株価チャート
2023/05/10～2023/09/29
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 |
| 09/29 | 1,024 | 1,035 | 1,010 | 1,019 | +0.69% | 151,600 | 223億7070万 | -2.86% | 35.78 | 2.67 |
| 09/28 | 1,022 | 1,039 | 1,001 | 1,012 | -2.69% | 186,500 | 222億1703万 | -3.53% | 35.53 | 2.65 |
| 09/27 | 1,010 | 1,042 | 1,005 | 1,040 | +2.26% | 220,700 | 228億3173万 | -0.86% | 36.52 | 2.72 |
| 09/26 | 1,009 | 1,041 | 999 | 1,017 | +0.79% | 249,600 | 223億2680万 | -2.87% | 35.71 | 2.66 |
| 09/25 | 998 | 1,021 | 987 | 1,009 | +0.4% | 189,600 | 221億5117万 | -3.44% | 35.43 | 2.64 |
| 09/22 | 970 | 1,014 | 966 | 1,005 | +2.76% | 290,000 | 220億6335万 | -3.64% | 35.29 | 2.63 |
| 09/21 | 991 | 1,000 | 972 | 978 | -2.1% | 271,200 | 214億7061万 | -6.05% | 34.34 | 2.56 |
| 09/20 | 1,006 | 1,023 | 995 | 999 | -1.28% | 264,800 | 219億3163万 | -4.13% | 35.08 | 2.61 |
| 09/19 | 1,026 | 1,026 | 1,004 | 1,012 | -2.6% | 329,400 | 222億1703万 | -2.88% | 35.53 | 2.65 |
| 09/15 | 1,095 | 1,095 | 1,032 | 1,039 | -5.03% | 436,700 | 228億978万 | -0.29% | 36.48 | 2.72 |
| 09/14 | 1,114 | 1,117 | 1,085 | 1,094 | -1.17% | 212,400 | 240億1722万 | +4.69% | 38.41 | 2.86 |
| 09/13 | 1,068 | 1,124 | 1,063 | 1,107 | +3.36% | 307,700 | 243億262万 | +6.34% | 38.87 | 2.9 |
| 09/12 | 1,079 | 1,114 | 1,068 | 1,071 | +1.32% | 314,600 | 235億1229万 | +3.38% | 37.61 | 2.8 |
| 09/11 | 1,090 | 1,090 | 1,047 | 1,057 | -1.49% | 268,700 | 232億494万 | +2.32% | 37.11 | 2.77 |
| 09/08 | 1,088 | 1,108 | 1,072 | 1,073 | -1.56% | 268,000 | 235億5620万 | +4.17% | 37.68 | 2.81 |
| 09/07 | 1,115 | 1,129 | 1,088 | 1,090 | -3.2% | 333,500 | 239億2941万 | +6.34% | 38.27 | 2.85 |
| 09/06 | 1,126 | 1,165 | 1,108 | 1,126 | +1.9% | 595,700 | 247億1974万 | +10.18% | 39.54 | 2.95 |
| 09/05 | 1,040 | 1,109 | 1,033 | 1,105 | +5.74% | 353,100 | 242億5871万 | +8.55% | 38.8 | 2.89 |
| 09/04 | 1,072 | 1,072 | 1,043 | 1,045 | -2.79% | 216,900 | 229億4150万 | +3.06% | 36.69 | 2.73 |
| 09/01 | 1,080 | 1,126 | 1,070 | 1,075 | -1.01% | 393,900 | 236億10万 | +6.12% | 37.75 | 2.81 |
| 08/31 | 1,096 | 1,132 | 1,084 | 1,086 | +1.12% | 589,200 | 238億4159万 | +7.52% | 38.13 | 2.84 |
| 08/30 | 1,080 | 1,088 | 1,065 | 1,074 | +0.66% | 165,300 | 235億7815万 | +6.65% | 37.71 | 2.81 |
| 08/29 | 1,009 | 1,087 | 1,007 | 1,067 | +5.12% | 369,000 | 234億2448万 | +6.38% | 37.47 | 2.79 |
| 08/28 | 1,015 | 1,024 | 997 | 1,015 | +0.5% | 124,600 | 222億8289万 | +1.5% | 35.64 | 2.66 |
