株価チャート
2023/06/12～2023/11/07
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 |
| 11/07 | 931 | 940 | 930 | 940 | +0.97% | 1,100 | 30億4931万 | +2.29% | 30.54 | 0.49 |
| 11/06 | 920 | 952 | 904 | 931 | +2.76% | 5,900 | 30億2011万 | +1.2% | 30.24 | 0.48 |
| 11/02 | 896 | 906 | 895 | 906 | +1.12% | 1,300 | 29億3901万 | -1.74% | 29.43 | 0.47 |
| 11/01 | 896 | 896 | 896 | 896 | -0.44% | 100 | 29億657万 | -3.03% | 29.11 | 0.46 |
| 10/31 | 897 | 900 | 897 | 900 | +0.33% | 500 | 29億1955万 | -3.02% | 29.24 | 0.47 |
| 10/30 | 904 | 904 | 897 | 897 | -0.44% | 6,600 | 29億982万 | -3.65% | 29.14 | 0.46 |
| 10/27 | 900 | 902 | 900 | 901 | -0.22% | 900 | 29億2279万 | -3.64% | 29.27 | 0.47 |
| 10/26 | 903 | 903 | 903 | 903 | -2.38% | 100 | 29億2928万 | -3.83% | 29.33 | 0.47 |
| 10/25 | 905 | 940 | 905 | 925 | +2.44% | 600 | 30億65万 | -2.01% | 30.05 | 0.48 |
| 10/24 | 913 | 913 | 903 | 903 | -1.1% | 500 | 29億2928万 | -4.65% | 29.33 | 0.47 |
| 10/23 | 913 | 916 | 913 | 913 | 0% | 500 | 29億6081万 | -3.89% | 29.66 | 0.47 |
| 10/20 | 897 | 913 | 897 | 913 | -1.51% | 7,100 | 29億6081万 | -4.3% | 29.66 | 0.47 |
| 10/19 | 925 | 927 | 913 | 927 | -0.75% | 600 | 30億621万 | -3.13% | 30.11 | 0.48 |
| 10/18 | 934 | 934 | 919 | 934 | +2.64% | 16,300 | 30億2891万 | -2.61% | 30.34 | 0.48 |
| 10/17 | 911 | 914 | 900 | 910 | -0.11% | 1,400 | 29億5108万 | -5.41% | 29.56 | 0.47 |
| 10/16 | 929 | 930 | 911 | 911 | -2.46% | 1,200 | 29億5432万 | -5.6% | 29.59 | 0.47 |
| 10/13 | 922 | 934 | 920 | 934 | +0.65% | 700 | 30億2891万 | -3.51% | 30.34 | 0.48 |
| 10/12 | 907 | 928 | 907 | 928 | +0.65% | 700 | 30億945万 | -4.33% | 30.15 | 0.48 |
| 10/11 | 935 | 935 | 922 | 922 | -0.22% | 1,700 | 29億8999万 | -5.24% | 29.95 | 0.48 |
| 10/10 | 917 | 945 | 899 | 924 | +0.98% | 17,600 | 29億9648万 | -5.23% | 30.02 | 0.48 |
| 10/05 | 908 | 916 | 902 | 915 | +0.77% | 1,400 | 29億6729万 | -6.44% | 29.72 | 0.47 |
| 10/04 | 921 | 927 | 906 | 908 | -1.63% | 77,500 | 29億4459万 | -7.44% | 29.5 | 0.47 |
| 10/03 | 950 | 950 | 918 | 923 | -3.35% | 2,900 | 29億9324万 | -6.1% | 29.98 | 0.48 |
| 10/02 | 968 | 968 | 944 | 955 | -0.42% | 1,900 | 30億9701万 | -3.14% | 31.02 | 0.49 |
| 09/29 | 977 | 977 | 959 | 959 | -1.34% | 1,300 | 31億998万 | -2.84% | 31.15 | 0.5 |
