株価チャート
2023/06/14~2023/11/09
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 |
11/09 | 924 | 926 | 924 | 926 | -1.38% | 400 | 30億389万 | +0.98% | 22.76 | 0.48 |
11/08 | 939 | 939 | 939 | 939 | -0.11% | 200 | 30億4606万 | +2.29% | 23.08 | 0.49 |
11/07 | 931 | 940 | 930 | 940 | +0.97% | 1,100 | 30億4931万 | +2.29% | 23.1 | 0.49 |
11/06 | 920 | 952 | 904 | 931 | +2.76% | 5,900 | 30億2011万 | +1.2% | 22.88 | 0.48 |
11/02 | 896 | 906 | 895 | 906 | +1.12% | 1,300 | 29億3901万 | -1.74% | 22.27 | 0.47 |
11/01 | 896 | 896 | 896 | 896 | -0.44% | 100 | 29億657万 | -3.03% | 22.02 | 0.46 |
10/31 | 897 | 900 | 897 | 900 | +0.33% | 500 | 29億1955万 | -3.02% | 22.12 | 0.47 |
10/30 | 904 | 904 | 897 | 897 | -0.44% | 6,600 | 29億982万 | -3.65% | 22.04 | 0.46 |
10/27 | 900 | 902 | 900 | 901 | -0.22% | 900 | 29億2279万 | -3.64% | 22.14 | 0.47 |
10/26 | 903 | 903 | 903 | 903 | -2.38% | 100 | 29億2928万 | -3.83% | 22.19 | 0.47 |
10/25 | 905 | 940 | 905 | 925 | +2.44% | 600 | 30億65万 | -2.01% | 22.73 | 0.48 |
10/24 | 913 | 913 | 903 | 903 | -1.1% | 500 | 29億2928万 | -4.65% | 22.19 | 0.47 |
10/23 | 913 | 916 | 913 | 913 | 0% | 500 | 29億6081万 | -3.89% | 22.43 | 0.47 |
10/20 | 897 | 913 | 897 | 913 | -1.51% | 7,100 | 29億6081万 | -4.3% | 22.43 | 0.47 |
10/19 | 925 | 927 | 913 | 927 | -0.75% | 600 | 30億621万 | -3.13% | 22.77 | 0.48 |
10/18 | 934 | 934 | 919 | 934 | +2.64% | 16,300 | 30億2891万 | -2.61% | 22.95 | 0.48 |
10/17 | 911 | 914 | 900 | 910 | -0.11% | 1,400 | 29億5108万 | -5.41% | 22.36 | 0.47 |
10/16 | 929 | 930 | 911 | 911 | -2.46% | 1,200 | 29億5432万 | -5.6% | 22.38 | 0.47 |
10/13 | 922 | 934 | 920 | 934 | +0.65% | 700 | 30億2891万 | -3.51% | 22.95 | 0.48 |
10/12 | 907 | 928 | 907 | 928 | +0.65% | 700 | 30億945万 | -4.33% | 22.8 | 0.48 |
10/11 | 935 | 935 | 922 | 922 | -0.22% | 1,700 | 29億8999万 | -5.24% | 22.65 | 0.48 |
10/10 | 917 | 945 | 899 | 924 | +0.98% | 17,600 | 29億9648万 | -5.23% | 22.7 | 0.48 |
10/05 | 908 | 916 | 902 | 915 | +0.77% | 1,400 | 29億6729万 | -6.44% | 22.48 | 0.47 |
10/04 | 921 | 927 | 906 | 908 | -1.63% | 77,500 | 29億4459万 | -7.44% | 22.31 | 0.47 |
10/03 | 950 | 950 | 918 | 923 | -3.35% | 2,900 | 29億9324万 | -6.1% | 22.68 | 0.48 |
10/02 | 968 | 968 | 944 | 955 | -0.42% | 1,900 | 30億9701万 | -3.14% | 23.46 | 0.49 |
09/29 | 977 | 977 | 959 | 959 | -1.34% | 1,300 | 31億998万 | -2.84% | 23.56 | 0.5 |
09/28 | 936 | 972 | 924 | 972 | +0.62% | 2,200 | 31億5214万 | -1.32% | 23.88 | 0.51 |
09/27 | 955 | 966 | 912 | 966 | -0.72% | 17,200 | 31億3268万 | -1.63% | 23.73 | 0.5 |
09/26 | 980 | 980 | 968 | 973 | +0.1% | 900 | 31億5539万 | -0.71% | 23.9 | 0.51 |