| 08/25 | 969 | 1,010 | 961 | 1,010 | -0.1% | 197,400 | 221億7312万 | +1.1% | 35.46 | 2.64 |
| 08/24 | 1,034 | 1,036 | 1,011 | 1,011 | -0.88% | 183,300 | 221億9507万 | +1.2% | 35.5 | 2.65 |
| 08/23 | 982 | 1,020 | 982 | 1,020 | +3.87% | 296,700 | 223億9266万 | +2.2% | 35.82 | 2.67 |
| 08/22 | 987 | 1,019 | 980 | 982 | -0.51% | 323,000 | 215億5842万 | -1.5% | 34.48 | 2.57 |
| 08/21 | 942 | 1,000 | 937 | 987 | +4.44% | 465,100 | 216億6819万 | -1% | 34.66 | 2.58 |
| 08/18 | 938 | 952 | 924 | 945 | -0.84% | 256,000 | 207億4614万 | -5.31% | 33.18 | 2.47 |
| 08/17 | 995 | 995 | 940 | 953 | -6.11% | 592,400 | 209億2177万 | -4.6% | 33.46 | 2.49 |
| 08/16 | 976 | 1,017 | 976 | 1,015 | +2.63% | 258,900 | 222億8289万 | +1.4% | 35.64 | 2.66 |
| 08/15 | 1,011 | 1,022 | 985 | 989 | -3.23% | 399,400 | 217億1210万 | -1% | 34.73 | 2.59 |
| 08/14 | 1,103 | 1,103 | 1,022 | 1,022 | -7.43% | 521,400 | 224億3656万 | +2.3% | 35.89 | 2.67 |
| 08/10 | 1,011 | 1,113 | 1,006 | 1,104 | +10.84% | 1,273,000 | 242億3676万 | +10.73% | 38.77 | 2.89 |
| 08/09 | 980 | 1,001 | 973 | 996 | +1.01% | 184,300 | 218億6577万 | +0.3% | 34.97 | 2.61 |
| 08/08 | 988 | 999 | 981 | 986 | -0.6% | 194,000 | 216億4623万 | -0.7% | 34.62 | 2.58 |
| 08/07 | 974 | 992 | 965 | 992 | +2.06% | 191,100 | 217億7796万 | -0.2% | 34.83 | 2.6 |
| 08/04 | 967 | 974 | 951 | 972 | +0.52% | 161,600 | 213億3888万 | -2.31% | 34.13 | 2.54 |
| 08/03 | 998 | 998 | 966 | 967 | -3.97% | 254,000 | 212億2912万 | -3.01% | 33.95 | 2.53 |
| 08/02 | 1,014 | 1,031 | 1,007 | 1,007 | -1.37% | 133,900 | 221億726万 | +0.9% | 35.36 | 2.64 |
| 08/01 | 1,022 | 1,045 | 1,018 | 1,021 | +0.1% | 145,800 | 224億1461万 | +2.3% | 35.85 | 2.67 |
| 07/31 | 1,016 | 1,034 | 1,009 | 1,020 | +1.69% | 188,200 | 223億9266万 | +2.2% | 35.82 | 2.67 |
| 07/28 | 1,006 | 1,006 | 977 | 1,003 | -1.38% | 313,500 | 220億1945万 | +0.5% | 35.22 | 2.63 |
| 07/27 | 992 | 1,019 | 992 | 1,017 | +2.73% | 210,800 | 223億2680万 | +1.8% | 35.71 | 2.66 |
| 07/26 | 990 | 998 | 983 | 990 | -0.3% | 109,500 | 217億3405万 | -1.1% | 34.76 | 2.59 |
| 07/25 | 997 | 1,000 | 990 | 993 | -0.2% | 72,000 | 217億9991万 | -1.1% | 34.87 | 2.6 |
| 07/24 | 988 | 1,000 | 986 | 995 | +0.91% | 81,000 | 218億4382万 | -1.19% | 34.94 | 2.6 |
| 07/21 | 985 | 996 | 979 | 986 | -0.5% | 86,400 | 216億4623万 | -2.18% | 34.62 | 2.58 |
| 07/20 | 995 | 1,000 | 985 | 991 | -0.4% | 120,400 | 217億5600万 | -1.69% | 34.8 | 2.59 |
