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 | 22 | 22 | 21 | 22 | 0% | 76,800 | 31億1506万 | -4.35% | 7.31 | 1 |
| 10/31 | 22 | 22 | 21 | 22 | 0% | 304,200 | 31億1506万 | -4.35% | 7.31 | 1 |
| 10/30 | 22 | 23 | 22 | 22 | -4.35% | 1,061,600 | 31億1506万 | -4.35% | 7.31 | 1 |
| 10/27 | 22 | 23 | 22 | 23 | +4.55% | 78,000 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/26 | 22 | 23 | 22 | 22 | -4.35% | 140,200 | 31億1506万 | -4.35% | 7.31 | 1 |
| 10/25 | 22 | 23 | 22 | 23 | 0% | 116,600 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/24 | 23 | 23 | 22 | 23 | +4.55% | 161,800 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/23 | 22 | 23 | 22 | 22 | -4.35% | 86,900 | 31億1506万 | -4.35% | 7.31 | 1 |
| 10/20 | 23 | 23 | 22 | 23 | +4.55% | 389,800 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/19 | 23 | 24 | 22 | 22 | -4.35% | 202,500 | 31億1506万 | -4.35% | 7.31 | 1 |
| 10/18 | 23 | 24 | 22 | 23 | +4.55% | 297,600 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/17 | 23 | 24 | 22 | 22 | -4.35% | 543,100 | 31億1506万 | -4.35% | 7.31 | 1 |
| 10/16 | 23 | 24 | 23 | 23 | 0% | 265,800 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/13 | 23 | 24 | 23 | 23 | 0% | 105,600 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/12 | 23 | 24 | 23 | 23 | 0% | 127,500 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/11 | 23 | 24 | 23 | 23 | 0% | 102,100 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/10 | 23 | 24 | 23 | 23 | 0% | 263,500 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/06 | 23 | 24 | 23 | 23 | 0% | 80,100 | 32億5665万 | 0% | 7.64 | 1.05 |
| 10/05 | 23 | 24 | 23 | 23 | 0% | 96,700 | 32億5665万 | -4.17% | 7.64 | 1.05 |
| 10/04 | 23 | 24 | 23 | 23 | -4.17% | 207,800 | 32億5665万 | -4.17% | 7.64 | 1.05 |
| 10/03 | 24 | 24 | 23 | 24 | +4.35% | 26,700 | 33億9824万 | 0% | 7.98 | 1.09 |
| 10/02 | 23 | 24 | 23 | 23 | 0% | 534,200 | 32億5665万 | -4.17% | 7.64 | 1.05 |
| 09/29 | 23 | 24 | 23 | 23 | 0% | 112,100 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 09/28 | 23 | 24 | 22 | 23 | -4.17% | 882,700 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 09/27 | 23 | 24 | 23 | 24 | +4.35% | 182,300 | 33億9824万 | 0% | 7.98 | 1.15 |
| 09/26 | 23 | 24 | 23 | 23 | -4.17% | 63,800 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 09/25 | 23 | 24 | 23 | 24 | +4.35% | 114,800 | 33億9824万 | 0% | 7.98 | 1.15 |
| 09/22 | 23 | 24 | 23 | 23 | 0% | 262,400 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 09/21 | 23 | 24 | 23 | 23 | 0% | 90,500 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 09/20 | 23 | 24 | 23 | 23 | 0% | 252,500 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 09/19 | 24 | 24 | 23 | 23 | 0% | 568,200 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 09/15 | 24 | 24 | 23 | 23 | -4.17% | 290,900 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 09/14 | 23 | 24 | 23 | 24 | 0% | 86,900 | 33億9824万 | 0% | 7.98 | 1.15 |
