株価チャート
2023/04/17～2023/09/08
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 |
| 09/08 | 1,220 | 1,220 | 1,196 | 1,205 | -2.03% | 1,898,700 | 3565億1542万 | +2.21% | 7.39 | 1.06 |
| 09/07 | 1,240 | 1,259 | 1,230 | 1,230 | -1.36% | 1,536,800 | 3639億1200万 | +4.5% | 7.54 | 1.08 |
| 09/06 | 1,222 | 1,250 | 1,221 | 1,247 | +2.05% | 1,464,900 | 3689億4168万 | +5.86% | 7.64 | 1.1 |
| 09/05 | 1,224 | 1,224 | 1,205 | 1,222 | +0.25% | 990,100 | 3615億4510万 | +3.82% | 7.49 | 1.08 |
| 09/04 | 1,215 | 1,220 | 1,209 | 1,219 | +0.58% | 995,900 | 3606億5751万 | +3.74% | 7.47 | 1.07 |
| 09/01 | 1,213 | 1,217 | 1,205 | 1,212 | +0.41% | 1,137,400 | 3585億8646万 | +3.24% | 7.43 | 1.07 |
| 08/31 | 1,201 | 1,214 | 1,191 | 1,207 | +0.42% | 2,179,500 | 3571億714万 | +2.99% | 7.4 | 1.06 |
| 08/30 | 1,195 | 1,211 | 1,187 | 1,202 | +1.09% | 1,716,900 | 3556億2783万 | +2.56% | 7.37 | 1.06 |
| 08/29 | 1,192 | 1,195 | 1,184 | 1,189 | +0.34% | 1,060,600 | 3517億8160万 | +1.54% | 7.29 | 1.05 |
| 08/28 | 1,169 | 1,189 | 1,168 | 1,185 | +2.24% | 1,311,800 | 3505億9815万 | +1.2% | 7.26 | 1.04 |
| 08/25 | 1,163 | 1,165 | 1,155 | 1,159 | -1.86% | 1,532,400 | 3429億570万 | -0.94% | 7.1 | 1.02 |
| 08/24 | 1,161 | 1,189 | 1,158 | 1,181 | +2.25% | 1,647,400 | 3494億1470万 | +0.94% | 7.24 | 1.04 |
| 08/23 | 1,139 | 1,162 | 1,132 | 1,155 | +1.23% | 1,165,000 | 3417億2225万 | -1.2% | 7.08 | 1.02 |
| 08/22 | 1,133 | 1,145 | 1,120 | 1,141 | +0.8% | 1,696,600 | 3375億8016万 | -2.48% | 6.99 | 1.01 |
| 08/21 | 1,143 | 1,152 | 1,128 | 1,132 | -0.96% | 1,889,100 | 3349億1739万 | -3.33% | 6.94 | 1 |
| 08/18 | 1,160 | 1,161 | 1,127 | 1,143 | -4.03% | 2,236,900 | 3381億7189万 | -2.47% | 7.01 | 1.01 |
| 08/17 | 1,169 | 1,198 | 1,162 | 1,191 | +2.67% | 2,102,700 | 3523億7333万 | +1.62% | 7.3 | 1.05 |
| 08/16 | 1,154 | 1,163 | 1,128 | 1,160 | -0.34% | 2,099,100 | 3432億156万 | -0.94% | 7.11 | 1.02 |
| 08/15 | 1,220 | 1,220 | 1,160 | 1,164 | -3.96% | 2,795,200 | 3443億8502万 | -0.68% | 7.13 | 1.03 |
| 08/14 | 1,251 | 1,305 | 1,206 | 1,212 | +5.67% | 5,332,800 | 3585億8646万 | +3.41% | 7.43 | 1.07 |
| 08/10 | 1,119 | 1,147 | 1,111 | 1,147 | +1.41% | 2,501,900 | 3393億5534万 | -2.05% | 7.03 | 1.01 |
| 08/09 | 1,123 | 1,135 | 1,119 | 1,131 | +0.44% | 1,681,400 | 3346億2152万 | -3.66% | 6.93 | 1 |
| 08/08 | 1,137 | 1,144 | 1,123 | 1,126 | -2.09% | 1,943,500 | 3331億4221万 | -4.41% | 6.9 | 0.99 |
| 08/07 | 1,155 | 1,157 | 1,137 | 1,150 | -0.86% | 1,398,600 | 3402億4293万 | -2.71% | 7.05 | 1.01 |
