株価チャート
2023/04/13～2023/09/06
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 |
| 09/06 | 1,458 | 1,474 | 1,451 | 1,456 | -0.68% | 6,900 | 195億1747万 | +3.04% | 28.78 | 0.9 |
| 09/05 | 1,486 | 1,486 | 1,450 | 1,466 | -0.74% | 11,500 | 196億5152万 | +3.68% | 28.98 | 0.91 |
| 09/04 | 1,440 | 1,477 | 1,433 | 1,477 | +2.93% | 13,100 | 197億9898万 | +4.38% | 29.2 | 0.91 |
| 09/01 | 1,421 | 1,449 | 1,421 | 1,435 | +1.49% | 9,800 | 192億3597万 | +0.99% | 28.37 | 0.89 |
| 08/31 | 1,408 | 1,423 | 1,406 | 1,414 | +0.64% | 7,300 | 189億5447万 | -0.98% | 27.95 | 0.88 |
| 08/30 | 1,404 | 1,411 | 1,399 | 1,405 | +0.14% | 7,600 | 188億3383万 | -2.16% | 27.77 | 0.87 |
| 08/29 | 1,399 | 1,403 | 1,388 | 1,403 | +0.43% | 4,500 | 188億702万 | -2.91% | 27.73 | 0.87 |
| 08/28 | 1,353 | 1,398 | 1,353 | 1,397 | +3.25% | 9,500 | 187億2659万 | -3.92% | 27.61 | 0.87 |
| 08/25 | 1,360 | 1,360 | 1,347 | 1,353 | -1.17% | 7,200 | 181億3677万 | -7.39% | 26.74 | 0.84 |
| 08/24 | 1,370 | 1,371 | 1,365 | 1,369 | -0.8% | 3,500 | 183億5125万 | -7% | 27.06 | 0.85 |
| 08/23 | 1,365 | 1,380 | 1,349 | 1,380 | +1.69% | 7,000 | 184億9870万 | -6.88% | 27.28 | 0.85 |
| 08/22 | 1,344 | 1,363 | 1,336 | 1,357 | +1.57% | 8,600 | 181億9039万 | -9.05% | 26.82 | 0.84 |
| 08/21 | 1,354 | 1,354 | 1,333 | 1,336 | -1.4% | 7,100 | 179億889万 | -10.99% | 26.41 | 0.83 |
| 08/18 | 1,352 | 1,366 | 1,343 | 1,355 | -0.66% | 9,000 | 181億6358万 | -10.32% | 26.78 | 0.84 |
| 08/17 | 1,380 | 1,380 | 1,333 | 1,364 | -1.59% | 6,700 | 182億8423万 | -10.26% | 26.96 | 0.84 |
| 08/16 | 1,410 | 1,411 | 1,383 | 1,386 | -1.7% | 8,100 | 185億7913万 | -9.41% | 27.4 | 0.86 |
| 08/15 | 1,421 | 1,424 | 1,410 | 1,410 | -1.05% | 5,400 | 189億85万 | -8.38% | 27.87 | 0.87 |
| 08/14 | 1,457 | 1,457 | 1,419 | 1,425 | -2.2% | 5,100 | 191億192万 | -7.95% | 28.17 | 0.88 |
| 08/10 | 1,462 | 1,462 | 1,448 | 1,457 | -1.02% | 10,200 | 195億3088万 | -6.6% | 28.8 | 0.9 |
| 08/09 | 1,466 | 1,473 | 1,463 | 1,472 | +0.41% | 4,900 | 197億3195万 | -6.36% | 29.1 | 0.91 |
| 08/08 | 1,435 | 1,472 | 1,435 | 1,466 | +1.59% | 13,600 | 196億5152万 | -7.27% | 28.98 | 0.91 |
| 08/07 | 1,455 | 1,461 | 1,439 | 1,443 | -0.96% | 8,700 | 193億4321万 | -9.42% | 28.52 | 0.89 |
| 08/04 | 1,416 | 1,458 | 1,415 | 1,457 | +3.04% | 17,500 | 195億3088万 | -9.11% | 28.8 | 0.9 |
| 08/03 | 1,404 | 1,428 | 1,403 | 1,414 | -0.35% | 17,700 | 189億5447万 | -12.34% | 27.95 | 0.88 |
