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 | 886 | 886 | 867 | 881 | -0.23% | 10,900 | 11億5481万 | -11.63% | 62.94 | 1.66 |
| 10/31 | 890 | 894 | 865 | 883 | -0.9% | 20,000 | 11億5743万 | -11.79% | 63.09 | 1.67 |
| 10/30 | 885 | 921 | 883 | 891 | +0.68% | 21,100 | 11億6792万 | -11.34% | 63.66 | 1.68 |
| 10/27 | 879 | 892 | 878 | 885 | +0.8% | 10,100 | 11億6005万 | -12.2% | 63.23 | 1.67 |
| 10/26 | 875 | 888 | 869 | 878 | -0.34% | 10,500 | 11億5088万 | -13.07% | 62.73 | 1.66 |
| 10/25 | 860 | 896 | 860 | 881 | +2.68% | 18,300 | 11億5481万 | -13.2% | 62.94 | 1.66 |
| 10/24 | 832 | 881 | 819 | 858 | +3.37% | 29,700 | 11億2466万 | -15.8% | 61.3 | 1.62 |
| 10/23 | 874 | 877 | 823 | 830 | -5.36% | 65,000 | 10億8796万 | -18.95% | 59.3 | 1.57 |
| 10/20 | 886 | 899 | 870 | 877 | -1.57% | 49,600 | 11億4957万 | -15.02% | 62.66 | 1.65 |
| 10/19 | 918 | 924 | 888 | 891 | -2.2% | 48,900 | 11億6792万 | -14.08% | 63.66 | 1.68 |
| 10/18 | 916 | 936 | 908 | 911 | -1.41% | 45,100 | 11億9413万 | -12.66% | 65.09 | 1.72 |
| 10/17 | 938 | 946 | 924 | 924 | +0.11% | 19,700 | 12億1117万 | -11.83% | 66.02 | 1.74 |
| 10/16 | 930 | 960 | 921 | 923 | -2.33% | 55,200 | 12億986万 | -12.35% | 65.94 | 1.74 |
| 10/13 | 1,025 | 1,025 | 926 | 945 | -7.8% | 189,400 | 12億3870万 | -10.51% | 67.52 | 1.78 |
| 10/12 | 1,049 | 1,063 | 1,010 | 1,025 | -2.47% | 139,200 | 13億4357万 | -3.12% | 73.23 | 1.93 |
| 10/11 | 1,046 | 1,095 | 1,031 | 1,051 | +0.48% | 293,600 | 13億7765万 | -0.66% | 75.09 | 1.98 |
| 10/10 | 1,025 | 1,090 | 995 | 1,046 | -15.3% | 966,100 | 13億7109万 | -0.95% | 74.73 | 1.97 |
| 10/06 | 1,235 | 1,235 | 1,235 | 1,235 | -26.27% | 6,200 | 16億1883万 | +17.06% | 88.24 | 2.33 |
| 10/05 | 1,721 | 1,721 | 1,675 | 1,675 | +17.87% | 143,300 | 21億9559万 | +60.44% | 119.67 | 3.16 |
| 10/04 | 1,150 | 1,421 | 1,050 | 1,421 | +26.76% | 1,301,600 | 18億6264万 | +40% | 101.52 | 2.68 |
| 10/03 | 1,031 | 1,121 | 1,007 | 1,121 | +15.45% | 125,300 | 14億6940万 | +12.44% | 80.09 | 2.11 |
| 10/02 | 970 | 986 | 967 | 971 | -0.61% | 5,400 | 12億7278万 | -1.92% | 69.37 | 1.83 |
| 09/29 | 985 | 985 | 952 | 977 | +0.72% | 10,600 | 12億8065万 | -1.31% | 69.8 | 2.14 |
| 09/28 | 971 | 971 | 970 | 970 | -1.22% | 800 | 12億7147万 | -1.92% | 69.3 | 2.13 |
| 09/27 | 980 | 982 | 955 | 982 | +0.61% | 6,900 | 12億8720万 | -0.71% | 70.16 | 2.16 |
