株価チャート
2023/07/18～2023/12/11
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 |
| 12/11 | 2,053 | 2,082 | 2,053 | 2,077 | +1.17% | 3,000 | 112億4134万 | +1.02% | 7 | 1.16 |
| 12/08 | 2,082 | 2,091 | 2,051 | 2,053 | -1.39% | 6,000 | 111億1145万 | +0.05% | 6.92 | 1.15 |
| 12/07 | 2,106 | 2,114 | 2,082 | 2,082 | -0.72% | 4,900 | 112億6840万 | +1.66% | 7.02 | 1.16 |
| 12/06 | 2,105 | 2,105 | 2,094 | 2,097 | -0.38% | 1,400 | 113億4959万 | +2.64% | 7.07 | 1.17 |
| 12/05 | 2,089 | 2,110 | 2,089 | 2,105 | +0.38% | 4,000 | 113億9289万 | +3.39% | 7.1 | 1.18 |
| 12/04 | 2,100 | 2,119 | 2,090 | 2,097 | -0.14% | 3,300 | 113億4959万 | +3.3% | 7.07 | 1.17 |
| 12/01 | 2,116 | 2,118 | 2,100 | 2,100 | -0.66% | 2,100 | 113億6583万 | +3.81% | 7.08 | 1.17 |
| 11/30 | 2,120 | 2,126 | 2,114 | 2,114 | -0.33% | 6,100 | 114億4160万 | +4.76% | 7.13 | 1.18 |
| 11/29 | 2,087 | 2,121 | 2,087 | 2,121 | +1.68% | 3,900 | 114億7948万 | +5.42% | 7.15 | 1.18 |
| 11/28 | 2,080 | 2,100 | 2,080 | 2,086 | -0.19% | 1,300 | 112億9005万 | +3.94% | 7.04 | 1.17 |
| 11/27 | 2,110 | 2,128 | 2,090 | 2,090 | -0.48% | 5,000 | 113億1170万 | +4.34% | 7.05 | 1.17 |
| 11/24 | 2,100 | 2,100 | 2,090 | 2,100 | 0% | 4,200 | 113億6583万 | +5.05% | 7.08 | 1.17 |
| 11/22 | 2,111 | 2,111 | 2,084 | 2,100 | -0.52% | 3,100 | 113億6583万 | +5.32% | 7.08 | 1.17 |
| 11/21 | 2,128 | 2,128 | 2,073 | 2,111 | -0.8% | 5,400 | 114億2536万 | +6.13% | 7.12 | 1.18 |
| 11/20 | 2,049 | 2,128 | 2,025 | 2,128 | +5.92% | 9,600 | 115億1737万 | +7.31% | 7.18 | 1.19 |
| 11/17 | 2,020 | 2,022 | 1,990 | 2,009 | +0.05% | 2,300 | 108億7331万 | +1.52% | 6.78 | 1.12 |
| 11/16 | 2,029 | 2,029 | 1,984 | 2,008 | -1.28% | 5,500 | 108億6789万 | +1.26% | 6.77 | 1.12 |
| 11/15 | 2,040 | 2,040 | 2,020 | 2,034 | +0.69% | 5,400 | 110億861万 | +2.42% | 6.86 | 1.14 |
| 11/14 | 1,984 | 2,021 | 1,980 | 2,020 | +2.8% | 8,800 | 109億3284万 | +1.61% | 6.81 | 1.13 |
| 11/13 | 1,993 | 1,993 | 1,965 | 1,965 | -1.06% | 8,400 | 106億3516万 | -1.31% | 6.63 | 1.1 |
| 11/10 | 1,980 | 1,986 | 1,967 | 1,986 | +0.81% | 3,100 | 107億4882万 | -0.5% | 6.7 | 1.11 |
| 11/09 | 1,997 | 1,997 | 1,960 | 1,970 | +0.61% | 2,800 | 106億6223万 | -1.4% | 6.64 | 1.1 |
| 11/08 | 1,988 | 1,999 | 1,953 | 1,958 | -1.51% | 3,900 | 105億9728万 | -2.25% | 6.6 | 1.09 |
| 11/07 | 1,988 | 1,988 | 1,982 | 1,988 | -0.55% | 1,200 | 107億5965万 | -1% | 6.7 | 1.11 |
