株価チャート
2023/04/07～2023/09/27
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 |
| 09/27 | 621 | 623 | 621 | 623 | +0.48% | 200 | 25億8476万 | +4.01% | 3.48 | 0.53 |
| 09/26 | 630 | 630 | 620 | 620 | -1.59% | 2,100 | 25億7231万 | +3.68% | 3.46 | 0.53 |
| 09/25 | 620 | 652 | 620 | 630 | +1.61% | 6,400 | 26億1380万 | +5.53% | 3.52 | 0.54 |
| 09/22 | 600 | 620 | 600 | 620 | +3.85% | 7,100 | 25億7231万 | +4.03% | 3.46 | 0.53 |
| 09/20 | 600 | 600 | 597 | 597 | -0.5% | 1,100 | 24億7689万 | +0.34% | 3.33 | 0.51 |
| 09/19 | 598 | 600 | 598 | 600 | +0.17% | 3,000 | 24億8934万 | +1.01% | 3.35 | 0.51 |
| 09/15 | 599 | 599 | 599 | 599 | +1.18% | 100 | 24億8519万 | +0.84% | 3.34 | 0.51 |
| 09/14 | 592 | 592 | 592 | 592 | -0.17% | 300 | 24億5614万 | -0.34% | 3.31 | 0.51 |
| 09/13 | 599 | 599 | 593 | 593 | +0.17% | 200 | 24億6029万 | -0.17% | 3.31 | 0.51 |
| 09/12 | 595 | 595 | 592 | 592 | -1.33% | 400 | 24億5614万 | -0.5% | 3.31 | 0.51 |
| 09/11 | 600 | 600 | 600 | 600 | 0% | 500 | 24億8934万 | +0.84% | 3.35 | 0.51 |
| 09/05 | 600 | 600 | 600 | 600 | 0% | 2,000 | 24億8934万 | +0.84% | 3.35 | 0.51 |
| 09/01 | 600 | 600 | 600 | 600 | 0% | 200 | 24億8934万 | +0.84% | 3.35 | 0.51 |
| 08/31 | 600 | 600 | 600 | 600 | 0% | 100 | 24億8934万 | +0.84% | 3.35 | 0.51 |
| 08/30 | 594 | 600 | 591 | 600 | +1.18% | 3,900 | 24億8934万 | +1.01% | 3.35 | 0.51 |
| 08/29 | 593 | 593 | 593 | 593 | -0.17% | 200 | 24億6029万 | -0.17% | 3.31 | 0.51 |
| 08/28 | 585 | 594 | 583 | 594 | +1.19% | 400 | 24億6444万 | 0% | 3.32 | 0.51 |
| 08/25 | 587 | 587 | 587 | 587 | -1.18% | 100 | 24億3540万 | -1.18% | 3.28 | 0.5 |
| 08/21 | 590 | 594 | 590 | 594 | +1.54% | 200 | 24億6444万 | -0.17% | 3.32 | 0.51 |
| 08/18 | 585 | 585 | 585 | 585 | -1.68% | 1,800 | 24億2710万 | -1.68% | 3.27 | 0.5 |
| 08/16 | 595 | 595 | 595 | 595 | 0% | 100 | 24億6859万 | 0% | 3.32 | 0.51 |
| 08/15 | 595 | 595 | 590 | 595 | +1.19% | 400 | 24億6859万 | +0.17% | 3.32 | 0.51 |
| 08/14 | 588 | 588 | 588 | 588 | 0% | 1,000 | 24億3955万 | -1.01% | 3.28 | 0.5 |
| 08/10 | 595 | 595 | 588 | 588 | -1.18% | 200 | 24億3955万 | -1.01% | 3.28 | 0.5 |
| 08/09 | 597 | 597 | 595 | 595 | -0.67% | 1,100 | 24億6859万 | +0.17% | 3.32 | 0.51 |
| 08/08 | 599 | 599 | 599 | 599 | +0.5% | 200 | 24億8519万 | +0.84% | 3.34 | 0.51 |
| 08/07 | 617 | 618 | 596 | 596 | +0.17% | 700 | 24億7274万 | +0.34% | 3.33 | 0.51 |
| 08/04 | 595 | 595 | 595 | 595 | 0% | 2,100 | 24億6859万 | +0.17% | 3.32 | 0.51 |
| 08/03 | 588 | 595 | 588 | 595 | +1.36% | 900 | 24億6859万 | +0.17% | 3.32 | 0.51 |
| 08/02 | 591 | 595 | 586 | 587 | -0.51% | 3,100 | 24億3540万 | -1.18% | 3.28 | 0.5 |
| 08/01 | 600 | 600 | 590 | 590 | -1.67% | 1,100 | 24億4785万 | -0.67% | 3.29 | 0.5 |
| 07/27 | 600 | 600 | 600 | 600 | 0% | 200 | 24億8934万 | +1.18% | 3.35 | 0.51 |
| 07/26 | 600 | 600 | 600 | 600 | 0% | 2,000 | 24億8934万 | +1.18% | 3.35 | 0.51 |
