株価チャート
2023/06/23～2023/11/16
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 |
| 11/16 | 829 | 838 | 816 | 822 | -0.84% | 76,600 | 43億2454万 | -8.05% | 22.62 | 3.67 |
| 11/15 | 901 | 904 | 826 | 829 | -15.06% | 217,800 | 43億6136万 | -7.58% | 22.81 | 3.7 |
| 11/14 | 947 | 979 | 937 | 976 | +2.63% | 51,200 | 51億3473万 | +8.44% | 26.86 | 4.36 |
| 11/13 | 978 | 988 | 941 | 951 | -3.74% | 39,800 | 50億321万 | +6.38% | 26.17 | 4.25 |
| 11/10 | 992 | 1,019 | 975 | 988 | +0.41% | 22,300 | 51億9786万 | +11.26% | 27.19 | 4.41 |
| 11/09 | 995 | 995 | 971 | 984 | +0.41% | 31,200 | 51億7682万 | +11.82% | 27.08 | 4.39 |
| 11/08 | 995 | 1,034 | 977 | 980 | 0% | 80,200 | 51億5578万 | +12.26% | 26.97 | 4.38 |
| 11/07 | 974 | 996 | 971 | 980 | -0.91% | 14,600 | 51億5578万 | +12.9% | 26.97 | 4.38 |
| 11/06 | 923 | 998 | 923 | 989 | +6.8% | 53,500 | 52億312万 | +14.6% | 27.22 | 4.42 |
| 11/02 | 899 | 928 | 896 | 926 | +2.89% | 16,100 | 48億7168万 | +8.05% | 25.48 | 4.13 |
| 11/01 | 865 | 944 | 864 | 900 | +4.9% | 58,900 | 47億3490万 | +5.26% | 24.77 | 4.02 |
| 10/31 | 828 | 879 | 824 | 858 | +3.62% | 15,200 | 45億1393万 | +0.23% | 23.61 | 3.83 |
| 10/30 | 840 | 842 | 816 | 828 | -1.08% | 6,800 | 43億5610万 | -3.38% | 22.79 | 3.7 |
| 10/27 | 829 | 848 | 829 | 837 | +0.12% | 9,700 | 44億345万 | -2.45% | 23.03 | 3.74 |
| 10/26 | 866 | 866 | 825 | 836 | -2.68% | 8,300 | 43億9819万 | -2.45% | 23.01 | 3.73 |
| 10/25 | 865 | 869 | 849 | 859 | -0.69% | 10,800 | 45億1919万 | +0.23% | 23.64 | 3.84 |
| 10/24 | 848 | 865 | 790 | 865 | +2.13% | 46,500 | 45億5076万 | +1.05% | 23.8 | 3.86 |
| 10/23 | 855 | 872 | 841 | 847 | -0.35% | 13,700 | 44億5606万 | -0.7% | 23.31 | 3.78 |
| 10/20 | 860 | 874 | 848 | 850 | -3.3% | 19,200 | 44億7185万 | -0.23% | 23.39 | 3.79 |
| 10/19 | 854 | 879 | 850 | 879 | +1.74% | 8,100 | 46億2441万 | +3.29% | 24.19 | 3.92 |
| 10/18 | 879 | 879 | 858 | 864 | -2.26% | 7,400 | 45億4550万 | +1.89% | 23.78 | 3.86 |
| 10/17 | 877 | 886 | 865 | 884 | +0.8% | 14,700 | 46億5072万 | +4.74% | 24.33 | 3.95 |
| 10/16 | 853 | 889 | 851 | 877 | +1.15% | 24,300 | 46億1389万 | +4.16% | 24.13 | 3.92 |
| 10/13 | 865 | 886 | 858 | 867 | -1.48% | 16,500 | 45億6128万 | +3.34% | 23.86 | 3.87 |
| 10/12 | 895 | 895 | 870 | 880 | -1.79% | 13,200 | 46億2968万 | +5.14% | 24.22 | 3.93 |