| 11/06 | 1,999 | 2,003 | 1,955 | 1,999 | +1.16% | 4,800 | 108億1918万 | -0.65% | 6.74 | 1.12 |
| 11/02 | 1,988 | 1,998 | 1,976 | 1,976 | +0.46% | 1,500 | 106億9470万 | -1.89% | 6.66 | 1.1 |
| 11/01 | 1,977 | 1,990 | 1,966 | 1,967 | +1.44% | 900 | 106億4599万 | -2.43% | 6.63 | 1.1 |
| 10/31 | 1,935 | 1,977 | 1,935 | 1,939 | +0.26% | 1,600 | 104億9444万 | -3.96% | 6.54 | 1.08 |
| 10/30 | 1,931 | 1,952 | 1,931 | 1,934 | -0.97% | 1,200 | 104億6738万 | -4.35% | 6.52 | 1.08 |
| 10/27 | 1,986 | 1,986 | 1,948 | 1,953 | +1.3% | 2,500 | 105億7022万 | -3.56% | 6.59 | 1.09 |
| 10/26 | 1,959 | 1,959 | 1,925 | 1,928 | -1.58% | 2,500 | 104億3491万 | -4.84% | 6.5 | 1.08 |
| 10/25 | 1,985 | 1,986 | 1,959 | 1,959 | -1.21% | 3,200 | 106億269万 | -3.45% | 6.61 | 1.09 |
| 10/24 | 1,956 | 1,983 | 1,921 | 1,983 | -0.65% | 8,200 | 107億3259万 | -2.41% | 6.69 | 1.11 |
| 10/23 | 1,975 | 1,998 | 1,975 | 1,996 | +0.81% | 1,300 | 108億295万 | -1.77% | 6.73 | 1.12 |
| 10/20 | 1,965 | 1,998 | 1,965 | 1,980 | +0.05% | 2,000 | 107億1635万 | -2.56% | 6.68 | 1.11 |
| 10/19 | 1,967 | 2,014 | 1,959 | 1,979 | +0.1% | 4,200 | 107億1094万 | -2.66% | 6.67 | 1.11 |
| 10/18 | 1,961 | 1,977 | 1,961 | 1,977 | +0.51% | 1,000 | 107億11万 | -2.71% | 6.67 | 1.1 |
| 10/17 | 1,996 | 2,000 | 1,959 | 1,967 | +0.15% | 5,100 | 106億4599万 | -3.2% | 6.63 | 1.1 |
| 10/16 | 2,019 | 2,020 | 1,951 | 1,964 | -3.96% | 7,600 | 106億2975万 | -3.35% | 6.62 | 1.1 |
| 10/13 | 2,094 | 2,094 | 2,040 | 2,045 | -2.2% | 4,000 | 110億6815万 | +0.59% | 6.9 | 1.14 |
| 10/12 | 2,099 | 2,099 | 2,086 | 2,091 | -0.43% | 2,100 | 113億1711万 | +2.95% | 7.05 | 1.17 |
| 10/11 | 2,097 | 2,100 | 2,097 | 2,100 | +0.91% | 2,600 | 113億6583万 | +3.81% | 7.08 | 1.17 |
| 10/10 | 2,095 | 2,096 | 2,081 | 2,081 | -0.57% | 3,900 | 112億6299万 | +3.33% | 7.02 | 1.16 |
| 10/06 | 2,093 | 2,096 | 2,083 | 2,093 | +0.87% | 3,500 | 113億2794万 | +4.39% | 7.06 | 1.17 |
| 10/05 | 2,045 | 2,083 | 2,038 | 2,075 | +1.77% | 3,000 | 112億3052万 | +3.96% | 7 | 1.16 |
| 10/04 | 2,093 | 2,093 | 2,021 | 2,039 | -3.27% | 8,500 | 110億3567万 | +2.62% | 6.88 | 1.14 |
| 10/03 | 2,111 | 2,112 | 2,086 | 2,108 | +1.2% | 2,500 | 114億912万 | +6.46% | 7.11 | 1.18 |
| 10/02 | 2,075 | 2,103 | 2,075 | 2,083 | +0.39% | 9,500 | 112億7382万 | +5.74% | 7.03 | 1.16 |
| 09/29 | 2,060 | 2,078 | 2,058 | 2,075 | +0.83% | 4,400 | 112億3052万 | +5.81% | 7 | 1.21 |