| 07/25 | 600 | 600 | 600 | 600 | -0.83% | 1,900 | 24億8934万 | +1.35% | 3.35 | 0.51 |
| 07/24 | 595 | 605 | 595 | 605 | +1.68% | 1,500 | 25億1008万 | +2.2% | 3.38 | 0.52 |
| 07/21 | 591 | 595 | 591 | 595 | +0.68% | 2,900 | 24億6859万 | +0.68% | 3.32 | 0.51 |
| 07/20 | 599 | 599 | 591 | 591 | -1.34% | 1,700 | 24億5199万 | 0% | 3.3 | 0.5 |
| 07/19 | 593 | 599 | 593 | 599 | +1.01% | 3,400 | 24億8519万 | +1.53% | 3.34 | 0.51 |
| 07/18 | 592 | 597 | 592 | 593 | -1% | 400 | 24億6029万 | +0.51% | 3.31 | 0.51 |
| 07/14 | 599 | 599 | 599 | 599 | +0.67% | 100 | 24億8519万 | +1.7% | 3.34 | 0.51 |
| 07/13 | 595 | 595 | 595 | 595 | +0.17% | 1,100 | 24億6859万 | +1.02% | 3.32 | 0.51 |
| 07/12 | 594 | 594 | 594 | 594 | 0% | 400 | 24億6444万 | +1.02% | 3.32 | 0.51 |
| 07/11 | 594 | 594 | 594 | 594 | -0.17% | 100 | 24億6444万 | +1.02% | 3.32 | 0.51 |
| 07/10 | 595 | 595 | 594 | 595 | +1.54% | 400 | 24億6859万 | +1.36% | 3.32 | 0.51 |
| 07/07 | 595 | 595 | 585 | 586 | -0.34% | 300 | 24億3125万 | -0.17% | 3.27 | 0.5 |
| 07/05 | 588 | 588 | 587 | 588 | +0.51% | 300 | 24億3955万 | +0.17% | 3.28 | 0.5 |
| 07/03 | 580 | 585 | 580 | 585 | 0% | 1,600 | 24億2710万 | -0.34% | 3.27 | 0.5 |
| 06/30 | 585 | 585 | 585 | 585 | -2.17% | 200 | 24億2710万 | -0.34% | 3.27 | 0.51 |
| 06/26 | 598 | 598 | 598 | 598 | +0.5% | 100 | 24億8104万 | +1.87% | 3.34 | 0.52 |
| 06/23 | 595 | 598 | 595 | 595 | 0% | 700 | 24億6859万 | +1.36% | 3.32 | 0.52 |
| 06/22 | 595 | 595 | 595 | 595 | +0.85% | 100 | 24億6859万 | +1.54% | 3.32 | 0.52 |
| 06/21 | 591 | 591 | 590 | 590 | -0.51% | 300 | 24億4785万 | +0.68% | 3.29 | 0.52 |
| 06/20 | 593 | 593 | 591 | 593 | +0.34% | 1,000 | 24億6029万 | +1.19% | 3.31 | 0.52 |
| 06/19 | 588 | 591 | 588 | 591 | +0.68% | 800 | 24億5199万 | +0.85% | 3.3 | 0.52 |
| 06/16 | 579 | 587 | 579 | 587 | +1.21% | 600 | 24億3540万 | +0.17% | 3.28 | 0.51 |
| 06/15 | 590 | 590 | 580 | 580 | -1.69% | 1,200 | 24億636万 | -1.19% | 3.24 | 0.51 |
| 06/14 | 593 | 593 | 590 | 590 | +1.2% | 300 | 24億4785万 | +0.17% | 3.29 | 0.52 |
| 06/13 | 586 | 586 | 580 | 583 | -0.85% | 400 | 24億1880万 | -1.19% | 3.26 | 0.51 |
| 06/12 | 588 | 588 | 588 | 588 | 0% | 100 | 24億3955万 | -0.34% | 3.28 | 0.52 |
| 06/09 | 589 | 589 | 588 | 588 | +0.51% | 300 | 24億3955万 | -0.51% | 3.28 | 0.52 |
| 06/07 | 582 | 585 | 582 | 585 | +0.52% | 500 | 24億2710万 | -1.02% | 3.27 | 0.51 |
| 06/06 | 585 | 585 | 578 | 582 | -0.51% | 1,600 | 24億1465万 | -1.69% | 3.25 | 0.51 |
| 06/05 | 586 | 586 | 580 | 585 | +0.52% | 600 | 24億2710万 | -1.35% | 3.27 | 0.51 |
| 06/02 | 578 | 582 | 578 | 582 | +0.34% | 200 | 24億1465万 | -1.85% | 3.25 | 0.51 |
| 06/01 | 580 | 586 | 580 | 580 | -0.17% | 900 | 24億636万 | -2.36% | 3.24 | 0.51 |
| 05/31 | 581 | 581 | 581 | 581 | -0.68% | 200 | 24億1051万 | -2.19% | 3.24 | 0.51 |