| 08/04 | 1,157 | 1,178 | 1,148 | 1,160 | -0.68% | 2,799,700 | 3432億156万 | -2.03% | 7.11 | 1.02 |
| 08/03 | 1,204 | 1,207 | 1,157 | 1,168 | -6.11% | 3,097,600 | 3455億6847万 | -1.52% | 7.16 | 1.03 |
| 08/02 | 1,216 | 1,283 | 1,211 | 1,244 | +2.56% | 4,749,300 | 3680億5409万 | +4.71% | 7.62 | 1.1 |
| 08/01 | 1,202 | 1,223 | 1,198 | 1,213 | +2.19% | 1,750,700 | 3588億8232万 | +2.36% | 7.43 | 1.07 |
| 07/31 | 1,195 | 1,202 | 1,180 | 1,187 | +0.42% | 1,276,900 | 3511億8988万 | +0.17% | 7.28 | 1.05 |
| 07/28 | 1,168 | 1,191 | 1,154 | 1,182 | -0.08% | 2,071,400 | 3497億1056万 | -0.17% | 7.24 | 1.04 |
| 07/27 | 1,175 | 1,189 | 1,169 | 1,183 | -0.17% | 1,367,200 | 3500億642万 | -0.25% | 7.25 | 1.04 |
| 07/26 | 1,200 | 1,200 | 1,180 | 1,185 | -0.25% | 1,536,700 | 3505億9815万 | -0.25% | 7.26 | 1.04 |
| 07/25 | 1,185 | 1,188 | 1,174 | 1,188 | +0.68% | 1,197,900 | 3514億8574万 | 0% | 7.28 | 1.05 |
| 07/24 | 1,161 | 1,186 | 1,158 | 1,180 | +1.64% | 1,162,500 | 3491億1883万 | -0.67% | 7.23 | 1.04 |
| 07/21 | 1,152 | 1,168 | 1,147 | 1,161 | +0.09% | 936,400 | 3434億9743万 | -2.35% | 7.12 | 1.02 |
| 07/20 | 1,175 | 1,180 | 1,160 | 1,160 | -1.19% | 1,205,000 | 3432億156万 | -2.44% | 7.11 | 1.02 |
| 07/19 | 1,181 | 1,184 | 1,156 | 1,174 | 0% | 1,542,600 | 3473億4365万 | -1.43% | 7.2 | 1.03 |
| 07/18 | 1,166 | 1,180 | 1,164 | 1,174 | +1.38% | 934,300 | 3473億4365万 | -1.43% | 7.2 | 1.03 |
| 07/14 | 1,161 | 1,176 | 1,147 | 1,158 | +0.26% | 1,424,700 | 3426億984万 | -2.77% | 7.1 | 1.02 |
| 07/13 | 1,148 | 1,165 | 1,136 | 1,155 | +0.43% | 923,200 | 3417億2225万 | -3.02% | 7.08 | 1.02 |
| 07/12 | 1,177 | 1,177 | 1,148 | 1,150 | -1.37% | 1,294,800 | 3402億4293万 | -3.36% | 7.05 | 1.01 |
| 07/11 | 1,186 | 1,187 | 1,162 | 1,166 | -0.77% | 1,054,100 | 3449億7674万 | -2.02% | 7.15 | 1.03 |
| 07/10 | 1,186 | 1,188 | 1,167 | 1,175 | -0.25% | 1,435,300 | 3476億3951万 | -1.26% | 7.2 | 1.04 |
| 07/07 | 1,176 | 1,189 | 1,171 | 1,178 | -0.76% | 1,182,300 | 3485億2710万 | -1.01% | 7.22 | 1.04 |
| 07/06 | 1,197 | 1,209 | 1,182 | 1,187 | -2.3% | 1,727,200 | 3511億8988万 | -0.08% | 7.28 | 1.05 |
| 07/05 | 1,219 | 1,219 | 1,204 | 1,215 | -0.65% | 1,255,600 | 3594億7405万 | +2.53% | 7.45 | 1.07 |
| 07/04 | 1,230 | 1,231 | 1,218 | 1,223 | -0.81% | 849,400 | 3618億4096万 | +3.47% | 7.5 | 1.08 |
| 07/03 | 1,215 | 1,245 | 1,215 | 1,233 | +2.49% | 1,634,800 | 3647億9959万 | +4.67% | 7.56 | 1.09 |
| 06/30 | 1,208 | 1,217 | 1,197 | 1,203 | -0.74% | 1,832,100 | 3559億2369万 | +2.65% | 7.37 | 1.13 |
