株価チャート
2023/08/03～2023/12/27
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 |
| 12/27 | 864 | 892 | 850 | 883 | +1.38% | 81,300 | 50億4705万 | -7.92% | 9.3 | 1.05 |
| 12/26 | 880 | 889 | 862 | 871 | -1.69% | 37,700 | 49億7846万 | -9.74% | 9.17 | 1.04 |
| 12/25 | 889 | 892 | 880 | 886 | -0.89% | 34,600 | 50億6419万 | -8.66% | 9.33 | 1.05 |
| 12/22 | 898 | 915 | 888 | 894 | -1% | 40,700 | 51億992万 | -8.21% | 9.41 | 1.06 |
| 12/21 | 915 | 950 | 888 | 903 | -1.63% | 38,900 | 51億6100万 | -7.76% | 9.51 | 1.07 |
| 12/20 | 928 | 950 | 917 | 918 | -1.08% | 17,100 | 52億4673万 | -6.61% | 9.66 | 1.09 |
| 12/19 | 922 | 932 | 914 | 928 | -0.43% | 11,500 | 53億389万 | -6.26% | 9.77 | 1.1 |
| 12/18 | 945 | 949 | 930 | 932 | -2.92% | 12,700 | 53億2675万 | -6.43% | 9.81 | 1.11 |
| 12/15 | 942 | 975 | 940 | 960 | +1.91% | 21,100 | 54億8678万 | -4.19% | 10.11 | 1.14 |
| 12/14 | 960 | 960 | 939 | 942 | -0.11% | 12,800 | 53億8390万 | -6.55% | 9.92 | 1.12 |
| 12/13 | 938 | 948 | 936 | 943 | +0.64% | 7,500 | 53億8962万 | -7% | 9.93 | 1.12 |
| 12/12 | 963 | 970 | 934 | 937 | -2.7% | 31,800 | 53億5532万 | -8.14% | 9.86 | 1.11 |
| 12/11 | 974 | 983 | 963 | 963 | -1.13% | 12,300 | 55億393万 | -6.05% | 10.14 | 1.15 |
| 12/08 | 990 | 992 | 970 | 974 | -1.72% | 20,100 | 55億6679万 | -5.34% | 10.25 | 1.16 |
| 12/07 | 993 | 1,001 | 991 | 991 | -0.5% | 6,400 | 56億6396万 | -3.97% | 10.43 | 1.18 |
| 12/06 | 1,012 | 1,012 | 993 | 996 | -1.39% | 11,100 | 56億9253万 | -3.77% | 10.49 | 1.18 |
| 12/05 | 1,014 | 1,014 | 995 | 1,010 | +0.8% | 13,900 | 57億7255万 | -2.6% | 10.63 | 1.2 |
| 12/04 | 988 | 1,016 | 988 | 1,002 | +1.42% | 10,700 | 57億2683万 | -3.65% | 10.55 | 1.19 |
| 12/01 | 988 | 1,001 | 986 | 988 | -1.1% | 11,600 | 56億4681万 | -5.27% | 10.4 | 1.18 |
| 11/30 | 1,000 | 1,000 | 990 | 999 | -0.2% | 10,900 | 57億968万 | -4.49% | 10.52 | 1.19 |
| 11/29 | 1,007 | 1,010 | 999 | 1,001 | -1.57% | 9,100 | 57億2111万 | -4.58% | 10.54 | 1.19 |
| 11/28 | 1,004 | 1,017 | 998 | 1,017 | +0.69% | 7,700 | 58億1256万 | -3.14% | 10.71 | 1.21 |
| 11/27 | 1,024 | 1,024 | 1,002 | 1,010 | -0.49% | 5,100 | 57億7255万 | -3.9% | 10.63 | 1.2 |
| 11/24 | 1,010 | 1,024 | 1,006 | 1,015 | 0% | 10,000 | 58億113万 | -3.61% | 10.69 | 1.21 |
| 11/22 | 1,008 | 1,027 | 1,008 | 1,015 | -0.49% | 6,000 | 58億113万 | -3.79% | 10.69 | 1.21 |
| 11/21 | 1,005 | 1,020 | 1,002 | 1,020 | +1.49% | 4,400 | 58億2970万 | -3.41% | 10.74 | 1.21 |
