株価チャート
2023/07/13～2023/12/07
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 |
| 12/07 | 950 | 973 | 950 | 972 | +2.32% | 1,700 | 50億8349万 | +8.85% | 12.42 | 1.63 |
| 12/06 | 953 | 971 | 930 | 950 | -1.25% | 6,800 | 49億6843万 | +7.22% | 12.14 | 1.59 |
| 12/05 | 969 | 976 | 962 | 962 | -0.62% | 2,500 | 50億3119万 | +9.32% | 12.29 | 1.62 |
| 12/04 | 957 | 987 | 957 | 968 | +1.15% | 2,800 | 50億6257万 | +10.63% | 12.37 | 1.63 |
| 12/01 | 987 | 987 | 957 | 957 | -0.83% | 12,600 | 50億504万 | +10.13% | 12.23 | 1.61 |
| 11/30 | 948 | 966 | 948 | 965 | +2.66% | 32,200 | 50億4688万 | +11.82% | 12.33 | 1.62 |
| 11/29 | 919 | 940 | 918 | 940 | +2.84% | 16,400 | 49億1613万 | +9.81% | 12.01 | 1.58 |
| 11/28 | 922 | 922 | 893 | 914 | +0.77% | 7,000 | 47億8015万 | +7.4% | 11.68 | 1.53 |
| 11/27 | 942 | 942 | 907 | 907 | -1.52% | 11,800 | 47億4354万 | +6.96% | 11.59 | 1.52 |
| 11/24 | 938 | 939 | 918 | 921 | -0.65% | 8,900 | 48億1676万 | +8.87% | 11.77 | 1.55 |
| 11/22 | 900 | 927 | 900 | 927 | +3% | 23,000 | 48億4814万 | +9.83% | 11.84 | 1.56 |
| 11/21 | 894 | 900 | 889 | 900 | +1.24% | 29,800 | 47億693万 | +7.02% | 11.5 | 1.51 |
| 11/20 | 883 | 890 | 873 | 889 | +2.42% | 6,000 | 46億4940万 | +6.21% | 11.36 | 1.49 |
| 11/17 | 863 | 870 | 860 | 868 | +0.35% | 7,900 | 45億3957万 | +3.95% | 11.09 | 1.46 |
| 11/16 | 864 | 883 | 863 | 865 | +0.12% | 18,600 | 45億2388万 | +3.59% | 11.05 | 1.45 |
| 11/15 | 849 | 875 | 834 | 864 | +1.89% | 12,500 | 45億1865万 | +3.47% | 11.04 | 1.45 |
| 11/14 | 851 | 851 | 836 | 848 | -0.24% | 1,300 | 44億3497万 | +1.44% | 10.83 | 1.42 |
| 11/13 | 858 | 858 | 840 | 850 | +0.24% | 1,200 | 44億4543万 | +1.55% | 10.86 | 1.43 |
| 11/10 | 840 | 850 | 825 | 848 | +0.95% | 2,900 | 44億3497万 | +1.31% | 10.83 | 1.42 |
| 11/09 | 857 | 857 | 840 | 840 | -1.98% | 3,300 | 43億9313万 | +0.6% | 10.73 | 1.41 |
| 11/08 | 874 | 874 | 844 | 857 | -0.35% | 4,100 | 44億8204万 | +2.51% | 10.95 | 1.44 |
| 11/07 | 826 | 867 | 825 | 860 | +5.26% | 12,200 | 44億9773万 | +2.75% | 10.99 | 1.44 |
| 11/06 | 828 | 828 | 817 | 817 | +0.25% | 2,300 | 42億7285万 | -2.51% | 10.44 | 1.37 |
| 11/02 | 817 | 818 | 812 | 815 | +0.62% | 1,000 | 42億6239万 | -3.09% | 10.41 | 1.37 |