| 09/13 | 24 | 24 | 23 | 24 | 0% | 49,500 | 33億9824万 | 0% | 7.98 | 1.15 |
| 09/12 | 24 | 24 | 23 | 24 | 0% | 39,300 | 33億9824万 | 0% | 7.98 | 1.15 |
| 09/11 | 24 | 24 | 23 | 24 | +4.35% | 157,700 | 33億9824万 | 0% | 7.98 | 1.15 |
| 09/08 | 24 | 24 | 23 | 23 | -4.17% | 104,100 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 09/07 | 24 | 24 | 23 | 24 | 0% | 173,200 | 33億9824万 | 0% | 7.98 | 1.15 |
| 09/06 | 24 | 24 | 23 | 24 | 0% | 116,700 | 33億9824万 | 0% | 7.98 | 1.15 |
| 09/05 | 24 | 24 | 23 | 24 | 0% | 103,000 | 33億9824万 | 0% | 7.98 | 1.15 |
| 09/04 | 24 | 24 | 23 | 24 | 0% | 328,700 | 33億9824万 | 0% | 7.98 | 1.15 |
| 09/01 | 24 | 24 | 23 | 24 | 0% | 118,500 | 33億9824万 | 0% | 7.98 | 1.15 |
| 08/31 | 24 | 24 | 23 | 24 | 0% | 103,700 | 33億9824万 | 0% | 7.98 | 1.15 |
| 08/30 | 24 | 24 | 23 | 24 | +4.35% | 72,100 | 33億9824万 | 0% | 7.98 | 1.15 |
| 08/29 | 24 | 24 | 23 | 23 | -4.17% | 87,000 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 08/28 | 24 | 24 | 23 | 24 | +4.35% | 237,500 | 33億9824万 | 0% | 7.98 | 1.15 |
| 08/25 | 23 | 24 | 23 | 23 | 0% | 62,700 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 08/24 | 24 | 24 | 23 | 23 | 0% | 139,200 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 08/23 | 23 | 24 | 23 | 23 | 0% | 79,700 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 08/22 | 24 | 24 | 23 | 23 | -4.17% | 104,600 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 08/21 | 24 | 24 | 23 | 24 | 0% | 813,400 | 33億9824万 | 0% | 7.98 | 1.15 |
| 08/18 | 24 | 25 | 23 | 24 | 0% | 799,900 | 33億9824万 | 0% | 7.98 | 1.15 |
| 08/17 | 24 | 24 | 23 | 24 | 0% | 67,800 | 33億9824万 | 0% | 7.98 | 1.15 |
| 08/16 | 24 | 24 | 23 | 24 | +4.35% | 339,700 | 33億9824万 | 0% | 7.98 | 1.15 |
| 08/15 | 25 | 25 | 23 | 23 | -8% | 1,633,900 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 08/14 | 25 | 26 | 25 | 25 | 0% | 104,300 | 35億3984万 | +4.17% | 8.31 | 1.19 |
| 08/10 | 25 | 26 | 24 | 25 | 0% | 980,400 | 35億3984万 | +4.17% | 8.31 | 1.19 |
| 08/09 | 26 | 26 | 25 | 25 | 0% | 98,900 | 35億3984万 | +4.17% | 8.31 | 1.19 |
| 08/08 | 25 | 26 | 25 | 25 | 0% | 107,800 | 35億3984万 | +4.17% | 8.31 | 1.19 |
| 08/07 | 26 | 26 | 25 | 25 | 0% | 402,400 | 35億3984万 | +4.17% | 8.31 | 1.19 |
| 08/04 | 26 | 26 | 25 | 25 | 0% | 431,200 | 35億3984万 | +4.17% | 8.31 | 1.19 |
| 08/03 | 25 | 27 | 24 | 25 | +8.7% | 4,215,300 | 35億3984万 | +4.17% | 8.31 | 1.19 |
| 08/02 | 23 | 24 | 23 | 23 | -4.17% | 85,300 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 08/01 | 24 | 24 | 23 | 24 | +4.35% | 159,000 | 33億9824万 | 0% | 7.98 | 1.15 |
| 07/31 | 24 | 24 | 23 | 23 | 0% | 101,300 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 07/28 | 24 | 24 | 23 | 23 | 0% | 534,300 | 32億5665万 | -4.17% | 7.64 | 1.1 |