| 10/11 | 898 | 906 | 885 | 896 | -0.22% | 29,900 | 47億1385万 | +7.43% | 24.66 | 4 |
| 10/10 | 842 | 902 | 829 | 898 | +8.72% | 51,300 | 47億2437万 | +8.06% | 24.71 | 4.01 |
| 10/06 | 820 | 832 | 810 | 826 | +1.47% | 13,700 | 43億4558万 | -0.24% | 22.73 | 3.69 |
| 10/05 | 790 | 825 | 790 | 814 | +3.43% | 7,400 | 42億8245万 | -1.45% | 22.4 | 3.63 |
| 10/04 | 792 | 807 | 784 | 787 | -2.48% | 23,700 | 41億4040万 | -4.49% | 21.66 | 3.51 |
| 10/03 | 850 | 850 | 798 | 807 | -5.06% | 25,800 | 42億4562万 | -2.06% | 22.21 | 3.6 |
| 10/02 | 845 | 853 | 820 | 850 | +1.31% | 21,200 | 44億7185万 | +3.41% | 23.39 | 3.79 |
| 09/29 | 876 | 876 | 835 | 839 | -2.56% | 24,200 | 44億1397万 | +2.57% | 34 | 3.81 |
| 09/28 | 883 | 883 | 850 | 861 | -1.82% | 18,700 | 45億2972万 | +5.51% | 34.9 | 3.91 |
| 09/27 | 882 | 894 | 864 | 877 | -3.41% | 11,200 | 46億1389万 | +8.14% | 35.54 | 3.98 |
| 09/26 | 890 | 908 | 885 | 908 | +2.25% | 24,200 | 47億7698万 | +12.66% | 36.8 | 4.12 |
| 09/25 | 844 | 890 | 833 | 888 | +5.09% | 38,800 | 46億7176万 | +11.14% | 35.99 | 4.03 |
| 09/22 | 800 | 847 | 800 | 845 | +3.3% | 23,700 | 44億4554万 | +6.56% | 34.25 | 3.84 |
| 09/21 | 827 | 850 | 810 | 818 | -2.85% | 32,200 | 42億3805万 | +3.54% | 32.65 | 3.66 |
| 09/20 | 819 | 843 | 808 | 842 | +2.81% | 23,100 | 43億6240万 | +6.72% | 33.6 | 3.77 |
| 09/19 | 792 | 819 | 792 | 819 | +1.49% | 23,100 | 42億4323万 | +4.2% | 32.69 | 3.66 |
| 09/15 | 830 | 830 | 802 | 807 | -2.3% | 8,500 | 41億8106万 | +2.93% | 32.21 | 3.61 |
| 09/14 | 828 | 829 | 813 | 826 | -0.12% | 16,300 | 42億7950万 | +4.16% | 32.96 | 3.69 |
| 09/13 | 831 | 841 | 812 | 827 | +4.82% | 24,700 | 42億8468万 | +3.25% | 33 | 3.7 |
| 09/12 | 767 | 802 | 767 | 789 | +1.81% | 22,900 | 40億8780万 | -2.47% | 31.49 | 3.53 |
| 09/11 | 816 | 851 | 766 | 775 | -5.02% | 63,400 | 40億1527万 | -5.37% | 30.93 | 3.47 |
| 09/08 | 809 | 839 | 809 | 816 | +0.49% | 7,800 | 42億2769万 | -1.81% | 32.57 | 3.65 |
| 09/07 | 823 | 850 | 811 | 812 | -0.49% | 31,500 | 42億697万 | -3.22% | 32.41 | 3.63 |
| 09/06 | 830 | 877 | 805 | 816 | -0.37% | 219,000 | 42億2769万 | -3.77% | 32.57 | 3.65 |
| 09/05 | 808 | 819 | 800 | 819 | -0.24% | 14,300 | 42億4323万 | -4.43% | 32.69 | 3.66 |
| 09/04 | 805 | 838 | 804 | 821 | +2.75% | 42,700 | 42億5360万 | -5.09% | 32.77 | 3.67 |