| 09/28 | 936 | 972 | 924 | 972 | +0.62% | 2,200 | 31億5214万 | -1.32% | 31.57 | 0.51 |
| 09/27 | 955 | 966 | 912 | 966 | -0.72% | 17,200 | 31億3268万 | -1.63% | 31.38 | 0.5 |
| 09/26 | 980 | 980 | 968 | 973 | +0.1% | 900 | 31億5539万 | -0.71% | 31.61 | 0.51 |
| 09/25 | 990 | 990 | 972 | 972 | -1.92% | 2,200 | 31億5214万 | -0.51% | 31.57 | 0.51 |
| 09/22 | 1,009 | 1,009 | 991 | 991 | -0.7% | 1,200 | 32億1376万 | +1.54% | 32.19 | 0.52 |
| 09/21 | 1,002 | 1,002 | 998 | 998 | -0.99% | 1,200 | 32億3646万 | +2.36% | 32.42 | 0.52 |
| 09/20 | 1,008 | 1,013 | 1,008 | 1,008 | 0% | 1,800 | 32億6889万 | +3.38% | 32.74 | 0.53 |
| 09/19 | 1,003 | 1,014 | 1,002 | 1,008 | +0.4% | 2,200 | 32億6889万 | +3.28% | 32.74 | 0.53 |
| 09/15 | 994 | 1,004 | 970 | 1,004 | +1.01% | 4,400 | 32億5592万 | +2.87% | 32.61 | 0.52 |
| 09/14 | 987 | 1,002 | 986 | 994 | +0.2% | 1,400 | 32億2349万 | +1.74% | 32.29 | 0.52 |
| 09/13 | 999 | 1,009 | 992 | 992 | -0.1% | 4,000 | 32億1700万 | +1.43% | 32.22 | 0.52 |
| 09/12 | 999 | 999 | 980 | 993 | +0.4% | 1,700 | 32億2024万 | +1.43% | 32.26 | 0.52 |
| 09/08 | 989 | 989 | 989 | 989 | 0% | 200 | 32億727万 | +0.92% | 32.13 | 0.52 |
| 09/07 | 990 | 1,010 | 989 | 989 | -0.2% | 900 | 32億727万 | +0.71% | 32.13 | 0.52 |
| 09/06 | 988 | 998 | 988 | 991 | +0.3% | 800 | 32億1376万 | +0.81% | 32.19 | 0.52 |
| 09/05 | 985 | 1,007 | 985 | 988 | -0.7% | 1,200 | 32億403万 | +0.3% | 32.09 | 0.52 |
| 09/04 | 1,018 | 1,018 | 982 | 995 | +1.02% | 3,500 | 32億2673万 | +0.91% | 32.32 | 0.52 |
| 09/01 | 990 | 990 | 979 | 985 | -0.51% | 800 | 31億9430万 | -0.1% | 32 | 0.51 |
| 08/31 | 992 | 1,004 | 979 | 990 | -0.2% | 4,300 | 32億1052万 | +0.2% | 32.16 | 0.52 |
| 08/30 | 996 | 1,005 | 969 | 992 | +0.51% | 1,800 | 32億1700万 | +0.3% | 32.22 | 0.52 |
| 08/29 | 987 | 987 | 987 | 987 | +1.44% | 16,100 | 32億79万 | -0.4% | 32.06 | 0.51 |
| 08/28 | 977 | 996 | 961 | 973 | -1.92% | 1,700 | 31億5539万 | -2.01% | 31.61 | 0.51 |
| 08/25 | 983 | 1,013 | 983 | 992 | +0.92% | 11,700 | 32億1700万 | -0.3% | 32.22 | 0.52 |
| 08/24 | 909 | 999 | 905 | 983 | +9.96% | 19,500 | 31億8781万 | -1.31% | 31.93 | 0.51 |
| 08/23 | 906 | 916 | 894 | 894 | -1.32% | 7,700 | 28億9919万 | -10.42% | 29.04 | 0.47 |
| 08/22 | 909 | 917 | 906 | 906 | -0.22% | 3,000 | 29億3811万 | -9.67% | 29.43 | 0.47 |