| 11/20 | 991 | 1,028 | 990 | 1,005 | +0.6% | 12,000 | 57億4397万 | -4.92% | 10.58 | 1.2 |
| 11/17 | 1,006 | 1,020 | 982 | 999 | -1.77% | 28,900 | 57億968万 | -5.67% | 10.52 | 1.19 |
| 11/16 | 1,011 | 1,065 | 1,006 | 1,017 | +1.19% | 23,500 | 58億1256万 | -4.24% | 10.71 | 1.21 |
| 11/15 | 1,042 | 1,059 | 1,002 | 1,005 | -6.25% | 43,700 | 57億4397万 | -5.55% | 10.58 | 1.2 |
| 11/14 | 1,091 | 1,091 | 1,055 | 1,072 | -0.83% | 18,700 | 61億2690万 | +0.47% | 11.29 | 1.27 |
| 11/13 | 1,098 | 1,098 | 1,078 | 1,081 | -1.01% | 10,200 | 61億7834万 | +1.22% | 11.38 | 1.29 |
| 11/10 | 1,106 | 1,106 | 1,073 | 1,092 | -1.09% | 7,000 | 62億4121万 | +2.25% | 11.5 | 1.3 |
| 11/09 | 1,104 | 1,104 | 1,091 | 1,104 | +0.45% | 4,100 | 63億980万 | +3.56% | 11.62 | 1.31 |
| 11/08 | 1,102 | 1,104 | 1,090 | 1,099 | +0.92% | 5,300 | 62億8122万 | +3.1% | 11.57 | 1.31 |
| 11/07 | 1,071 | 1,101 | 1,071 | 1,089 | +1.59% | 9,900 | 62億2407万 | +2.06% | 11.46 | 1.3 |
| 11/06 | 1,056 | 1,095 | 1,056 | 1,072 | +2.68% | 11,500 | 61億2690万 | +0.28% | 11.29 | 1.27 |
| 11/02 | 1,065 | 1,075 | 1,044 | 1,044 | -1.42% | 6,300 | 59億6687万 | -2.61% | 10.99 | 1.24 |
| 11/01 | 1,062 | 1,074 | 1,050 | 1,059 | -0.28% | 3,700 | 60億5260万 | -1.67% | 11.15 | 1.26 |
| 10/31 | 1,045 | 1,062 | 1,033 | 1,062 | +1.24% | 3,200 | 60億6975万 | -1.67% | 11.18 | 1.26 |
| 10/30 | 1,090 | 1,090 | 1,045 | 1,049 | -3.32% | 11,100 | 59億9545万 | -3.23% | 11.04 | 1.25 |
| 10/27 | 1,067 | 1,090 | 1,056 | 1,085 | +1.69% | 9,600 | 62億120万 | -0.28% | 11.42 | 1.29 |
| 10/26 | 1,061 | 1,067 | 1,052 | 1,067 | -0.65% | 6,300 | 60億9833万 | -2.11% | 11.23 | 1.27 |
| 10/25 | 1,090 | 1,115 | 1,068 | 1,074 | -0.56% | 18,700 | 61億3833万 | -1.74% | 11.31 | 1.28 |
| 10/24 | 1,032 | 1,080 | 1,006 | 1,080 | +6.3% | 17,900 | 61億7263万 | -1.46% | 11.37 | 1.28 |
| 10/23 | 1,034 | 1,037 | 1,015 | 1,016 | -3.24% | 13,400 | 58億664万 | -7.55% | 10.7 | 1.21 |
| 10/20 | 1,036 | 1,050 | 1,029 | 1,050 | -0.38% | 7,400 | 60億96万 | -4.98% | 11.05 | 1.25 |
| 10/19 | 1,047 | 1,054 | 1,036 | 1,054 | -0.47% | 2,500 | 60億2382万 | -5.05% | 11.1 | 1.25 |
| 10/18 | 1,049 | 1,059 | 1,035 | 1,059 | +0.95% | 3,300 | 60億5239万 | -4.94% | 11.15 | 1.26 |
| 10/17 | 1,048 | 1,065 | 1,035 | 1,049 | +1.35% | 11,300 | 59億9524万 | -6.17% | 11.04 | 1.25 |
| 10/16 | 1,064 | 1,064 | 1,031 | 1,035 | -2.54% | 8,200 | 59億1523万 | -7.84% | 10.9 | 1.23 |