| 09/01 | 805 | 812 | 788 | 799 | -0.13% | 25,000 | 41億3961万 | -8.48% | 31.89 | 3.57 |
| 08/31 | 763 | 806 | 761 | 800 | +4.85% | 35,900 | 41億4480万 | -9.3% | 31.93 | 3.58 |
| 08/30 | 774 | 775 | 763 | 763 | -1.42% | 6,700 | 39億5310万 | -14.75% | 30.45 | 3.41 |
| 08/29 | 764 | 776 | 761 | 774 | +2.38% | 19,700 | 40億1009万 | -14.76% | 30.89 | 3.46 |
| 08/28 | 772 | 772 | 752 | 756 | -0.26% | 10,700 | 39億1683万 | -18.09% | 30.17 | 3.38 |
| 08/25 | 771 | 773 | 758 | 758 | -1.94% | 6,400 | 39億2719万 | -19.28% | 30.25 | 3.39 |
| 08/24 | 776 | 778 | 766 | 773 | +2.93% | 9,400 | 40億491万 | -18.97% | 30.85 | 3.46 |
| 08/23 | 743 | 771 | 742 | 751 | +1.21% | 14,700 | 38億9093万 | -22.42% | 29.97 | 3.36 |
| 08/22 | 749 | 761 | 742 | 742 | -0.13% | 31,000 | 38億4430万 | -24.29% | 29.61 | 3.32 |
| 08/21 | 745 | 755 | 740 | 743 | +0.13% | 15,900 | 38億4948万 | -25.18% | 29.65 | 3.32 |
| 08/18 | 763 | 763 | 736 | 742 | -2.88% | 28,600 | 38億4430万 | -26.17% | 29.61 | 3.32 |
| 08/17 | 779 | 780 | 749 | 764 | -3.78% | 35,400 | 39億5828万 | -24.88% | 30.49 | 3.42 |
| 08/16 | 777 | 796 | 756 | 794 | +4.2% | 57,800 | 41億1371万 | -22.76% | 31.69 | 3.55 |
| 08/15 | 754 | 770 | 730 | 762 | -2.43% | 172,400 | 39億4792万 | -26.66% | 30.41 | 3.41 |
| 08/14 | 1,032 | 1,066 | 762 | 781 | -23.51% | 298,900 | 40億4636万 | -25.55% | 31.17 | 3.49 |
| 08/10 | 1,020 | 1,021 | 998 | 1,021 | -1.07% | 23,400 | 52億8980万 | -3.68% | 40.75 | 4.57 |
| 08/09 | 1,016 | 1,046 | 1,016 | 1,032 | 0% | 14,400 | 53億4679万 | -2.73% | 41.19 | 4.62 |
| 08/08 | 1,040 | 1,040 | 1,016 | 1,032 | -0.77% | 9,600 | 53億4679万 | -2.82% | 41.19 | 4.62 |
| 08/07 | 1,048 | 1,060 | 1,030 | 1,040 | -1.61% | 16,800 | 53億8824万 | -2.26% | 41.51 | 4.65 |
| 08/04 | 1,022 | 1,057 | 1,022 | 1,057 | +2.13% | 18,700 | 54億7631万 | -0.66% | 42.18 | 4.73 |
| 08/03 | 1,013 | 1,040 | 983 | 1,035 | +1.47% | 28,600 | 53億6233万 | -2.63% | 41.31 | 4.63 |
| 08/02 | 1,036 | 1,036 | 1,002 | 1,020 | -1.54% | 12,500 | 52億8462万 | -4.05% | 40.71 | 4.56 |
| 08/01 | 1,016 | 1,038 | 1,010 | 1,036 | +1.67% | 21,100 | 53億6751万 | -2.54% | 41.35 | 4.63 |
| 07/31 | 1,047 | 1,047 | 1,010 | 1,019 | -2.02% | 31,600 | 52億7943万 | -4.14% | 40.67 | 4.56 |
| 07/28 | 1,011 | 1,040 | 960 | 1,040 | +2.97% | 57,700 | 53億8824万 | -2.35% | 41.51 | 4.65 |
