 | 1.42 |
| 06/21 | 1,272 | 1,311 | 1,272 | 1,301 | +2.28% | 13,200 | 133億7428万 | +5.86% | 14.67 | 1.46 |
| 06/20 | 1,258 | 1,285 | 1,244 | 1,272 | +1.11% | 9,600 | 130億7616万 | +3.75% | 14.35 | 1.43 |
| 06/19 | 1,239 | 1,261 | 1,230 | 1,258 | +1.53% | 12,100 | 129億3224万 | +2.78% | 14.19 | 1.41 |
| 06/16 | 1,234 | 1,239 | 1,224 | 1,239 | +0.81% | 7,100 | 127億3692万 | +1.39% | 13.98 | 1.39 |
| 06/15 | 1,231 | 1,231 | 1,220 | 1,229 | +0.74% | 1,800 | 126億3412万 | +0.57% | 13.86 | 1.38 |
| 06/14 | 1,234 | 1,234 | 1,220 | 1,220 | -1.13% | 4,000 | 125億4160万 | 0% | 13.76 | 1.37 |
| 06/13 | 1,222 | 1,234 | 1,222 | 1,234 | +0.98% | 5,000 | 126億8552万 | +1.15% | 13.92 | 1.39 |
| 06/12 | 1,222 | 1,222 | 1,218 | 1,222 | +0.33% | 2,100 | 125億6216万 | +0.33% | 13.78 | 1.37 |
| 06/09 | 1,233 | 1,233 | 1,217 | 1,218 | -0.08% | 4,900 | 125億2104万 | 0% | 13.74 | 1.37 |