| 05/30 | 583 | 585 | 583 | 585 | -0.51% | 500 | 24億2710万 | -1.52% | 3.27 | 0.51 |
| 05/29 | 588 | 588 | 588 | 588 | +0.68% | 100 | 24億3955万 | -1.01% | 3.28 | 0.52 |
| 05/26 | 584 | 584 | 584 | 584 | -1.68% | 100 | 24億2295万 | -1.85% | 3.26 | 0.51 |
| 05/25 | 595 | 595 | 594 | 594 | +0.85% | 200 | 24億6444万 | -0.17% | 3.32 | 0.52 |
| 05/24 | 588 | 589 | 588 | 589 | 0% | 400 | 24億4370万 | -1.01% | 3.29 | 0.52 |
| 05/23 | 589 | 589 | 589 | 589 | +1.2% | 100 | 24億4370万 | -1.01% | 3.29 | 0.52 |
| 05/22 | 586 | 586 | 574 | 582 | -0.68% | 3,200 | 24億1465万 | -2.18% | 3.25 | 0.51 |
| 05/19 | 581 | 586 | 581 | 586 | +1.03% | 700 | 24億3125万 | -1.68% | 3.27 | 0.51 |
| 05/18 | 580 | 580 | 580 | 580 | -1.36% | 1,600 | 24億636万 | -2.68% | 3.24 | 0.51 |
| 05/17 | 595 | 596 | 580 | 588 | -0.34% | 3,200 | 24億3955万 | -1.34% | 3.28 | 0.52 |
| 05/16 | 598 | 599 | 580 | 590 | -0.67% | 2,200 | 24億4785万 | -1.01% | 3.29 | 0.52 |
| 05/15 | 593 | 594 | 593 | 594 | +0.17% | 2,200 | 24億6444万 | -0.5% | 3.32 | 0.52 |
| 05/12 | 602 | 602 | 592 | 593 | -1.66% | 2,100 | 24億6029万 | -0.67% | 3.31 | 0.52 |
| 05/11 | 640 | 640 | 599 | 603 | -5.78% | 2,800 | 25億178万 | +0.84% | 3.37 | 0.53 |
| 05/10 | 600 | 660 | 600 | 640 | +6.67% | 6,400 | 26億5529万 | +7.02% | 3.57 | 0.56 |
| 05/09 | 600 | 600 | 600 | 600 | 0% | 2,100 | 24億8934万 | +0.67% | 3.35 | 0.53 |
| 05/08 | 600 | 600 | 600 | 600 | 0% | 700 | 24億8934万 | +0.67% | 3.35 | 0.53 |
| 05/02 | 585 | 600 | 585 | 600 | 0% | 2,300 | 24億8934万 | +0.67% | 3.35 | 0.53 |
| 05/01 | 600 | 600 | 600 | 600 | 0% | 1,800 | 24億8934万 | +0.84% | 3.35 | 0.53 |
| 04/28 | 610 | 610 | 600 | 600 | -0.83% | 300 | 24億8934万 | +0.67% | 3.35 | 0.53 |
| 04/27 | 600 | 605 | 600 | 605 | +1.17% | 6,400 | 25億1008万 | +1.51% | 3.38 | 0.53 |
| 04/26 | 598 | 598 | 598 | 598 | 0% | 2,200 | 24億8104万 | +0.5% | 3.34 | 0.52 |
| 04/25 | 598 | 598 | 598 | 598 | +3.1% | 400 | 24億8104万 | +0.5% | 3.34 | 0.52 |
| 04/24 | 591 | 591 | 580 | 580 | -0.17% | 300 | 24億636万 | -2.52% | 3.24 | 0.51 |
| 04/21 | 588 | 590 | 580 | 581 | -2.84% | 800 | 24億1051万 | -2.35% | 3.24 | 0.51 |
| 04/20 | 598 | 598 | 598 | 598 | -0.33% | 400 | 24億8104万 | +0.34% | 3.34 | 0.52 |
| 04/19 | 600 | 600 | 600 | 600 | +1.69% | 9,700 | 24億8934万 | +0.67% | 3.35 | 0.53 |
| 04/18 | 595 | 595 | 590 | 590 | -0.84% | 200 | 24億4785万 | -1.17% | 3.29 | 0.52 |
| 04/17 | 595 | 595 | 595 | 595 | 0% | 1,000 | 24億6859万 | -0.5% | 3.32 | 0.52 |
| 04/14 | 595 | 595 | 595 | 595 | +0.68% | 8,400 | 24億6859万 | -0.5% | 3.32 | 0.52 |
| 04/13 | 591 | 591 | 591 | 591 | +0.17% | 100 | 24億5199万 | -1.34% | 3.3 | 0.52 |
| 04/11 | 582 | 590 | 580 | 590 | +1.37% | 1,200 | 24億4785万 | -1.83% | 3.29 | 0.52 |
| 04/10 | 595 | 595 | 582 | 582 | -1.69% | 500 | 24億1465万 | -3.32% | 3.25 | 0.51 |
| 04/07 | 599 | 599 | 592 | 592 | +0.34% | 200 | 24億5614万 | -1.82% | 3.31 | 0.52 |