| 07/27 | 1,109 | 1,109 | 1,002 | 1,010 | -9.74% | 82,400 | 52億3281万 | -5.25% | 40.31 | 4.52 |
| 07/26 | 1,107 | 1,121 | 1,088 | 1,119 | +1.08% | 6,400 | 57億9753万 | +4.68% | 44.66 | 5 |
| 07/25 | 1,156 | 1,156 | 1,047 | 1,107 | -3.66% | 57,700 | 57億3536万 | +3.65% | 44.18 | 4.95 |
| 07/24 | 1,160 | 1,165 | 1,133 | 1,149 | -0.09% | 21,600 | 59億5296万 | +7.69% | 45.86 | 5.14 |
| 07/21 | 1,129 | 1,157 | 1,118 | 1,150 | +1.77% | 16,000 | 59億5815万 | +8.39% | 45.9 | 5.14 |
| 07/20 | 1,148 | 1,148 | 1,114 | 1,130 | +0.09% | 28,100 | 58億5453万 | +7.01% | 45.1 | 5.05 |
| 07/19 | 1,050 | 1,129 | 1,044 | 1,129 | +7.52% | 54,400 | 58億4934万 | +7.42% | 45.06 | 5.05 |
| 07/18 | 1,050 | 1,061 | 1,037 | 1,050 | -0.76% | 16,500 | 54億4005万 | +0.38% | 41.9 | 4.7 |
| 07/14 | 1,049 | 1,058 | 1,024 | 1,058 | +0.86% | 6,900 | 54億8149万 | +1.34% | 42.22 | 4.73 |
| 07/13 | 1,045 | 1,054 | 1,024 | 1,049 | +0.87% | 11,200 | 54億3486万 | +0.58% | 41.86 | 4.69 |
| 07/12 | 1,037 | 1,053 | 1,002 | 1,040 | -0.19% | 23,300 | 53億8824万 | 0% | 41.51 | 4.65 |
| 07/11 | 1,058 | 1,071 | 1,035 | 1,042 | -1.51% | 9,100 | 53億9860万 | +0.48% | 41.59 | 4.66 |
| 07/10 | 1,016 | 1,070 | 1,001 | 1,058 | +4.24% | 23,600 | 54億8149万 | +2.22% | 42.22 | 4.73 |
| 07/07 | 1,060 | 1,060 | 1,009 | 1,015 | -4.96% | 26,200 | 52億5871万 | -1.46% | 40.51 | 4.54 |
| 07/06 | 1,050 | 1,076 | 1,038 | 1,068 | +1.71% | 12,700 | 55億3330万 | +4.09% | 42.62 | 4.78 |
| 07/05 | 1,058 | 1,060 | 1,020 | 1,050 | -0.85% | 16,600 | 54億4005万 | +3.04% | 41.9 | 4.7 |
| 07/04 | 1,069 | 1,069 | 1,048 | 1,059 | -0.38% | 7,200 | 54億8667万 | +4.54% | 42.26 | 4.74 |
| 07/03 | 1,054 | 1,086 | 1,040 | 1,063 | +1.24% | 25,200 | 55億740万 | +5.67% | 42.42 | 4.75 |
| 06/30 | 1,038 | 1,050 | 1,024 | 1,050 | +1.25% | 10,100 | 54億4005万 | +4.9% | 41.9 | 5.12 |
| 06/29 | 1,038 | 1,069 | 1,023 | 1,037 | -0.1% | 17,800 | 53億7269万 | +3.91% | 41.39 | 5.06 |
| 06/28 | 1,021 | 1,058 | 1,014 | 1,038 | +3.18% | 19,500 | 53億7787万 | +4.32% | 41.43 | 5.06 |
| 06/27 | 1,015 | 1,020 | 996 | 1,006 | -3.18% | 18,000 | 52億1208万 | +1.41% | 40.15 | 4.91 |
| 06/26 | 1,069 | 1,069 | 1,008 | 1,039 | -2.81% | 22,400 | 53億8305万 | +5.16% | 41.47 | 5.07 |
| 06/23 | 1,073 | 1,073 | 1,025 | 1,069 | +0.38% | 25,800 | 55億3848万 | +8.64% | 42.66 | 5.21 |