| 09/28 | 2,030 | 2,058 | 2,030 | 2,058 | +1.43% | 5,800 | 111億3851万 | +5.43% | 6.94 | 1.2 |
| 09/27 | 2,025 | 2,037 | 2,020 | 2,029 | -0.2% | 3,600 | 109億8155万 | +4.43% | 6.84 | 1.19 |
| 09/26 | 2,023 | 2,039 | 2,023 | 2,033 | +0.49% | 2,600 | 110億320万 | +5.12% | 6.86 | 1.19 |
| 09/25 | 2,006 | 2,035 | 2,000 | 2,023 | +1.2% | 13,800 | 109億4908万 | +5.09% | 6.82 | 1.18 |
| 09/22 | 1,982 | 2,012 | 1,982 | 1,999 | +0.2% | 3,000 | 108億1918万 | +4.39% | 6.74 | 1.17 |
| 09/21 | 1,993 | 2,009 | 1,993 | 1,995 | -0.4% | 1,900 | 107億9753万 | +4.5% | 6.73 | 1.17 |
| 09/20 | 2,020 | 2,020 | 2,001 | 2,003 | -0.6% | 1,700 | 108億4083万 | +5.25% | 6.76 | 1.17 |
| 09/19 | 2,001 | 2,015 | 1,981 | 2,015 | +1.26% | 3,800 | 109億578万 | +6.22% | 6.8 | 1.18 |
| 09/15 | 2,008 | 2,008 | 1,989 | 1,990 | -0.95% | 3,400 | 107億7047万 | +5.29% | 6.71 | 1.16 |
| 09/14 | 2,007 | 2,017 | 2,002 | 2,009 | +0.5% | 4,500 | 108億7331万 | +6.58% | 6.78 | 1.18 |
| 09/13 | 1,961 | 1,999 | 1,945 | 1,999 | +2.51% | 5,200 | 108億1918万 | +6.44% | 6.74 | 1.17 |
| 09/12 | 1,963 | 1,963 | 1,946 | 1,950 | -1.37% | 1,400 | 105億5398万 | +4.17% | 6.58 | 1.14 |
| 09/11 | 1,935 | 2,000 | 1,935 | 1,977 | +1.07% | 4,000 | 107億11万 | +5.84% | 6.67 | 1.16 |
| 09/08 | 1,999 | 2,005 | 1,930 | 1,956 | -2.15% | 7,800 | 105億8645万 | +4.99% | 6.6 | 1.14 |
| 09/07 | 1,989 | 2,020 | 1,989 | 1,999 | +0.55% | 13,600 | 108億1918万 | +7.59% | 6.74 | 1.17 |
| 09/06 | 1,926 | 1,988 | 1,926 | 1,988 | +4.25% | 12,600 | 107億5965万 | +7.34% | 6.7 | 1.16 |
| 09/05 | 1,888 | 1,912 | 1,867 | 1,907 | +2.2% | 8,600 | 103億2125万 | +3.25% | 6.43 | 1.12 |
| 09/04 | 1,865 | 1,876 | 1,865 | 1,866 | +0.16% | 2,900 | 100億9935万 | +1.19% | 6.29 | 1.09 |
| 09/01 | 1,865 | 1,878 | 1,863 | 1,863 | 0% | 5,900 | 100億8311万 | +1.09% | 6.28 | 1.09 |
| 08/31 | 1,867 | 1,871 | 1,853 | 1,863 | +0.59% | 3,700 | 100億8311万 | +1.09% | 6.28 | 1.09 |
| 08/30 | 1,866 | 1,866 | 1,851 | 1,852 | -0.59% | 2,100 | 100億2357万 | +0.54% | 6.25 | 1.08 |
| 08/29 | 1,856 | 1,865 | 1,842 | 1,863 | +0.38% | 2,200 | 100億8311万 | +1.2% | 6.28 | 1.09 |
| 08/28 | 1,860 | 1,861 | 1,847 | 1,856 | +0.43% | 2,700 | 100億4522万 | +0.87% | 6.26 | 1.09 |
| 08/25 | 1,860 | 1,861 | 1,848 | 1,848 | -0.38% | 3,300 | 100億193万 | +0.43% | 6.23 | 1.08 |
| 08/24 | 1,844 | 1,855 | 1,844 | 1,855 | +0.92% | 1,300 | 100億3981万 | +0.82% | 6.26 | 1.09 |
| 08/23 | 1,823 | 1,838 | 1,812 | 1,838 | +1.49% | 2,500 | 99億4780万 | -0.05% | 6.2 | 1.08 |