| 07/19 | 994 | 1,003 | 987 | 995 | +0.3% | 122,800 | 218億4382万 | -1.39% | 34.94 | 2.6 |
| 07/18 | 1,000 | 1,000 | 987 | 992 | 0% | 85,400 | 217億7796万 | -1.68% | 34.83 | 2.6 |
| 07/14 | 1,007 | 1,016 | 991 | 992 | -1.2% | 129,200 | 217億7796万 | -1.88% | 34.83 | 2.6 |
| 07/13 | 976 | 1,004 | 972 | 1,004 | +2.34% | 221,900 | 220億4140万 | -0.69% | 35.25 | 2.63 |
| 07/12 | 982 | 990 | 974 | 981 | -0.3% | 123,100 | 215億3647万 | -3.06% | 34.45 | 2.57 |
| 07/11 | 978 | 997 | 978 | 984 | +0.61% | 159,300 | 216億233万 | -2.96% | 34.55 | 2.58 |
| 07/10 | 968 | 983 | 963 | 978 | +0.1% | 141,800 | 214億7061万 | -3.83% | 34.34 | 2.56 |
| 07/07 | 963 | 982 | 955 | 977 | -0.1% | 223,400 | 214億4865万 | -4.4% | 34.31 | 2.56 |
| 07/06 | 997 | 997 | 967 | 978 | -2.3% | 507,000 | 214億7061万 | -4.59% | 34.34 | 2.56 |
| 07/05 | 1,000 | 1,006 | 997 | 1,001 | -0.79% | 142,300 | 219億7554万 | -2.82% | 35.15 | 2.62 |
| 07/04 | 1,002 | 1,011 | 995 | 1,009 | +0.3% | 154,000 | 221億5117万 | -2.42% | 35.43 | 2.64 |
| 07/03 | 1,015 | 1,035 | 1,005 | 1,006 | -0.2% | 252,600 | 220億8531万 | -3.27% | 35.32 | 2.63 |
| 06/30 | 1,012 | 1,018 | 999 | 1,008 | -1.47% | 207,300 | 221億2921万 | -3.63% | 35.39 | 2.71 |
| 06/29 | 1,023 | 1,025 | 1,005 | 1,023 | +1.39% | 154,400 | 224億5852万 | -2.48% | 36.36 | 2.78 |
| 06/28 | 1,014 | 1,019 | 999 | 1,009 | +0.3% | 191,100 | 221億5117万 | -4.09% | 35.86 | 2.74 |
| 06/27 | 1,002 | 1,013 | 990 | 1,006 | -0.98% | 295,800 | 220億8531万 | -4.91% | 35.75 | 2.73 |
| 06/26 | 1,020 | 1,041 | 1,014 | 1,016 | +0.2% | 158,000 | 223億484万 | -4.51% | 36.11 | 2.76 |
| 06/23 | 1,049 | 1,060 | 1,012 | 1,014 | -2.22% | 232,000 | 222億6094万 | -5.14% | 36.04 | 2.76 |
| 06/22 | 1,041 | 1,062 | 1,032 | 1,037 | -1.14% | 202,700 | 227億6587万 | -3.53% | 36.85 | 2.82 |
| 06/21 | 1,066 | 1,070 | 1,045 | 1,049 | -2.6% | 242,800 | 230億2931万 | -2.6% | 37.28 | 2.85 |
| 06/20 | 1,056 | 1,077 | 1,036 | 1,077 | +1.8% | 271,300 | 236億4401万 | -0.37% | 38.28 | 2.93 |
| 06/19 | 1,057 | 1,068 | 1,033 | 1,058 | +2.62% | 364,000 | 232億2689万 | -2.49% | 37.6 | 2.88 |
| 06/16 | 995 | 1,045 | 995 | 1,031 | +3.83% | 501,300 | 226億3415万 | -5.33% | 36.64 | 2.8 |
| 06/15 | 1,003 | 1,007 | 993 | 993 | -2.07% | 276,800 | 217億9991万 | -9.15% | 35.29 | 2.7 |
| 06/14 | 1,012 | 1,016 | 996 | 1,014 | +1.4% | 287,700 | 222億6094万 | -7.82% | 36.04 | 2.76 |