| 08/02 | 1,483 | 1,483 | 1,416 | 1,419 | -4.57% | 18,600 | 190億2149万 | -12.73% | 28.05 | 0.88 |
| 08/01 | 1,500 | 1,500 | 1,456 | 1,487 | -1.2% | 24,200 | 199億3302万 | -9.22% | 29.39 | 0.92 |
| 07/31 | 1,415 | 1,530 | 1,403 | 1,505 | -7.38% | 44,900 | 201億7431万 | -8.57% | 29.75 | 0.93 |
| 07/28 | 1,613 | 1,649 | 1,603 | 1,625 | +0.81% | 15,800 | 217億8290万 | -1.75% | 32.12 | 1.01 |
| 07/27 | 1,623 | 1,623 | 1,612 | 1,612 | -0.06% | 2,200 | 216億863万 | -2.77% | 31.86 | 1 |
| 07/26 | 1,624 | 1,624 | 1,602 | 1,613 | -0.68% | 3,000 | 216億2204万 | -2.95% | 31.88 | 1 |
| 07/25 | 1,612 | 1,630 | 1,610 | 1,624 | +0.31% | 3,200 | 217億6949万 | -2.4% | 32.1 | 1.01 |
| 07/24 | 1,606 | 1,619 | 1,596 | 1,619 | +2.02% | 2,400 | 217億247万 | -2.82% | 32 | 1 |
| 07/21 | 1,616 | 1,617 | 1,586 | 1,587 | -1.79% | 4,300 | 212億7351万 | -4.86% | 31.37 | 0.98 |
| 07/20 | 1,630 | 1,646 | 1,616 | 1,616 | -0.86% | 6,000 | 216億6225万 | -3.35% | 31.94 | 1 |
| 07/19 | 1,616 | 1,630 | 1,611 | 1,630 | +0.87% | 4,200 | 218億4992万 | -2.74% | 32.22 | 1.01 |
| 07/18 | 1,615 | 1,616 | 1,605 | 1,616 | +1.44% | 3,000 | 216億6225万 | -3.69% | 31.94 | 1 |
| 07/14 | 1,602 | 1,607 | 1,576 | 1,593 | +0.82% | 8,100 | 213億5394万 | -4.95% | 31.49 | 0.99 |
| 07/13 | 1,576 | 1,588 | 1,576 | 1,580 | +0.32% | 2,700 | 211億7968万 | -5.67% | 31.23 | 0.98 |
| 07/12 | 1,629 | 1,629 | 1,575 | 1,575 | -2.3% | 7,700 | 211億1265万 | -5.86% | 31.13 | 0.98 |
| 07/11 | 1,633 | 1,642 | 1,612 | 1,612 | -0.49% | 6,700 | 216億863万 | -3.65% | 31.86 | 1 |
| 07/10 | 1,641 | 1,641 | 1,614 | 1,620 | -0.98% | 11,400 | 217億1587万 | -3.11% | 32.02 | 1 |
| 07/07 | 1,698 | 1,698 | 1,636 | 1,636 | -5.54% | 11,500 | 219億3035万 | -2.21% | 32.34 | 1.01 |
| 07/06 | 1,725 | 1,750 | 1,725 | 1,732 | -0.63% | 6,400 | 232億1722万 | +3.65% | 34.24 | 1.07 |
| 07/05 | 1,713 | 1,745 | 1,697 | 1,743 | +1.75% | 6,900 | 233億6467万 | +4.75% | 34.45 | 1.08 |
| 07/04 | 1,744 | 1,744 | 1,713 | 1,713 | -1.78% | 7,100 | 229億6252万 | +3.38% | 33.86 | 1.06 |
| 07/03 | 1,737 | 1,764 | 1,734 | 1,744 | +1.81% | 6,600 | 233億7807万 | +5.57% | 34.47 | 1.08 |
| 06/30 | 1,723 | 1,728 | 1,674 | 1,713 | +0.23% | 10,000 | 229億6252万 | +4.01% | 33.86 | 1.05 |
| 06/29 | 1,722 | 1,749 | 1,695 | 1,709 | -1.67% | 10,100 | 229億890万 | +4.08% | 33.78 | 1.05 |
| 06/28 | 1,746 | 1,760 | 1,704 | 1,738 | +1.88% | 16,300 | 232億9765万 | +5.98% | 34.35 | 1.06 |
| 06/27 | 1,679 | 1,709 | 1,661 | 1,706 | +1.31% | 5,100 | 228億6869万 | +4.15% | 33.72 | 1.04 |