| 09/26 | 980 | 989 | 965 | 976 | -1.01% | 2,300 | 12億7934万 | -1.31% | 69.73 | 2.14 |
| 09/25 | 955 | 989 | 955 | 986 | +3.35% | 6,900 | 12億9244万 | -0.2% | 70.45 | 2.16 |
| 09/22 | 940 | 969 | 925 | 954 | +0.42% | 4,600 | 12億5050万 | -3.05% | 68.16 | 2.09 |
| 09/21 | 993 | 993 | 940 | 950 | -4.71% | 14,200 | 12億4526万 | -3.55% | 67.87 | 2.09 |
| 09/20 | 987 | 997 | 981 | 997 | +1.01% | 4,600 | 13億686万 | +1.12% | 71.23 | 2.19 |
| 09/19 | 987 | 1,010 | 967 | 987 | +0.3% | 15,500 | 12億9375万 | +0.2% | 70.52 | 2.17 |
| 09/15 | 1,012 | 1,023 | 972 | 984 | -3.15% | 7,400 | 12億8982万 | -0.51% | 70.3 | 2.16 |
| 09/14 | 1,007 | 1,041 | 1,007 | 1,016 | +0.99% | 7,600 | 13億3177万 | +2.21% | 72.59 | 2.23 |
| 09/13 | 1,013 | 1,030 | 990 | 1,006 | -2.99% | 6,400 | 13億1866万 | +0.8% | 71.87 | 2.21 |
| 09/12 | 1,048 | 1,048 | 1,021 | 1,037 | -1.24% | 4,300 | 13億5929万 | +3.49% | 74.09 | 2.28 |
| 09/11 | 1,039 | 1,052 | 1,000 | 1,050 | +0.96% | 12,400 | 13億7634万 | +4.58% | 75.02 | 2.3 |
| 09/08 | 983 | 1,040 | 983 | 1,040 | +5.26% | 9,000 | 13億6323万 | +3.38% | 74.3 | 2.28 |
| 09/07 | 1,006 | 1,088 | 982 | 988 | -2.27% | 38,900 | 12億9507万 | -1.98% | 70.59 | 2.17 |
| 09/06 | 1,021 | 1,030 | 1,011 | 1,011 | -0.88% | 3,700 | 13億2521万 | -0.1% | 72.23 | 2.22 |
| 09/05 | 1,010 | 1,080 | 1,005 | 1,020 | +0.99% | 19,100 | 13億3701万 | +0.49% | 72.87 | 2.24 |
| 09/04 | 1,014 | 1,014 | 988 | 1,010 | 0% | 10,900 | 13億2390万 | -0.79% | 72.16 | 2.22 |
| 09/01 | 961 | 1,031 | 960 | 1,010 | +4.66% | 26,600 | 13億2390万 | -1.08% | 72.16 | 2.22 |
| 08/31 | 951 | 966 | 951 | 965 | +1.47% | 6,700 | 12億6492万 | -5.67% | 68.95 | 2.12 |
| 08/30 | 953 | 966 | 951 | 951 | -0.63% | 5,600 | 12億4657万 | -7.49% | 67.94 | 2.09 |
| 08/29 | 953 | 969 | 946 | 957 | -0.62% | 17,000 | 12億5443万 | -7.36% | 68.37 | 2.1 |
| 08/28 | 970 | 976 | 951 | 963 | -0.1% | 7,600 | 12億6230万 | -7.31% | 68.8 | 2.11 |
| 08/25 | 961 | 970 | 945 | 964 | +0.1% | 11,500 | 12億6361万 | -7.57% | 68.87 | 2.12 |
| 08/24 | 963 | 963 | 951 | 963 | 0% | 2,800 | 12億6230万 | -7.93% | 68.8 | 2.11 |
| 08/23 | 964 | 964 | 951 | 963 | -0.41% | 2,000 | 12億6230万 | -8.29% | 68.8 | 2.11 |
| 08/22 | 960 | 970 | 951 | 967 | +0.73% | 4,600 | 12億6754万 | -8.08% | 69.09 | 2.12 |
| 08/21 | 904 | 975 | 868 | 960 | +7.99% | 28,400 | 12億5836万 | -8.92% | 68.59 | 2.11 |