| 06/13 | 1,035 | 1,039 | 998 | 1,000 | -2.25% | 359,900 | 219億5359万 | -9.42% | 35.54 | 2.72 |
| 06/12 | 1,001 | 1,023 | 998 | 1,023 | +2.3% | 434,400 | 224億5852万 | -7.67% | 36.36 | 2.78 |
| 06/09 | 1,020 | 1,028 | 992 | 1,000 | -1.57% | 457,600 | 219億5359万 | -10.07% | 35.54 | 2.72 |
| 06/08 | 1,028 | 1,035 | 1,007 | 1,016 | -1.93% | 368,100 | 223億484万 | -8.8% | 36.11 | 2.76 |
| 06/07 | 1,079 | 1,079 | 1,036 | 1,036 | -3.36% | 479,000 | 227億4391万 | -7.17% | 36.82 | 2.82 |
| 06/06 | 1,080 | 1,080 | 1,055 | 1,072 | -1.47% | 265,300 | 235億3424万 | -4.2% | 38.1 | 2.91 |
| 06/05 | 1,095 | 1,095 | 1,074 | 1,088 | +1.4% | 228,500 | 238億8550万 | -2.86% | 38.67 | 2.96 |
| 06/02 | 1,084 | 1,092 | 1,066 | 1,073 | -0.83% | 304,600 | 235億5620万 | -4.2% | 38.13 | 2.92 |
| 06/01 | 1,122 | 1,125 | 1,079 | 1,082 | -3.05% | 346,800 | 237億5378万 | -3.57% | 38.45 | 2.94 |
| 05/31 | 1,133 | 1,143 | 1,095 | 1,116 | -2.96% | 337,300 | 245億20万 | -0.62% | 39.66 | 3.03 |
| 05/30 | 1,155 | 1,163 | 1,105 | 1,150 | -0.09% | 297,800 | 252億4662万 | +2.5% | 40.87 | 3.13 |
| 05/29 | 1,101 | 1,182 | 1,101 | 1,151 | +5.69% | 598,200 | 252億6858万 | +2.77% | 40.91 | 3.13 |
| 05/26 | 1,100 | 1,111 | 1,082 | 1,089 | -2.07% | 244,900 | 239億745万 | -2.68% | 38.7 | 2.96 |
| 05/25 | 1,157 | 1,164 | 1,106 | 1,112 | -3.89% | 328,400 | 244億1239万 | -0.89% | 39.52 | 3.02 |
| 05/24 | 1,174 | 1,178 | 1,145 | 1,157 | +0.17% | 211,900 | 254億30万 | +3.03% | 41.12 | 3.14 |
| 05/23 | 1,135 | 1,192 | 1,130 | 1,155 | +2.21% | 505,700 | 253億5639万 | +2.94% | 41.05 | 3.14 |
| 05/22 | 1,144 | 1,144 | 1,100 | 1,130 | -3.17% | 452,700 | 248億755万 | +0.8% | 40.16 | 3.07 |
| 05/19 | 1,086 | 1,175 | 1,085 | 1,167 | +7.56% | 500,800 | 256億1983万 | +4.1% | 41.47 | 3.17 |
| 05/18 | 1,146 | 1,150 | 1,082 | 1,085 | -5.32% | 432,500 | 238億1964万 | -3.04% | 38.56 | 2.95 |
| 05/17 | 1,173 | 1,173 | 1,136 | 1,146 | -2.3% | 221,200 | 251億5881万 | +2.32% | 40.73 | 3.11 |
| 05/16 | 1,179 | 1,192 | 1,153 | 1,173 | +0.86% | 343,900 | 257億5156万 | +5.01% | 41.69 | 3.19 |
| 05/15 | 1,154 | 1,179 | 1,126 | 1,163 | +1.48% | 370,200 | 255億3202万 | +4.4% | 41.33 | 3.16 |
| 05/12 | 1,078 | 1,172 | 1,063 | 1,146 | +0.09% | 652,600 | 251億5881万 | +3.06% | 40.73 | 3.11 |
| 05/11 | 1,120 | 1,153 | 1,120 | 1,145 | +2.78% | 361,300 | 251億3686万 | +2.97% | 40.69 | 3.11 |
| 05/10 | 1,130 | 1,133 | 1,109 | 1,114 | -0.54% | 223,800 | 244億5629万 | +0.18% | 39.59 | 3.03 |