| 11/01 | 812 | 829 | 810 | 810 | -0.25% | 3,400 | 42億3624万 | -4.03% | 10.35 | 1.36 |
| 10/31 | 800 | 820 | 800 | 812 | +1.75% | 2,200 | 42億4670万 | -4.25% | 10.37 | 1.44 |
| 10/30 | 777 | 809 | 777 | 798 | -4.66% | 41,600 | 41億7348万 | -6.23% | 10.2 | 1.41 |
| 10/27 | 813 | 837 | 802 | 837 | +3.46% | 4,000 | 43億7744万 | -1.88% | 10.69 | 1.48 |
| 10/26 | 816 | 822 | 798 | 809 | -0.86% | 2,000 | 42億3101万 | -5.05% | 10.34 | 1.43 |
| 10/25 | 822 | 825 | 800 | 816 | +2.64% | 9,100 | 42億6762万 | -4.56% | 10.43 | 1.44 |
| 10/24 | 805 | 809 | 770 | 795 | -1.24% | 11,200 | 41億5779万 | -7.34% | 10.16 | 1.41 |
| 10/23 | 845 | 845 | 798 | 805 | -5.52% | 20,900 | 42億1009万 | -6.29% | 10.29 | 1.42 |
| 10/20 | 856 | 856 | 822 | 852 | -0.47% | 3,200 | 44億5589万 | -0.93% | 10.89 | 1.51 |
| 10/19 | 848 | 856 | 821 | 856 | 0% | 2,900 | 44億7681万 | -0.47% | 10.94 | 1.51 |
| 10/18 | 847 | 859 | 835 | 856 | +1.06% | 2,100 | 44億7681万 | -0.23% | 10.94 | 1.51 |
| 10/17 | 842 | 850 | 828 | 847 | +3.67% | 2,700 | 44億2974万 | -1.05% | 10.82 | 1.5 |
| 10/16 | 835 | 836 | 810 | 817 | -2.16% | 13,700 | 42億7285万 | -4.22% | 10.44 | 1.45 |
| 10/13 | 882 | 882 | 835 | 835 | -4.02% | 8,300 | 43億6698万 | -1.88% | 10.67 | 1.48 |
| 10/12 | 877 | 881 | 870 | 870 | -0.23% | 4,300 | 45億5003万 | +2.47% | 11.12 | 1.54 |
| 10/11 | 884 | 884 | 864 | 872 | -1.36% | 3,700 | 45億6049万 | +3.2% | 11.14 | 1.54 |
| 10/10 | 870 | 885 | 868 | 884 | +1.61% | 9,200 | 46億2325万 | +5.11% | 11.29 | 1.56 |
| 10/06 | 876 | 883 | 864 | 870 | +2.35% | 3,400 | 45億5003万 | +4.07% | 11.12 | 1.54 |
| 10/05 | 816 | 857 | 810 | 850 | +6.12% | 8,500 | 44億4543万 | +2.16% | 10.86 | 1.5 |
| 10/04 | 823 | 830 | 801 | 801 | -5.65% | 21,800 | 41億8917万 | -3.38% | 10.23 | 1.42 |
| 10/03 | 892 | 895 | 849 | 849 | -5.98% | 15,900 | 44億4020万 | +2.66% | 10.85 | 1.5 |
| 10/02 | 897 | 904 | 890 | 903 | +2.03% | 7,000 | 47億2262万 | +9.59% | 11.54 | 1.6 |
| 09/29 | 890 | 896 | 885 | 885 | -0.56% | 2,500 | 46億2848万 | +8.19% | 11.31 | 1.57 |
| 09/28 | 892 | 899 | 885 | 890 | -0.22% | 5,700 | 46億5463万 | +9.34% | 11.37 | 1.57 |
| 09/27 | 905 | 909 | 881 | 892 | -1% | 11,300 | 46億6509万 | +10.4% | 11.4 | 1.58 |