| 08/18 | 951 | 961 | 864 | 889 | -8.26% | 86,300 | 11億6530万 | -15.89% | 63.52 | 1.95 |
| 08/17 | 970 | 982 | 968 | 969 | -1.62% | 8,400 | 12億7016万 | -8.76% | 69.23 | 2.13 |
| 08/16 | 987 | 1,002 | 970 | 985 | +1.34% | 19,300 | 12億9113万 | -7.42% | 70.37 | 2.16 |
| 08/15 | 1,030 | 1,030 | 946 | 972 | -10.83% | 44,100 | 12億7409万 | -8.9% | 69.45 | 2.13 |
| 08/14 | 1,090 | 1,120 | 1,089 | 1,090 | -1.45% | 16,100 | 14億2877万 | +1.96% | 77.88 | 2.39 |
| 08/10 | 1,121 | 1,121 | 1,086 | 1,106 | -0.63% | 7,200 | 14億4974万 | +3.85% | 79.02 | 2.43 |
| 08/09 | 1,082 | 1,113 | 1,082 | 1,113 | +1.18% | 900 | 14億5892万 | +4.8% | 79.52 | 2.44 |
| 08/08 | 1,101 | 1,101 | 1,090 | 1,100 | -0.09% | 900 | 14億4188万 | +3.87% | 78.59 | 2.41 |
| 08/07 | 1,100 | 1,101 | 1,080 | 1,101 | +1.57% | 8,100 | 14億4319万 | +4.16% | 78.66 | 2.42 |
| 08/04 | 1,090 | 1,090 | 1,077 | 1,084 | -0.37% | 1,600 | 14億2090万 | +2.65% | 77.45 | 2.38 |
| 08/03 | 1,099 | 1,099 | 1,082 | 1,088 | +0.09% | 1,300 | 14億2615万 | +3.13% | 77.73 | 2.39 |
| 08/02 | 1,100 | 1,100 | 1,082 | 1,087 | -1.18% | 2,200 | 14億2483万 | +3.13% | 77.66 | 2.39 |
| 08/01 | 1,099 | 1,123 | 1,087 | 1,100 | -0.45% | 14,200 | 14億4188万 | +4.56% | 78.59 | 2.41 |
| 07/31 | 1,063 | 1,115 | 1,063 | 1,105 | +4.15% | 20,100 | 14億4843万 | +5.34% | 78.95 | 2.43 |
| 07/28 | 1,077 | 1,077 | 1,053 | 1,061 | -1.49% | 5,400 | 13億9075万 | +1.43% | 75.8 | 2.33 |
| 07/27 | 1,080 | 1,080 | 1,077 | 1,077 | -0.19% | 1,700 | 14億1173万 | +3.16% | 76.95 | 2.36 |
| 07/26 | 1,110 | 1,110 | 1,071 | 1,079 | -0.92% | 2,900 | 14億1435万 | +3.35% | 77.09 | 2.37 |
| 07/25 | 1,123 | 1,124 | 1,082 | 1,089 | -1.09% | 7,100 | 14億2746万 | +4.31% | 77.8 | 2.39 |
| 07/24 | 1,076 | 1,133 | 1,075 | 1,101 | +4.56% | 40,200 | 14億4319万 | +5.66% | 78.66 | 2.42 |
| 07/21 | 1,039 | 1,056 | 1,038 | 1,053 | +1.15% | 2,400 | 12億9603万 | +1.15% | 75.23 | 2.17 |
| 07/20 | 1,046 | 1,051 | 1,041 | 1,041 | -1.89% | 2,600 | 12億8126万 | +0.1% | 74.38 | 2.14 |
| 07/19 | 1,034 | 1,064 | 1,034 | 1,061 | +2.61% | 3,800 | 13億587万 | +1.63% | 75.8 | 2.19 |
| 07/18 | 1,028 | 1,045 | 1,024 | 1,034 | +2.38% | 8,600 | 12億7264万 | -1.24% | 73.87 | 2.13 |
| 07/14 | 1,030 | 1,030 | 1,009 | 1,010 | -1.85% | 3,600 | 12億4310万 | -3.99% | 72.16 | 2.08 |
| 07/13 | 1,021 | 1,030 | 1,009 | 1,029 | +1.68% | 5,700 | 12億6649万 | -3.02% | 73.52 | 2.12 |