| 08/21 | 915 | 927 | 908 | 908 | -0.77% | 2,000 | 29億4459万 | -9.83% | 29.5 | 0.47 |
| 08/18 | 930 | 942 | 915 | 915 | -1.61% | 4,200 | 29億6729万 | -9.58% | 29.72 | 0.48 |
| 08/17 | 971 | 974 | 928 | 930 | -4.32% | 9,200 | 30億1594万 | -8.46% | 30.21 | 0.49 |
| 08/16 | 999 | 1,014 | 964 | 972 | -2.7% | 5,000 | 31億5214万 | -4.71% | 31.57 | 0.51 |
| 08/15 | 1,019 | 1,019 | 999 | 999 | -3.01% | 2,500 | 32億3970万 | -2.25% | 32.45 | 0.52 |
| 08/14 | 1,020 | 1,037 | 1,015 | 1,030 | +1.58% | 1,700 | 33億4023万 | +0.68% | 33.46 | 0.54 |
| 08/10 | 1,021 | 1,033 | 1,014 | 1,014 | -1.07% | 900 | 32億8835万 | -0.98% | 32.94 | 0.53 |
| 08/09 | 1,022 | 1,025 | 1,021 | 1,025 | +0.29% | 300 | 33億2402万 | -0.1% | 33.3 | 0.53 |
| 08/08 | 1,009 | 1,022 | 1,009 | 1,022 | +0.1% | 800 | 33億1429万 | -0.49% | 33.2 | 0.53 |
| 08/07 | 1,003 | 1,035 | 1,003 | 1,021 | +0.1% | 900 | 33億1105万 | -0.68% | 33.17 | 0.53 |
| 08/04 | 1,029 | 1,029 | 1,020 | 1,020 | -0.97% | 1,900 | 33億780万 | -0.78% | 33.13 | 0.53 |
| 08/03 | 1,030 | 1,039 | 1,024 | 1,030 | +0.68% | 1,500 | 33億4023万 | +0.19% | 33.46 | 0.54 |
| 08/02 | 1,020 | 1,025 | 1,020 | 1,023 | +0.39% | 2,600 | 33億1753万 | -0.49% | 33.23 | 0.53 |
| 08/01 | 1,030 | 1,030 | 1,019 | 1,019 | +0.39% | 2,600 | 33億456万 | -0.97% | 33.1 | 0.53 |
| 07/31 | 1,015 | 1,019 | 1,001 | 1,015 | 0% | 3,000 | 32億9159万 | -1.55% | 32.97 | 0.53 |
| 07/28 | 1,020 | 1,020 | 1,015 | 1,015 | -0.39% | 900 | 32億9159万 | -1.74% | 32.97 | 0.53 |
| 07/27 | 1,021 | 1,022 | 1,018 | 1,019 | -0.29% | 900 | 33億456万 | -1.64% | 33.1 | 0.53 |
| 07/26 | 1,041 | 1,041 | 1,022 | 1,022 | -1.83% | 1,500 | 33億1429万 | -1.54% | 33.2 | 0.53 |
| 07/25 | 1,024 | 1,043 | 1,021 | 1,041 | +1.17% | 1,100 | 33億7591万 | +0.19% | 33.82 | 0.54 |
| 07/24 | 1,038 | 1,039 | 1,020 | 1,029 | +0.78% | 1,800 | 33億3699万 | -0.96% | 33.43 | 0.54 |
| 07/21 | 1,018 | 1,042 | 1,018 | 1,021 | -1.45% | 1,900 | 33億1105万 | -1.83% | 33.17 | 0.53 |
| 07/20 | 1,018 | 1,036 | 1,018 | 1,036 | +1.77% | 1,200 | 33億5969万 | -0.48% | 33.65 | 0.54 |
| 07/19 | 1,023 | 1,027 | 1,018 | 1,018 | -0.68% | 2,100 | 33億132万 | -2.3% | 33.07 | 0.53 |
| 07/18 | 1,014 | 1,025 | 1,010 | 1,025 | +1.08% | 3,000 | 33億2402万 | -2.1% | 33.3 | 0.53 |
| 07/14 | 1,015 | 1,017 | 1,010 | 1,014 | -0.1% | 6,100 | 32億8835万 | -3.7% | 32.94 | 0.53 |