| 09/26 | 875 | 902 | 875 | 901 | +3.21% | 43,300 | 47億1216万 | +12.34% | 11.51 | 1.59 |
| 09/25 | 865 | 873 | 850 | 873 | +2.71% | 7,400 | 45億6572万 | +9.54% | 11.15 | 1.54 |
| 09/22 | 833 | 873 | 833 | 850 | +2.29% | 7,400 | 44億4543万 | +7.32% | 10.86 | 1.5 |
| 09/21 | 865 | 875 | 826 | 831 | -3.93% | 11,200 | 43億4607万 | +5.46% | 10.62 | 1.47 |
| 09/20 | 893 | 893 | 855 | 865 | -2.92% | 14,300 | 45億2388万 | +10.05% | 11.05 | 1.53 |
| 09/19 | 849 | 894 | 849 | 891 | +6.83% | 59,100 | 46億5986万 | +14.08% | 11.38 | 1.58 |
| 09/15 | 830 | 843 | 816 | 834 | +2.33% | 36,700 | 43億6175万 | +7.61% | 10.66 | 1.48 |
| 09/14 | 913 | 913 | 802 | 815 | -4.45% | 169,400 | 42億6239万 | +5.57% | 10.41 | 1.44 |
| 09/13 | 820 | 887 | 816 | 853 | +4.79% | 96,100 | 44億6112万 | +10.92% | 10.9 | 1.51 |
| 09/12 | 810 | 815 | 801 | 814 | +1.75% | 19,600 | 42億5716万 | +6.27% | 10.4 | 1.44 |
| 09/11 | 778 | 800 | 778 | 800 | +2.83% | 10,400 | 41億8394万 | +4.71% | 10.22 | 1.42 |
| 09/08 | 775 | 778 | 769 | 778 | 0% | 2,200 | 40億6888万 | +1.97% | 9.94 | 1.38 |
| 09/07 | 768 | 778 | 763 | 778 | +0.52% | 6,000 | 40億6888万 | +2.1% | 9.94 | 1.38 |
| 09/06 | 776 | 776 | 769 | 774 | -0.26% | 1,600 | 40億4796万 | +1.57% | 9.89 | 1.37 |
| 09/05 | 776 | 776 | 764 | 776 | 0% | 1,800 | 40億5842万 | +1.84% | 9.91 | 1.37 |
| 09/04 | 763 | 776 | 763 | 776 | +2.24% | 2,900 | 40億5842万 | +1.84% | 9.91 | 1.37 |
| 09/01 | 760 | 760 | 752 | 759 | -0.26% | 400 | 39億6951万 | -0.39% | 9.7 | 1.34 |
| 08/31 | 761 | 763 | 761 | 761 | -0.78% | 1,300 | 39億7997万 | -0.26% | 9.72 | 1.35 |
| 08/30 | 761 | 767 | 761 | 767 | +0.79% | 700 | 40億1135万 | +0.26% | 9.8 | 1.36 |
| 08/29 | 756 | 769 | 756 | 761 | -0.91% | 1,400 | 39億7997万 | -0.65% | 9.72 | 1.35 |
| 08/28 | 760 | 768 | 753 | 768 | +0.52% | 3,000 | 40億1658万 | +0.13% | 9.81 | 1.36 |
| 08/25 | 769 | 769 | 760 | 764 | -0.65% | 3,800 | 39億9566万 | -0.39% | 9.76 | 1.35 |
| 08/24 | 746 | 769 | 746 | 769 | +3.92% | 1,200 | 40億2181万 | +0.13% | 9.83 | 1.36 |
| 08/23 | 760 | 760 | 740 | 740 | -1.99% | 2,200 | 38億7014万 | -3.65% | 9.45 | 1.31 |
| 08/22 | 764 | 765 | 755 | 755 | -1.05% | 700 | 39億4859万 | -1.82% | 9.65 | 1.34 |