| 06/29 | 1,214 | 1,224 | 1,204 | 1,212 | 0% | 1,281,700 | 3585億8646万 | +3.77% | 7.43 | 1.14 |
| 06/28 | 1,205 | 1,212 | 1,184 | 1,212 | +2.54% | 1,615,200 | 3585億8646万 | +4.3% | 7.43 | 1.14 |
| 06/27 | 1,192 | 1,194 | 1,164 | 1,182 | -0.84% | 1,479,700 | 3497億1056万 | +2.34% | 7.24 | 1.11 |
| 06/26 | 1,194 | 1,204 | 1,173 | 1,192 | +1.19% | 1,707,600 | 3526億6919万 | +3.74% | 7.31 | 1.12 |
| 06/23 | 1,216 | 1,230 | 1,166 | 1,178 | -3.99% | 2,640,000 | 3485億2710万 | +3.06% | 7.22 | 1.11 |
| 06/22 | 1,218 | 1,238 | 1,212 | 1,227 | +0.57% | 1,976,900 | 3630億2441万 | +8.11% | 7.52 | 1.16 |
| 06/21 | 1,202 | 1,223 | 1,186 | 1,220 | +1.5% | 2,309,100 | 3609億5337万 | +8.54% | 7.48 | 1.15 |
| 06/20 | 1,183 | 1,204 | 1,176 | 1,202 | +1.43% | 1,657,300 | 3556億2783万 | +8% | 7.37 | 1.13 |
| 06/19 | 1,200 | 1,206 | 1,179 | 1,185 | -0.59% | 1,548,300 | 3505億9815万 | +7.53% | 7.26 | 1.12 |
| 06/16 | 1,180 | 1,197 | 1,162 | 1,192 | +1.19% | 2,552,300 | 3526億6919万 | +9.06% | 7.31 | 1.12 |
| 06/15 | 1,190 | 1,203 | 1,177 | 1,178 | -2% | 2,475,500 | 3485億2710万 | +8.87% | 7.22 | 1.11 |
| 06/14 | 1,200 | 1,216 | 1,186 | 1,202 | +1.18% | 2,501,000 | 3556億2783万 | +12.13% | 7.37 | 1.13 |
| 06/13 | 1,172 | 1,203 | 1,169 | 1,188 | +1.37% | 2,879,500 | 3514億8574万 | +11.97% | 7.28 | 1.12 |
| 06/12 | 1,158 | 1,184 | 1,153 | 1,172 | +1.74% | 2,731,200 | 3467億5192万 | +11.51% | 7.18 | 1.1 |
| 06/09 | 1,139 | 1,158 | 1,134 | 1,152 | +2.13% | 2,537,200 | 3408億3466万 | +10.56% | 7.06 | 1.08 |
| 06/08 | 1,158 | 1,166 | 1,120 | 1,128 | -1.57% | 2,739,400 | 3337億3393万 | +9.2% | 6.91 | 1.06 |
| 06/07 | 1,179 | 1,194 | 1,146 | 1,146 | -2.55% | 3,765,400 | 3390億5948万 | +11.8% | 7.02 | 1.08 |
| 06/06 | 1,158 | 1,179 | 1,152 | 1,176 | +0.68% | 2,251,500 | 3479億3538万 | +15.75% | 7.21 | 1.11 |
| 06/05 | 1,149 | 1,170 | 1,144 | 1,168 | +2.91% | 2,840,300 | 3455億6847万 | +16.22% | 7.16 | 1.1 |
| 06/02 | 1,102 | 1,135 | 1,098 | 1,135 | +2.07% | 3,153,500 | 3358億498万 | +14.19% | 6.96 | 1.07 |
| 06/01 | 1,106 | 1,113 | 1,093 | 1,112 | -0.71% | 2,872,500 | 3290億12万 | +12.89% | 6.82 | 1.05 |
| 05/31 | 1,130 | 1,130 | 1,110 | 1,120 | -1.15% | 4,162,700 | 3313億6703万 | +14.64% | 6.86 | 1.05 |
| 05/30 | 1,085 | 1,133 | 1,085 | 1,133 | +3.94% | 3,362,700 | 3352億1325万 | +17.05% | 6.94 | 1.07 |
| 05/29 | 1,114 | 1,122 | 1,084 | 1,090 | -1.36% | 2,895,700 | 3224億9112万 | +13.66% | 6.68 | 1.03 |