| 07/12 | 1,046 | 1,046 | 1,012 | 1,012 | -1.08% | 3,900 | 12億4556万 | -5.86% | 72.3 | 2.09 |
| 07/11 | 1,042 | 1,048 | 1,012 | 1,023 | -3.13% | 7,900 | 12億5910万 | -5.1% | 73.09 | 2.11 |
| 07/10 | 1,052 | 1,087 | 1,021 | 1,056 | +3.33% | 38,000 | 12億9972万 | -2.04% | 75.45 | 2.18 |
| 07/07 | 976 | 1,025 | 969 | 1,022 | +3.13% | 14,900 | 12億5787万 | -5.37% | 73.02 | 2.11 |
| 07/06 | 1,031 | 1,032 | 977 | 991 | -5.17% | 37,000 | 12億1972万 | -7.99% | 70.8 | 2.04 |
| 07/05 | 1,020 | 1,045 | 1,010 | 1,045 | +1.26% | 12,900 | 12億8618万 | -2.7% | 74.66 | 2.15 |
| 07/04 | 1,052 | 1,080 | 1,031 | 1,032 | -1.9% | 18,300 | 12億7018万 | -3.46% | 73.73 | 2.13 |
| 07/03 | 1,065 | 1,065 | 1,047 | 1,052 | -1.22% | 5,500 | 12億9480万 | -1.13% | 75.16 | 2.17 |
| 06/30 | 1,039 | 1,069 | 1,035 | 1,065 | +0.76% | 9,900 | 13億1080万 | +0.57% | 76.09 | 2.01 |
| 06/29 | 1,067 | 1,074 | 1,047 | 1,057 | -0.84% | 12,400 | 13億95万 | +0.28% | 75.52 | 2 |
| 06/28 | 1,049 | 1,072 | 1,041 | 1,066 | +1.91% | 20,100 | 13億1203万 | +1.52% | 76.16 | 2.02 |
| 06/27 | 1,024 | 1,046 | 1,009 | 1,046 | +2.25% | 19,600 | 12億8741万 | +0.19% | 74.73 | 1.98 |
| 06/26 | 1,020 | 1,046 | 1,008 | 1,023 | -0.2% | 15,600 | 12億5910万 | -1.54% | 73.09 | 1.94 |
| 06/23 | 1,031 | 1,048 | 1,015 | 1,025 | +0.29% | 23,600 | 12億6157万 | -0.97% | 73.23 | 1.94 |
| 06/22 | 1,067 | 1,067 | 1,022 | 1,022 | -4.22% | 20,600 | 12億5787万 | -0.78% | 73.02 | 1.93 |
| 06/21 | 1,070 | 1,082 | 1,065 | 1,067 | -1.11% | 8,300 | 13億1326万 | +4.1% | 76.23 | 2.02 |
| 06/20 | 1,055 | 1,079 | 1,045 | 1,079 | +3.25% | 13,900 | 13億2803万 | +6.1% | 77.09 | 2.04 |
| 06/19 | 1,055 | 1,081 | 1,024 | 1,045 | -1.14% | 56,500 | 12億8618万 | +3.57% | 74.66 | 1.98 |
| 06/16 | 1,031 | 1,074 | 1,028 | 1,057 | +2.62% | 53,200 | 13億95万 | +4.76% | 75.52 | 2 |
| 06/15 | 1,131 | 1,145 | 1,025 | 1,030 | -9.57% | 122,700 | 12億6772万 | +2.28% | 73.59 | 1.95 |
| 06/14 | 1,160 | 1,207 | 1,131 | 1,139 | -0.44% | 100,600 | 14億188万 | +13.11% | 81.38 | 2.15 |
| 06/13 | 1,189 | 1,219 | 1,124 | 1,144 | -1.38% | 132,900 | 14億803万 | +14.4% | 81.73 | 2.16 |
| 06/12 | 1,159 | 1,275 | 1,144 | 1,160 | -6.6% | 492,700 | 14億2772万 | +17.05% | 82.88 | 2.19 |
| 06/09 | 1,499 | 1,530 | 1,202 | 1,242 | -9.93% | 1,674,700 | 15億2865万 | +26.35% | 88.74 | 2.35 |
