株価チャート
2023/08/07～2023/12/29
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 |
| 12/29 | 847 | 854 | 847 | 848 | -0.7% | 5,200 | 91億9232万 | 0% | 16.86 | 1.02 |
| 12/28 | 840 | 854 | 833 | 854 | +0.95% | 9,200 | 92億5736万 | +0.83% | 16.97 | 1.03 |
| 12/27 | 837 | 846 | 836 | 846 | +0.48% | 16,000 | 91億7064万 | 0% | 16.82 | 1.02 |
| 12/26 | 848 | 848 | 841 | 842 | -0.47% | 11,300 | 91億2728万 | -0.47% | 16.74 | 1.02 |
| 12/25 | 855 | 855 | 846 | 846 | -0.59% | 12,900 | 91億7064万 | +0.12% | 16.82 | 1.02 |
| 12/22 | 843 | 856 | 843 | 851 | +1.07% | 6,700 | 92億2484万 | +0.83% | 16.92 | 1.03 |
| 12/21 | 841 | 848 | 840 | 842 | -0.82% | 4,000 | 91億2728万 | -0.12% | 16.74 | 1.02 |
| 12/20 | 840 | 849 | 840 | 849 | +0.24% | 4,300 | 92億316万 | +0.83% | 16.88 | 1.03 |
| 12/19 | 847 | 853 | 844 | 847 | -0.59% | 5,700 | 91億8148万 | +0.71% | 16.84 | 1.02 |
| 12/18 | 840 | 852 | 835 | 852 | -0.35% | 8,300 | 92億3568万 | +1.31% | 16.94 | 1.03 |
| 12/15 | 860 | 860 | 852 | 855 | -1.5% | 6,600 | 92億6820万 | +1.79% | 16.99 | 1.03 |
| 12/14 | 861 | 872 | 861 | 868 | 0% | 3,300 | 94億912万 | +3.58% | 17.25 | 1.05 |
| 12/13 | 874 | 874 | 868 | 868 | 0% | 4,400 | 94億912万 | +3.95% | 17.25 | 1.05 |
| 12/12 | 876 | 876 | 862 | 868 | +0.46% | 17,500 | 94億912万 | +4.33% | 17.25 | 1.05 |
| 12/11 | 857 | 864 | 856 | 864 | +1.65% | 12,900 | 93億6576万 | +4.1% | 17.17 | 1.04 |
| 12/08 | 839 | 850 | 839 | 850 | +0.35% | 10,300 | 92億1400万 | +2.66% | 16.9 | 1.03 |
| 12/07 | 850 | 851 | 840 | 847 | -0.35% | 4,800 | 91億8148万 | +2.54% | 16.84 | 1.02 |
| 12/06 | 838 | 852 | 836 | 850 | +1.43% | 7,400 | 92億1400万 | +3.16% | 16.9 | 1.03 |
| 12/05 | 837 | 844 | 835 | 838 | +0.24% | 5,900 | 90億8392万 | +1.95% | 16.66 | 1.01 |
| 12/04 | 833 | 840 | 833 | 836 | +0.36% | 2,800 | 90億6224万 | +1.95% | 16.62 | 1.01 |
| 12/01 | 840 | 846 | 833 | 833 | -2% | 12,400 | 90億2972万 | +1.71% | 16.56 | 1.01 |
| 11/30 | 842 | 859 | 837 | 850 | +1.43% | 26,300 | 92億1400万 | +4.04% | 16.9 | 1.03 |
| 11/29 | 838 | 838 | 832 | 838 | 0% | 1,800 | 90億8392万 | +2.82% | 16.66 | 1.01 |
| 11/28 | 833 | 838 | 828 | 838 | +0.84% | 6,500 | 90億8392万 | +3.08% | 16.66 | 1.01 |