| 07/27 | 24 | 24 | 23 | 23 | 0% | 85,300 | 32億5665万 | -8% | 7.64 | 1.1 |
| 07/26 | 24 | 24 | 23 | 23 | -4.17% | 212,900 | 32億5665万 | -8% | 7.64 | 1.1 |
| 07/25 | 24 | 24 | 23 | 24 | 0% | 834,400 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/24 | 25 | 25 | 24 | 24 | 0% | 121,300 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/21 | 24 | 25 | 24 | 24 | 0% | 146,900 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/20 | 24 | 25 | 24 | 24 | 0% | 133,400 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/19 | 24 | 25 | 24 | 24 | 0% | 75,000 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/18 | 24 | 25 | 24 | 24 | 0% | 173,600 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/14 | 25 | 25 | 24 | 24 | 0% | 448,100 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/13 | 24 | 25 | 24 | 24 | -4% | 164,300 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/12 | 24 | 25 | 24 | 25 | +4.17% | 133,800 | 35億3984万 | 0% | 8.31 | 1.19 |
| 07/11 | 25 | 25 | 24 | 24 | 0% | 62,700 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/10 | 25 | 25 | 24 | 24 | 0% | 121,900 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/07 | 25 | 26 | 24 | 24 | -4% | 720,400 | 33億9824万 | -4% | 7.98 | 1.15 |
| 07/06 | 26 | 26 | 25 | 25 | -3.85% | 337,600 | 35億3984万 | 0% | 8.31 | 1.19 |
| 07/05 | 26 | 27 | 25 | 26 | +4% | 2,184,900 | 36億8143万 | +4% | 8.64 | 1.24 |
| 07/04 | 25 | 26 | 24 | 25 | +4.17% | 299,800 | 35億3984万 | 0% | 8.31 | 1.19 |
| 07/03 | 25 | 25 | 24 | 24 | -4% | 118,100 | 33億9824万 | -4% | 7.98 | 1.15 |
| 06/30 | 26 | 26 | 25 | 25 | -3.85% | 224,000 | 35億3984万 | 0% | 8.31 | 1.19 |
| 06/29 | 26 | 26 | 25 | 26 | 0% | 86,400 | 36億8143万 | +4% | 8.64 | 1.24 |
| 06/28 | 26 | 26 | 25 | 26 | 0% | 172,500 | 36億8143万 | +4% | 8.64 | 1.24 |
| 06/27 | 25 | 26 | 25 | 26 | +4% | 90,000 | 36億8143万 | +4% | 8.64 | 1.24 |
| 06/26 | 25 | 26 | 25 | 25 | 0% | 191,900 | 35億3984万 | 0% | 8.31 | 1.19 |
| 06/23 | 25 | 26 | 25 | 25 | 0% | 118,200 | 35億3984万 | 0% | 8.31 | 1.19 |
| 06/22 | 26 | 26 | 25 | 25 | -3.85% | 152,700 | 35億3984万 | 0% | 8.31 | 1.19 |
| 06/21 | 25 | 26 | 24 | 26 | +4% | 319,400 | 36億8143万 | +4% | 8.64 | 1.24 |
| 06/20 | 25 | 26 | 24 | 25 | -3.85% | 287,700 | 35億3984万 | 0% | 8.31 | 1.19 |
| 06/19 | 25 | 26 | 25 | 26 | 0% | 130,200 | 36億8143万 | +4% | 8.64 | 1.24 |
| 06/16 | 25 | 26 | 24 | 26 | +4% | 484,100 | 36億8143万 | +4% | 8.64 | 1.24 |
| 06/15 | 24 | 25 | 24 | 25 | 0% | 84,900 | 35億3984万 | 0% | 8.31 | 1.19 |
| 06/14 | 25 | 26 | 24 | 25 | 0% | 530,700 | 35億3984万 | 0% | 8.31 | 1.19 |
| 06/13 | 25 | 26 | 25 | 25 | -3.85% | 206,900 | 35億3984万 | 0% | 8.31 | 1.19 |
| 06/12 | 25 | 26 | 25 | 26 | +4% | 82,600 | 36億8143万 | +4% | 8.64 | 1.24 |
| 06/09 | 26 | 26 | 25 | 25 | 0% | 148,000 | 35億3984万 | 0% | 8.31 | 1.19 |