| 07/13 | 1,013 | 1,025 | 1,013 | 1,015 | -0.49% | 2,600 | 32億9159万 | -4.15% | 32.97 | 0.53 |
| 07/12 | 1,025 | 1,025 | 1,013 | 1,020 | -0.49% | 2,400 | 33億780万 | -4.14% | 33.13 | 0.53 |
| 07/11 | 1,028 | 1,038 | 1,020 | 1,025 | -0.29% | 900 | 33億2402万 | -4.03% | 33.3 | 0.53 |
| 07/10 | 1,020 | 1,030 | 1,020 | 1,028 | +0.78% | 1,900 | 33億3375万 | -4.19% | 33.39 | 0.54 |
| 07/07 | 1,021 | 1,033 | 1,020 | 1,020 | -2.95% | 2,400 | 33億780万 | -5.38% | 33.13 | 0.53 |
| 07/06 | 1,060 | 1,060 | 1,050 | 1,051 | -1.96% | 3,800 | 34億834万 | -3.04% | 34.14 | 0.55 |
| 07/05 | 1,050 | 1,116 | 1,050 | 1,072 | +2.29% | 23,700 | 34億7644万 | -1.38% | 34.82 | 0.56 |
| 07/04 | 1,047 | 1,050 | 1,010 | 1,048 | +0.1% | 7,600 | 33億9861万 | -3.68% | 34.04 | 0.55 |
| 07/03 | 1,036 | 1,072 | 1,036 | 1,047 | +1.75% | 8,000 | 33億9536万 | -4.12% | 34.01 | 0.55 |
| 06/30 | 1,030 | 1,039 | 1,028 | 1,029 | +1.48% | 2,900 | 33億3699万 | -6.03% | 33.43 | 0.55 |
| 06/29 | 1,047 | 1,047 | 1,011 | 1,014 | -2.12% | 8,200 | 32億8835万 | -7.9% | 32.94 | 0.54 |
| 06/28 | 1,054 | 1,054 | 1,031 | 1,036 | -1.71% | 2,800 | 33億5969万 | -6.33% | 33.65 | 0.55 |
| 06/27 | 1,062 | 1,062 | 1,050 | 1,054 | -0.57% | 6,900 | 34億1806万 | -5.22% | 34.24 | 0.56 |
| 06/26 | 1,085 | 1,085 | 1,052 | 1,060 | -1.67% | 4,700 | 34億3752万 | -5.1% | 34.43 | 0.56 |
| 06/23 | 1,073 | 1,087 | 1,071 | 1,078 | +0.47% | 3,500 | 34億9590万 | -3.84% | 35.02 | 0.57 |
| 06/22 | 1,076 | 1,088 | 1,071 | 1,073 | +0.94% | 5,600 | 34億7968万 | -4.45% | 34.86 | 0.57 |
| 06/21 | 1,051 | 1,082 | 1,051 | 1,063 | +0.85% | 3,600 | 34億4725万 | -5.43% | 34.53 | 0.56 |
| 06/20 | 1,056 | 1,076 | 1,049 | 1,054 | -0.19% | 2,800 | 34億1806万 | -6.31% | 34.24 | 0.56 |
| 06/19 | 1,039 | 1,068 | 1,039 | 1,056 | +1.83% | 4,300 | 34億2455万 | -6.22% | 34.3 | 0.56 |
| 06/16 | 1,032 | 1,053 | 1,028 | 1,037 | -1.14% | 5,800 | 33億6293万 | -8.07% | 33.69 | 0.55 |
| 06/15 | 1,065 | 1,071 | 1,003 | 1,049 | -1.41% | 21,500 | 34億185万 | -7.25% | 34.08 | 0.56 |
| 06/14 | 1,150 | 1,150 | 1,051 | 1,064 | -6.26% | 34,200 | 34億5049万 | -6.09% | 34.56 | 0.57 |
| 06/13 | 1,199 | 1,199 | 1,130 | 1,135 | -3.98% | 26,100 | 36億8074万 | 0% | 36.87 | 0.6 |
| 06/12 | 1,194 | 1,236 | 1,164 | 1,182 | +2.43% | 40,900 | 38億3316万 | +4.23% | 38.4 | 0.63 |