| 05/26 | 1,060 | 1,116 | 1,056 | 1,105 | +4.44% | 5,576,900 | 3269億2908万 | +16.19% | 6.77 | 1.04 |
| 05/25 | 1,034 | 1,060 | 1,022 | 1,058 | +2.12% | 2,623,300 | 3130億2349万 | +12.2% | 6.48 | 1 |
| 05/24 | 1,040 | 1,046 | 1,028 | 1,036 | -0.58% | 2,159,500 | 3065億1450万 | +10.57% | 6.35 | 0.98 |
| 05/23 | 1,035 | 1,052 | 1,031 | 1,042 | +0.58% | 4,723,300 | 3082億8968万 | +11.92% | 6.39 | 0.98 |
| 05/22 | 965 | 1,038 | 955 | 1,036 | +7.58% | 6,992,500 | 3065億1450万 | +12% | 6.35 | 0.98 |
| 05/19 | 965 | 972 | 960 | 963 | -0.21% | 2,167,600 | 2849億1647万 | +4.67% | 5.9 | 0.91 |
| 05/18 | 949 | 975 | 947 | 965 | +3.1% | 3,348,200 | 2855億820万 | +5.23% | 5.91 | 0.91 |
| 05/17 | 947 | 964 | 936 | 936 | -0.53% | 3,229,100 | 2769億2816万 | +2.52% | 5.74 | 0.88 |
| 05/16 | 953 | 958 | 926 | 941 | -0.84% | 2,648,300 | 2784億747万 | +3.29% | 5.77 | 0.89 |
| 05/15 | 935 | 953 | 917 | 949 | +3.15% | 5,163,400 | 2807億7438万 | +4.52% | 5.82 | 0.89 |
| 05/12 | 913 | 923 | 901 | 920 | +0.22% | 3,749,500 | 2721億9434万 | +1.55% | 5.64 | 0.87 |
| 05/11 | 929 | 939 | 914 | 918 | -2.03% | 1,795,900 | 2716億262万 | +1.44% | 5.63 | 0.86 |
| 05/10 | 945 | 946 | 930 | 937 | -0.64% | 1,372,500 | 2772億2402万 | +3.42% | 5.74 | 0.88 |
| 05/09 | 936 | 948 | 932 | 943 | +0.75% | 1,611,200 | 2789億9920万 | +4.08% | 5.78 | 0.89 |
| 05/08 | 933 | 939 | 922 | 936 | +1.08% | 2,212,500 | 2769億2816万 | +3.43% | 5.74 | 0.88 |
| 05/02 | 930 | 931 | 916 | 926 | -0.22% | 1,190,700 | 2739億6952万 | +2.32% | 5.68 | 0.87 |
| 05/01 | 931 | 933 | 925 | 928 | +0.87% | 1,344,600 | 2745億6125万 | +2.54% | 5.69 | 0.87 |
| 04/28 | 916 | 920 | 910 | 920 | +1.43% | 1,526,000 | 2721億9434万 | +1.77% | 5.64 | 0.87 |
| 04/27 | 896 | 910 | 896 | 907 | +0.67% | 1,151,200 | 2683億4812万 | +0.44% | 5.56 | 0.85 |
| 04/26 | 893 | 902 | 891 | 901 | +0.22% | 1,493,700 | 2665億7294万 | -0.22% | 5.52 | 0.85 |
| 04/25 | 910 | 916 | 898 | 899 | -0.66% | 919,700 | 2659億8121万 | -0.44% | 5.51 | 0.85 |
| 04/24 | 902 | 908 | 895 | 905 | +0.67% | 1,075,000 | 2677億5639万 | +0.33% | 5.55 | 0.85 |
| 04/21 | 909 | 921 | 897 | 899 | -0.99% | 2,360,800 | 2659億8121万 | -0.22% | 5.51 | 0.85 |
| 04/20 | 897 | 909 | 896 | 908 | +0.89% | 1,354,900 | 2686億4398万 | +0.78% | 5.57 | 0.85 |
| 04/19 | 907 | 907 | 897 | 900 | -0.11% | 1,035,800 | 2662億7707万 | -0.11% | 5.52 | 0.85 |
| 04/18 | 898 | 904 | 888 | 901 | +0.11% | 1,251,800 | 2665億7294万 | -0.11% | 5.52 | 0.85 |
| 04/17 | 898 | 904 | 892 | 900 | +0.67% | 1,089,500 | 2662億7707万 | -0.33% | 5.52 | 0.85 |