| 11/27 | 828 | 833 | 825 | 831 | +0.97% | 13,800 | 90億804万 | +2.47% | 16.52 | 1 |
| 11/24 | 827 | 827 | 822 | 823 | -0.36% | 2,700 | 89億2132万 | +1.6% | 16.36 | 0.99 |
| 11/22 | 823 | 830 | 821 | 826 | -0.24% | 6,800 | 89億5384万 | +2.1% | 16.42 | 1 |
| 11/21 | 822 | 828 | 821 | 828 | +0.73% | 5,800 | 89億7552万 | +2.48% | 16.46 | 1 |
| 11/20 | 828 | 835 | 822 | 822 | -0.72% | 7,000 | 89億1048万 | +1.99% | 16.34 | 0.99 |
| 11/17 | 815 | 830 | 810 | 828 | +1.6% | 7,300 | 89億7552万 | +2.86% | 16.46 | 1 |
| 11/16 | 831 | 831 | 812 | 815 | -1.33% | 9,500 | 88億3460万 | +1.37% | 16.2 | 0.99 |
| 11/15 | 824 | 831 | 822 | 826 | -0.84% | 12,200 | 89億5384万 | +2.74% | 16.42 | 1 |
| 11/14 | 844 | 844 | 825 | 833 | -1.54% | 8,000 | 90億2972万 | +3.74% | 16.56 | 1.01 |
| 11/13 | 860 | 864 | 839 | 846 | +3.8% | 27,900 | 91億7064万 | +5.49% | 16.82 | 1.02 |
| 11/10 | 800 | 823 | 798 | 815 | +1.75% | 10,400 | 88億3460万 | +1.88% | 16.2 | 0.99 |
| 11/09 | 800 | 801 | 798 | 801 | +0.13% | 3,000 | 86億8284万 | +0.13% | 15.92 | 0.97 |
| 11/08 | 803 | 805 | 800 | 800 | -0.37% | 3,900 | 86億7200万 | 0% | 15.9 | 0.97 |
| 11/07 | 812 | 812 | 803 | 803 | -0.74% | 4,400 | 87億452万 | +0.38% | 15.96 | 0.97 |
| 11/06 | 800 | 815 | 800 | 809 | +0.62% | 9,400 | 87億6956万 | +1.13% | 16.08 | 0.98 |
| 11/02 | 799 | 804 | 797 | 804 | +0.5% | 4,800 | 87億1536万 | +0.5% | 15.98 | 0.97 |
| 11/01 | 801 | 802 | 797 | 800 | +0.13% | 4,000 | 86億7200万 | -0.12% | 15.9 | 0.97 |
| 10/31 | 799 | 799 | 795 | 799 | +0.13% | 5,200 | 86億6116万 | -0.37% | 15.88 | 0.97 |
| 10/30 | 799 | 804 | 798 | 798 | -0.13% | 3,300 | 86億5032万 | -0.75% | 15.86 | 0.96 |
| 10/27 | 797 | 802 | 797 | 799 | -0.13% | 4,400 | 86億6116万 | -0.75% | 15.88 | 0.97 |
| 10/26 | 793 | 803 | 793 | 800 | +0.88% | 6,400 | 86億7200万 | -0.62% | 15.9 | 0.97 |
| 10/25 | 808 | 808 | 793 | 793 | 0% | 8,200 | 85億9612万 | -1.61% | 15.76 | 0.96 |
| 10/24 | 791 | 793 | 787 | 793 | +0.25% | 11,800 | 85億9612万 | -1.86% | 15.76 | 0.96 |
| 10/23 | 797 | 798 | 791 | 791 | -0.13% | 8,500 | 85億7444万 | -2.22% | 15.72 | 0.96 |
| 10/20 | 798 | 799 | 792 | 792 | -0.88% | 5,700 | 85億8528万 | -2.22% | 15.74 | 0.96 |
| 10/19 | 800 | 802 | 798 | 799 | -0.13% | 5,900 | 86億6116万 | -1.48% | 15.88 | 0.97 |