| 08/21 | 759 | 763 | 759 | 763 | -0.39% | 600 | 39億9043万 | -0.91% | 9.75 | 1.35 |
| 08/18 | 767 | 777 | 758 | 766 | +1.86% | 2,100 | 40億612万 | -0.52% | 9.79 | 1.36 |
| 08/17 | 756 | 766 | 752 | 752 | -2.08% | 1,200 | 39億3290万 | -2.46% | 9.61 | 1.33 |
| 08/16 | 747 | 776 | 743 | 768 | +3.78% | 1,900 | 40億1658万 | -0.52% | 9.81 | 1.36 |
| 08/15 | 750 | 750 | 738 | 740 | -1.6% | 1,000 | 38億7014万 | -4.27% | 9.45 | 1.31 |
| 08/14 | 733 | 761 | 733 | 752 | +0.8% | 1,000 | 39億3290万 | -3.09% | 9.61 | 1.33 |
| 08/10 | 781 | 781 | 746 | 746 | -0.67% | 1,200 | 39億152万 | -3.99% | 9.53 | 1.32 |
| 08/09 | 757 | 763 | 750 | 751 | -1.96% | 1,600 | 39億2767万 | -3.59% | 9.6 | 1.33 |
| 08/08 | 766 | 766 | 766 | 766 | -0.65% | 100 | 40億612万 | -1.79% | 9.79 | 1.36 |
| 08/07 | 760 | 771 | 754 | 771 | +0.39% | 900 | 40億3227万 | -1.28% | 9.85 | 1.36 |
| 08/04 | 759 | 768 | 742 | 768 | -0.26% | 700 | 40億1658万 | -1.66% | 9.81 | 1.36 |
| 08/03 | 766 | 770 | 753 | 770 | +0.65% | 5,700 | 40億2704万 | -1.53% | 9.84 | 1.36 |
| 08/02 | 767 | 772 | 765 | 765 | -1.29% | 300 | 40億89万 | -2.17% | 9.77 | 1.35 |
| 08/01 | 771 | 775 | 771 | 775 | +0.52% | 900 | 40億5319万 | -1.02% | 9.9 | 1.37 |
| 07/31 | 773 | 779 | 764 | 771 | -1.91% | 2,600 | 40億3227万 | -1.53% | 10.85 | 1.38 |
| 07/28 | 789 | 789 | 782 | 786 | -0.51% | 3,100 | 41億1072万 | +0.26% | 11.06 | 1.41 |
| 07/27 | 790 | 799 | 790 | 790 | 0% | 12,600 | 41億3164万 | +0.89% | 11.12 | 1.42 |
| 07/26 | 786 | 795 | 786 | 790 | -0.25% | 900 | 41億3164万 | +0.89% | 11.12 | 1.42 |
| 07/25 | 798 | 798 | 784 | 792 | +0.25% | 3,900 | 41億4210万 | +1.41% | 11.15 | 1.42 |
| 07/24 | 786 | 790 | 779 | 790 | +1.41% | 1,300 | 41億3164万 | +1.41% | 11.12 | 1.42 |
| 07/21 | 779 | 782 | 779 | 779 | 0% | 3,400 | 40億7411万 | +0.13% | 10.96 | 1.4 |
| 07/20 | 771 | 779 | 771 | 779 | +1.04% | 500 | 40億7411万 | +0.26% | 10.96 | 1.4 |
| 07/19 | 764 | 771 | 764 | 771 | +0.92% | 800 | 40億3227万 | -0.64% | 10.85 | 1.38 |
| 07/18 | 780 | 780 | 762 | 764 | -1.67% | 2,400 | 39億9566万 | -1.42% | 10.75 | 1.37 |
| 07/14 | 780 | 781 | 769 | 777 | +0.13% | 2,300 | 40億6365万 | +0.52% | 10.93 | 1.39 |
| 07/13 | 785 | 785 | 761 | 776 | -1.15% | 8,200 | 40億5842万 | +0.39% | 10.92 | 1.39 |