| 06/26 | 1,711 | 1,720 | 1,684 | 1,684 | -1.58% | 5,000 | 225億7378万 | +2.68% | 33.29 | 1.03 |
| 06/23 | 1,727 | 1,729 | 1,701 | 1,711 | -0.93% | 5,900 | 229億3571万 | +4.14% | 33.82 | 1.05 |
| 06/22 | 1,719 | 1,752 | 1,719 | 1,727 | +1.17% | 6,400 | 231億5019万 | +4.79% | 34.14 | 1.06 |
| 06/21 | 1,672 | 1,730 | 1,672 | 1,707 | +2.52% | 5,500 | 228億8209万 | +3.33% | 33.74 | 1.04 |
| 06/20 | 1,664 | 1,665 | 1,649 | 1,665 | -0.24% | 6,800 | 223億1909万 | +0.42% | 32.91 | 1.02 |
| 06/19 | 1,702 | 1,708 | 1,648 | 1,669 | -0.42% | 11,400 | 223億7271万 | +0.24% | 32.99 | 1.02 |
| 06/16 | 1,682 | 1,696 | 1,660 | 1,676 | -0.36% | 9,100 | 224億6654万 | +0.36% | 33.13 | 1.03 |
| 06/15 | 1,723 | 1,736 | 1,682 | 1,682 | -2.38% | 9,900 | 225億4697万 | +0.42% | 33.25 | 1.03 |
| 06/14 | 1,678 | 1,723 | 1,662 | 1,723 | +3.55% | 12,700 | 230億9657万 | +2.56% | 34.06 | 1.05 |
| 06/13 | 1,579 | 1,669 | 1,579 | 1,664 | +5.38% | 9,300 | 223億569万 | -1.13% | 32.89 | 1.02 |
| 06/12 | 1,578 | 1,582 | 1,560 | 1,579 | +1.15% | 3,800 | 211億6627万 | -6.51% | 31.21 | 0.97 |
| 06/09 | 1,545 | 1,569 | 1,545 | 1,561 | +1.3% | 12,400 | 209億2498万 | -8.01% | 30.86 | 0.96 |
| 06/08 | 1,576 | 1,578 | 1,541 | 1,541 | -1.28% | 4,000 | 206億5689万 | -9.72% | 30.46 | 0.94 |
| 06/07 | 1,620 | 1,624 | 1,560 | 1,561 | -2.5% | 8,500 | 209億2498万 | -9.09% | 30.86 | 0.96 |
| 06/06 | 1,629 | 1,629 | 1,601 | 1,601 | -1.72% | 3,400 | 214億6118万 | -7.24% | 31.65 | 0.98 |
| 06/05 | 1,632 | 1,632 | 1,617 | 1,629 | +1.62% | 6,100 | 218億3652万 | -5.89% | 32.2 | 1 |
| 06/02 | 1,560 | 1,612 | 1,560 | 1,603 | +2.76% | 9,100 | 214億8799万 | -7.61% | 31.69 | 0.98 |
| 06/01 | 1,556 | 1,584 | 1,555 | 1,560 | +0.26% | 9,700 | 209億1158万 | -10.45% | 30.84 | 0.95 |
| 05/31 | 1,586 | 1,613 | 1,550 | 1,556 | -2.32% | 11,000 | 208億5796万 | -11.19% | 30.76 | 0.95 |
| 05/30 | 1,625 | 1,628 | 1,591 | 1,593 | -1.18% | 7,900 | 213億5394万 | -9.49% | 31.49 | 0.97 |
| 05/29 | 1,624 | 1,638 | 1,602 | 1,612 | +0.75% | 9,900 | 216億863万 | -8.88% | 31.86 | 0.99 |
| 05/26 | 1,660 | 1,660 | 1,589 | 1,600 | -2.85% | 10,400 | 214億4777万 | -9.91% | 31.63 | 0.98 |
| 05/25 | 1,692 | 1,692 | 1,646 | 1,647 | -2.66% | 6,000 | 220億7780万 | -7.68% | 32.56 | 1.01 |
| 05/24 | 1,726 | 1,726 | 1,692 | 1,692 | -3.04% | 4,800 | 226億8102万 | -5.47% | 33.45 | 1.04 |
| 05/23 | 1,779 | 1,804 | 1,729 | 1,745 | -1.91% | 9,300 | 233億9148万 | -2.79% | 34.49 | 1.07 |