| 10/13 | 1,080 | 1,080 | 1,050 | 1,062 | -1.67% | 13,200 | 60億6954万 | -6.02% | 11.18 | 1.26 |
| 10/12 | 1,070 | 1,080 | 1,058 | 1,080 | +1.03% | 23,900 | 61億7241万 | -4.76% | 11.37 | 1.28 |
| 10/11 | 1,083 | 1,085 | 1,068 | 1,069 | -1.2% | 7,200 | 61億954万 | -6.15% | 11.25 | 1.27 |
| 10/10 | 1,090 | 1,106 | 1,081 | 1,082 | -0.73% | 7,300 | 61億8384万 | -5.42% | 11.39 | 1.29 |
| 10/06 | 1,068 | 1,090 | 1,060 | 1,090 | +2.16% | 6,000 | 62億2956万 | -5.05% | 11.47 | 1.3 |
| 10/05 | 1,061 | 1,080 | 1,047 | 1,067 | +0.66% | 16,400 | 60億9811万 | -7.38% | 11.23 | 1.27 |
| 10/04 | 1,082 | 1,095 | 1,060 | 1,060 | -3.81% | 32,800 | 60億5811万 | -8.3% | 11.16 | 1.26 |
| 10/03 | 1,128 | 1,128 | 1,101 | 1,102 | -2.04% | 20,000 | 62億9815万 | -5.16% | 11.6 | 1.31 |
| 10/02 | 1,141 | 1,145 | 1,125 | 1,125 | -0.79% | 12,200 | 64億2960万 | -3.52% | 11.84 | 1.34 |
| 09/29 | 1,143 | 1,154 | 1,134 | 1,134 | -0.79% | 11,300 | 64億8103万 | -2.99% | 11.94 | 1.32 |
| 09/28 | 1,149 | 1,157 | 1,138 | 1,143 | -1.64% | 14,200 | 65億3247万 | -2.47% | 12.03 | 1.33 |
| 09/27 | 1,151 | 1,170 | 1,141 | 1,162 | +1.13% | 7,400 | 66億4106万 | -1.02% | 12.23 | 1.36 |
| 09/26 | 1,163 | 1,167 | 1,146 | 1,149 | -1.63% | 7,600 | 65億6676万 | -2.3% | 12.1 | 1.34 |
| 09/25 | 1,141 | 1,171 | 1,139 | 1,168 | +2.37% | 8,100 | 66億7535万 | -0.68% | 12.3 | 1.36 |
| 09/22 | 1,133 | 1,148 | 1,124 | 1,141 | +0.62% | 12,000 | 65億2104万 | -3.06% | 12.01 | 1.33 |
| 09/21 | 1,142 | 1,151 | 1,133 | 1,134 | -0.7% | 12,600 | 64億8103万 | -3.82% | 11.94 | 1.32 |
| 09/20 | 1,151 | 1,155 | 1,138 | 1,142 | -1.3% | 17,600 | 65億2675万 | -3.38% | 12.02 | 1.33 |
| 09/19 | 1,152 | 1,186 | 1,152 | 1,157 | +0.43% | 16,000 | 66億1248万 | -2.45% | 12.18 | 1.35 |
| 09/15 | 1,168 | 1,169 | 1,142 | 1,152 | -0.86% | 30,400 | 65億8391万 | -3.19% | 12.13 | 1.34 |
| 09/14 | 1,169 | 1,182 | 1,162 | 1,162 | -0.51% | 17,000 | 66億4106万 | -2.84% | 12.23 | 1.36 |
| 09/13 | 1,157 | 1,180 | 1,157 | 1,168 | +0.95% | 10,100 | 66億7535万 | -2.83% | 12.3 | 1.36 |
| 09/12 | 1,158 | 1,170 | 1,157 | 1,157 | -0.52% | 7,200 | 66億1248万 | -4.22% | 12.18 | 1.35 |
| 09/11 | 1,187 | 1,192 | 1,159 | 1,163 | -1.27% | 19,300 | 66億4677万 | -4.2% | 12.24 | 1.36 |
| 09/08 | 1,170 | 1,178 | 1,168 | 1,178 | -1.09% | 14,200 | 67億3250万 | -3.28% | 12.4 | 1.37 |