| 08/22 | 1,800 | 1,841 | 1,800 | 1,811 | +1.06% | 2,100 | 98億167万 | -1.42% | 6.11 | 1.06 |
| 08/21 | 1,790 | 1,817 | 1,790 | 1,792 | +0.06% | 4,300 | 96億9884万 | -2.5% | 6.04 | 1.05 |
| 08/18 | 1,805 | 1,811 | 1,789 | 1,791 | -2.08% | 6,500 | 96億9342万 | -2.66% | 6.04 | 1.05 |
| 08/17 | 1,852 | 1,852 | 1,802 | 1,829 | -1.51% | 2,800 | 98億9909万 | -0.76% | 6.17 | 1.07 |
| 08/16 | 1,855 | 1,857 | 1,842 | 1,857 | 0% | 500 | 100億5064万 | +0.7% | 6.26 | 1.09 |
| 08/15 | 1,844 | 1,857 | 1,839 | 1,857 | +0.7% | 2,400 | 100億5064万 | +0.76% | 6.26 | 1.09 |
| 08/14 | 1,872 | 1,872 | 1,830 | 1,844 | -0.86% | 6,800 | 99億8028万 | +0.05% | 6.22 | 1.08 |
| 08/10 | 1,850 | 1,860 | 1,840 | 1,860 | +1.2% | 4,000 | 100億6687万 | +0.92% | 6.27 | 1.09 |
| 08/09 | 1,857 | 1,857 | 1,838 | 1,838 | -0.65% | 800 | 99億4780万 | -0.16% | 6.2 | 1.08 |
| 08/08 | 1,858 | 1,858 | 1,821 | 1,850 | +0.54% | 2,400 | 100億1275万 | +0.54% | 6.24 | 1.08 |
| 08/07 | 1,840 | 1,874 | 1,820 | 1,840 | 0% | 2,900 | 99億5863万 | +0.16% | 6.21 | 1.08 |
| 08/04 | 1,845 | 1,845 | 1,838 | 1,840 | -0.38% | 700 | 99億5863万 | +0.27% | 6.21 | 1.08 |
| 08/03 | 1,841 | 1,850 | 1,841 | 1,847 | -0.43% | 1,600 | 99億9651万 | +0.82% | 6.23 | 1.08 |
| 08/02 | 1,879 | 1,879 | 1,855 | 1,855 | -0.05% | 4,600 | 100億3981万 | +1.42% | 6.26 | 1.09 |
| 08/01 | 1,833 | 1,869 | 1,833 | 1,856 | +0.81% | 2,300 | 100億4522万 | +1.59% | 6.26 | 1.09 |
| 07/31 | 1,857 | 1,857 | 1,830 | 1,841 | +0.16% | 2,600 | 99億6404万 | +0.99% | 6.21 | 1.08 |
| 07/28 | 1,842 | 1,842 | 1,838 | 1,838 | -0.22% | 600 | 99億4780万 | +0.99% | 6.2 | 1.08 |
| 07/27 | 1,835 | 1,850 | 1,835 | 1,842 | -0.27% | 2,600 | 99億6945万 | +1.32% | 6.21 | 1.08 |
| 07/26 | 1,847 | 1,847 | 1,832 | 1,847 | +0.49% | 1,100 | 99億9651万 | +1.82% | 6.23 | 1.08 |
| 07/25 | 1,849 | 1,849 | 1,832 | 1,838 | +0.27% | 2,200 | 99億4780万 | +1.43% | 6.2 | 1.08 |
| 07/24 | 1,848 | 1,848 | 1,825 | 1,833 | -0.81% | 2,000 | 99億2074万 | +1.44% | 6.18 | 1.07 |
| 07/21 | 1,851 | 1,851 | 1,848 | 1,848 | -0.16% | 700 | 100億193万 | +2.44% | 6.23 | 1.08 |
| 07/20 | 1,830 | 1,851 | 1,821 | 1,851 | +1.26% | 3,500 | 100億1816万 | +2.83% | 6.24 | 1.08 |
| 07/19 | 1,829 | 1,829 | 1,808 | 1,828 | +1.5% | 1,300 | 98億9368万 | +1.78% | 6.17 | 1.07 |
| 07/18 | 1,835 | 1,837 | 1,801 | 1,801 | -1.64% | 3,000 | 97億4755万 | +0.45% | 6.07 | 1.05 |