| 10/18 | 806 | 806 | 798 | 800 | +0.25% | 3,500 | 86億7200万 | -1.48% | 15.9 | 0.97 |
| 10/17 | 801 | 805 | 798 | 798 | +0.76% | 8,200 | 86億5032万 | -1.85% | 15.86 | 0.96 |
| 10/16 | 801 | 801 | 792 | 792 | -0.88% | 10,500 | 85億8528万 | -2.7% | 15.74 | 0.96 |
| 10/13 | 805 | 805 | 798 | 799 | -0.5% | 7,400 | 86億6116万 | -2.08% | 15.88 | 0.97 |
| 10/12 | 808 | 808 | 800 | 803 | -0.12% | 8,200 | 87億452万 | -1.71% | 15.96 | 0.97 |
| 10/11 | 811 | 811 | 804 | 804 | -0.5% | 7,200 | 87億1536万 | -1.83% | 15.98 | 0.97 |
| 10/10 | 807 | 812 | 806 | 808 | +0.25% | 4,900 | 87億5872万 | -1.46% | 16.06 | 0.98 |
| 10/06 | 804 | 811 | 804 | 806 | +0.25% | 3,400 | 87億3704万 | -1.83% | 16.02 | 0.97 |
| 10/05 | 797 | 809 | 797 | 804 | +0.88% | 4,500 | 87億1536万 | -2.31% | 15.98 | 0.97 |
| 10/04 | 802 | 812 | 797 | 797 | -0.87% | 12,900 | 86億3948万 | -3.28% | 15.84 | 0.96 |
| 10/03 | 814 | 814 | 804 | 804 | -0.5% | 8,800 | 87億1536万 | -2.66% | 15.98 | 0.97 |
| 10/02 | 807 | 812 | 807 | 808 | +0.25% | 7,600 | 87億5872万 | -2.3% | 16.06 | 0.98 |
| 09/29 | 817 | 818 | 804 | 806 | -1.1% | 9,500 | 87億3704万 | -2.54% | 16.02 | 1 |
| 09/28 | 815 | 824 | 815 | 815 | -1.57% | 10,500 | 88億3460万 | -1.57% | 16.2 | 1.02 |
| 09/27 | 821 | 829 | 815 | 828 | +0.49% | 12,400 | 89億7552万 | 0% | 16.46 | 1.03 |
| 09/26 | 832 | 832 | 822 | 824 | -1.44% | 11,600 | 89億3216万 | -0.24% | 16.38 | 1.03 |
| 09/25 | 829 | 836 | 827 | 836 | +2.45% | 20,500 | 90億6224万 | +1.33% | 16.62 | 1.04 |
| 09/22 | 817 | 822 | 813 | 816 | -0.24% | 9,400 | 88億4544万 | -0.97% | 16.22 | 1.02 |
| 09/21 | 818 | 827 | 818 | 818 | 0% | 6,500 | 88億6712万 | -0.61% | 16.26 | 1.02 |
| 09/20 | 831 | 831 | 818 | 818 | -1.8% | 13,300 | 88億6712万 | -0.49% | 16.26 | 1.02 |
| 09/19 | 830 | 833 | 828 | 833 | +0.73% | 9,200 | 90億2972万 | +1.34% | 16.56 | 1.04 |
| 09/15 | 828 | 832 | 825 | 827 | +0.61% | 11,800 | 89億6468万 | +0.73% | 16.44 | 1.03 |
| 09/14 | 828 | 828 | 822 | 822 | +0.12% | 5,500 | 89億1048万 | +0.12% | 16.34 | 1.02 |
| 09/13 | 822 | 828 | 821 | 821 | -0.12% | 4,700 | 88億9964万 | 0% | 16.32 | 1.02 |
| 09/12 | 822 | 827 | 822 | 822 | 0% | 4,800 | 89億1048万 | +0.12% | 16.34 | 1.02 |