| 09/07 | 1,186 | 1,196 | 1,177 | 1,191 | +0.42% | 5,800 | 68億680万 | -2.54% | 12.54 | 1.39 |
| 09/06 | 1,182 | 1,191 | 1,175 | 1,186 | +0.17% | 15,800 | 67億7822万 | -3.26% | 12.49 | 1.38 |
| 09/05 | 1,193 | 1,198 | 1,184 | 1,184 | -0.75% | 8,600 | 67億6679万 | -3.82% | 12.46 | 1.38 |
| 09/04 | 1,182 | 1,196 | 1,180 | 1,193 | +0.42% | 6,800 | 68億1823万 | -3.4% | 12.56 | 1.39 |
| 09/01 | 1,185 | 1,188 | 1,175 | 1,188 | +0.25% | 10,000 | 67億8965万 | -4.12% | 12.51 | 1.39 |
| 08/31 | 1,180 | 1,206 | 1,180 | 1,185 | -0.17% | 11,800 | 67億7251万 | -4.74% | 12.47 | 1.38 |
| 08/30 | 1,210 | 1,214 | 1,184 | 1,187 | -1.98% | 20,200 | 67億8394万 | -4.89% | 12.5 | 1.38 |
| 08/29 | 1,199 | 1,217 | 1,199 | 1,211 | +1.25% | 6,100 | 69億2110万 | -3.27% | 12.75 | 1.41 |
| 08/28 | 1,201 | 1,213 | 1,192 | 1,196 | -0.33% | 14,100 | 68億3537万 | -4.63% | 12.59 | 1.4 |
| 08/25 | 1,185 | 1,200 | 1,180 | 1,200 | +0.76% | 7,100 | 68億5824万 | -4.46% | 12.63 | 1.4 |
| 08/24 | 1,211 | 1,235 | 1,190 | 1,191 | -1.65% | 11,600 | 68億680万 | -5.25% | 12.54 | 1.39 |
| 08/23 | 1,202 | 1,211 | 1,180 | 1,211 | +0.58% | 10,100 | 69億2110万 | -3.81% | 12.75 | 1.41 |
| 08/22 | 1,166 | 1,224 | 1,166 | 1,204 | +3.53% | 10,800 | 68億8110万 | -4.44% | 12.67 | 1.4 |
| 08/21 | 1,161 | 1,218 | 1,161 | 1,163 | -1.94% | 19,300 | 66億4677万 | -7.77% | 12.24 | 1.36 |
| 08/18 | 1,167 | 1,215 | 1,159 | 1,186 | +0.08% | 25,100 | 67億7822万 | -6.17% | 12.49 | 1.38 |
| 08/17 | 1,182 | 1,186 | 1,151 | 1,185 | -1.17% | 21,200 | 67億7251万 | -6.32% | 12.47 | 1.38 |
| 08/16 | 1,232 | 1,232 | 1,162 | 1,199 | -3.77% | 38,100 | 68億5252万 | -5.37% | 12.62 | 1.4 |
| 08/15 | 1,265 | 1,275 | 1,242 | 1,246 | -2.04% | 9,300 | 71億2113万 | -1.74% | 13.12 | 1.45 |
| 08/14 | 1,290 | 1,312 | 1,258 | 1,272 | -1.7% | 38,900 | 72億6973万 | +0.39% | 13.39 | 1.48 |
| 08/10 | 1,307 | 1,317 | 1,275 | 1,294 | -0.61% | 26,400 | 73億9546万 | +2.21% | 13.62 | 1.51 |
| 08/09 | 1,320 | 1,320 | 1,302 | 1,302 | -1.36% | 20,400 | 74億4119万 | +2.92% | 13.71 | 1.52 |
| 08/08 | 1,307 | 1,330 | 1,305 | 1,320 | +1.07% | 17,700 | 75億4406万 | +4.43% | 13.9 | 1.54 |
| 08/07 | 1,276 | 1,307 | 1,273 | 1,306 | +2.43% | 18,700 | 74億6405万 | +3.57% | 13.75 | 1.52 |
| 08/04 | 1,281 | 1,295 | 1,275 | 1,275 | -0.78% | 9,200 | 72億8688万 | +1.19% | 13.42 | 1.49 |
| 08/03 | 1,291 | 1,296 | 1,281 | 1,285 | -0.39% | 8,500 | 73億4403万 | +1.82% | 13.53 | 1.5 |