| 05/22 | 1,812 | 1,812 | 1,770 | 1,779 | -2.52% | 4,300 | 238億4724万 | -1% | 35.17 | 1.09 |
| 05/19 | 1,836 | 1,836 | 1,810 | 1,825 | -0.44% | 2,100 | 244億6387万 | +1.56% | 36.07 | 1.12 |
| 05/18 | 1,860 | 1,860 | 1,827 | 1,833 | -1.45% | 7,300 | 245億7111万 | +2.17% | 36.23 | 1.12 |
| 05/17 | 1,836 | 1,866 | 1,819 | 1,860 | +1.14% | 9,000 | 249億3304万 | +3.97% | 36.77 | 1.14 |
| 05/16 | 1,800 | 1,844 | 1,791 | 1,839 | +2.28% | 6,400 | 246億5154万 | +3.14% | 36.35 | 1.13 |
| 05/15 | 1,791 | 1,804 | 1,787 | 1,798 | +0.39% | 4,500 | 241億194万 | +1.3% | 35.54 | 1.1 |
| 05/12 | 1,813 | 1,813 | 1,785 | 1,791 | -0.44% | 5,900 | 240億810万 | +1.19% | 35.4 | 1.1 |
| 05/11 | 1,816 | 1,816 | 1,793 | 1,799 | -0.11% | 2,300 | 241億1534万 | +1.75% | 35.56 | 1.1 |
| 05/10 | 1,813 | 1,813 | 1,791 | 1,801 | -0.66% | 2,100 | 241億4215万 | +1.98% | 35.6 | 1.1 |
| 05/09 | 1,776 | 1,813 | 1,776 | 1,813 | +1.57% | 4,100 | 243億301万 | +2.84% | 35.84 | 1.11 |
| 05/08 | 1,800 | 1,816 | 1,785 | 1,785 | -1.87% | 6,000 | 239億2767万 | +1.42% | 35.28 | 1.09 |
| 05/02 | 1,817 | 1,820 | 1,796 | 1,819 | +1.45% | 5,500 | 243億8344万 | +3.53% | 35.96 | 1.11 |
| 05/01 | 1,801 | 1,801 | 1,779 | 1,793 | +0.73% | 9,100 | 240億3491万 | +2.4% | 35.44 | 1.1 |
| 04/28 | 1,746 | 1,788 | 1,740 | 1,780 | +3.07% | 7,000 | 238億6065万 | +2.01% | 35.19 | 1.09 |
| 04/27 | 1,722 | 1,746 | 1,711 | 1,727 | 0% | 7,400 | 231億5019万 | -0.58% | 34.14 | 1.06 |
| 04/26 | 1,767 | 1,767 | 1,721 | 1,727 | -2.81% | 4,500 | 231億5019万 | -0.29% | 34.14 | 1.06 |
| 04/25 | 1,800 | 1,819 | 1,766 | 1,777 | -1.17% | 11,300 | 238億2043万 | +2.9% | 35.13 | 1.09 |
| 04/24 | 1,771 | 1,798 | 1,763 | 1,798 | +1.12% | 1,500 | 241億194万 | +4.72% | 35.54 | 1.1 |
| 04/21 | 1,793 | 1,806 | 1,778 | 1,778 | -1.66% | 3,900 | 238億3384万 | +4.16% | 35.15 | 1.09 |
| 04/20 | 1,793 | 1,817 | 1,774 | 1,808 | +0.67% | 5,700 | 242億3599万 | +6.54% | 35.74 | 1.11 |
| 04/19 | 1,801 | 1,806 | 1,781 | 1,796 | -0.28% | 4,700 | 240億7513万 | +6.4% | 35.5 | 1.1 |
| 04/18 | 1,803 | 1,820 | 1,785 | 1,801 | +0.61% | 11,200 | 241億4215万 | +7.33% | 35.6 | 1.1 |
| 04/17 | 1,820 | 1,820 | 1,778 | 1,790 | -1.65% | 11,700 | 239億9470万 | +7.12% | 35.38 | 1.1 |
| 04/14 | 1,796 | 1,820 | 1,789 | 1,820 | +1.34% | 6,700 | 243億9684万 | +9.38% | 35.98 | 1.11 |
| 04/13 | 1,780 | 1,799 | 1,780 | 1,796 | +0.96% | 9,500 | 240億7513万 | +8.19% | 35.5 | 1.1 |