| 09/11 | 829 | 829 | 815 | 822 | 0% | 9,900 | 89億1048万 | +0.12% | 16.34 | 1.02 |
| 09/08 | 820 | 829 | 820 | 822 | -0.96% | 9,700 | 89億1048万 | +0.12% | 16.34 | 1.02 |
| 09/07 | 835 | 835 | 826 | 830 | -0.6% | 9,600 | 89億9720万 | +1.22% | 16.5 | 1.03 |
| 09/06 | 840 | 840 | 835 | 835 | -0.6% | 4,400 | 90億5140万 | +1.95% | 16.6 | 1.04 |
| 09/05 | 845 | 845 | 837 | 840 | -0.59% | 4,600 | 91億560万 | +2.56% | 16.7 | 1.05 |
| 09/04 | 839 | 845 | 836 | 845 | +0.96% | 18,600 | 91億5980万 | +3.3% | 16.8 | 1.05 |
| 09/01 | 829 | 837 | 829 | 837 | +0.36% | 6,200 | 90億7308万 | +2.45% | 16.64 | 1.04 |
| 08/31 | 839 | 839 | 833 | 834 | -0.6% | 6,500 | 90億4056万 | +1.96% | 16.58 | 1.04 |
| 08/30 | 836 | 840 | 831 | 839 | -0.24% | 7,100 | 90億9476万 | +2.57% | 16.68 | 1.05 |
| 08/29 | 826 | 842 | 826 | 841 | +1.82% | 14,700 | 91億1644万 | +2.81% | 16.72 | 1.05 |
| 08/28 | 828 | 833 | 823 | 826 | -0.36% | 6,100 | 89億5384万 | +0.98% | 16.42 | 1.03 |
| 08/25 | 824 | 830 | 820 | 829 | +1.59% | 14,900 | 89億8636万 | +1.34% | 16.48 | 1.03 |
| 08/24 | 810 | 821 | 810 | 816 | +0.74% | 9,800 | 88億4544万 | -0.37% | 16.22 | 1.02 |
| 08/23 | 793 | 812 | 793 | 810 | +1.76% | 16,800 | 87億8040万 | -1.1% | 16.1 | 1.01 |
| 08/22 | 794 | 799 | 791 | 796 | +0.13% | 6,400 | 86億2864万 | -2.93% | 15.82 | 0.99 |
| 08/21 | 791 | 799 | 791 | 795 | 0% | 6,200 | 86億1780万 | -3.17% | 15.8 | 0.99 |
| 08/18 | 797 | 798 | 790 | 795 | -0.63% | 15,100 | 86億1780万 | -3.4% | 15.8 | 0.99 |
| 08/17 | 800 | 806 | 790 | 800 | -0.12% | 22,500 | 86億7200万 | -2.91% | 15.9 | 1 |
| 08/16 | 816 | 816 | 800 | 801 | -1.96% | 16,600 | 86億8284万 | -2.79% | 15.92 | 1 |
| 08/15 | 807 | 817 | 803 | 817 | +0.62% | 9,200 | 88億5628万 | -0.85% | 16.24 | 1.02 |
| 08/14 | 803 | 816 | 800 | 812 | -0.37% | 17,000 | 88億208万 | -1.46% | 16.14 | 1.01 |
| 08/10 | 843 | 843 | 814 | 815 | -1.57% | 22,600 | 88億3460万 | -1.09% | 16.2 | 1.02 |
| 08/09 | 824 | 833 | 821 | 828 | +0.49% | 16,500 | 89億7552万 | +0.49% | 16.46 | 1.03 |
| 08/08 | 825 | 830 | 818 | 824 | +0.24% | 16,000 | 89億3216万 | 0% | 16.38 | 1.03 |
| 08/07 | 815 | 823 | 807 | 822 | +0.74% | 12,100 | 89億1048万 | -0.36% | 16.34 | 1.02 |