09/25 | 990 | 990 | 972 | 972 | -1.92% | 2,200 | 31億5214万 | -0.51% | 23.88 | 0.51 |
09/22 | 1,009 | 1,009 | 991 | 991 | -0.7% | 1,200 | 32億1376万 | +1.54% | 24.35 | 0.52 |
09/21 | 1,002 | 1,002 | 998 | 998 | -0.99% | 1,200 | 32億3646万 | +2.36% | 24.52 | 0.52 |
09/20 | 1,008 | 1,013 | 1,008 | 1,008 | 0% | 1,800 | 32億6889万 | +3.38% | 24.76 | 0.53 |
09/19 | 1,003 | 1,014 | 1,002 | 1,008 | +0.4% | 2,200 | 32億6889万 | +3.28% | 24.76 | 0.53 |
09/15 | 994 | 1,004 | 970 | 1,004 | +1.01% | 4,400 | 32億5592万 | +2.87% | 24.67 | 0.52 |
09/14 | 987 | 1,002 | 986 | 994 | +0.2% | 1,400 | 32億2349万 | +1.74% | 24.42 | 0.52 |
09/13 | 999 | 1,009 | 992 | 992 | -0.1% | 4,000 | 32億1700万 | +1.43% | 24.37 | 0.52 |
09/12 | 999 | 999 | 980 | 993 | +0.4% | 1,700 | 32億2024万 | +1.43% | 24.4 | 0.52 |
09/08 | 989 | 989 | 989 | 989 | 0% | 200 | 32億727万 | +0.92% | 24.3 | 0.52 |
09/07 | 990 | 1,010 | 989 | 989 | -0.2% | 900 | 32億727万 | +0.71% | 24.3 | 0.52 |
09/06 | 988 | 998 | 988 | 991 | +0.3% | 800 | 32億1376万 | +0.81% | 24.35 | 0.52 |
09/05 | 985 | 1,007 | 985 | 988 | -0.7% | 1,200 | 32億403万 | +0.3% | 24.27 | 0.52 |
09/04 | 1,018 | 1,018 | 982 | 995 | +1.02% | 3,500 | 32億2673万 | +0.91% | 24.44 | 0.52 |
09/01 | 990 | 990 | 979 | 985 | -0.51% | 800 | 31億9430万 | -0.1% | 24.2 | 0.51 |
08/31 | 992 | 1,004 | 979 | 990 | -0.2% | 4,300 | 32億1052万 | +0.2% | 24.32 | 0.52 |
08/30 | 996 | 1,005 | 969 | 992 | +0.51% | 1,800 | 32億1700万 | +0.3% | 24.37 | 0.52 |
08/29 | 987 | 987 | 987 | 987 | +1.44% | 16,100 | 32億79万 | -0.4% | 24.25 | 0.51 |
08/28 | 977 | 996 | 961 | 973 | -1.92% | 1,700 | 31億5539万 | -2.01% | 23.9 | 0.51 |
08/25 | 983 | 1,013 | 983 | 992 | +0.92% | 11,700 | 32億1700万 | -0.3% | 24.37 | 0.52 |
08/24 | 909 | 999 | 905 | 983 | +9.96% | 19,500 | 31億8781万 | -1.31% | 24.15 | 0.51 |
08/23 | 906 | 916 | 894 | 894 | -1.32% | 7,700 | 28億9919万 | -10.42% | 21.96 | 0.47 |
08/22 | 909 | 917 | 906 | 906 | -0.22% | 3,000 | 29億3811万 | -9.67% | 22.26 | 0.47 |
08/21 | 915 | 927 | 908 | 908 | -0.77% | 2,000 | 29億4459万 | -9.83% | 22.31 | 0.47 |
08/18 | 930 | 942 | 915 | 915 | -1.61% | 4,200 | 29億6729万 | -9.58% | 22.48 | 0.48 |
08/17 | 971 | 974 | 928 | 930 | -4.32% | 9,200 | 30億1594万 | -8.46% | 22.85 | 0.49 |
08/16 | 999 | 1,014 | 964 | 972 | -2.7% | 5,000 | 31億5214万 | -4.71% | 23.88 | 0.51 |
08/15 | 1,019 | 1,019 | 999 | 999 | -3.01% | 2,500 | 32億3970万 | -2.25% | 24.54 | 0.52 |
08/14 | 1,020 | 1,037 | 1,015 | 1,030 | +1.58% | 1,700 | 33億4023万 | +0.68% | 25.3 | 0.54 |
08/10 | 1,021 | 1,033 | 1,014 | 1,014 | -1.07% | 900 | 32億8835万 | -0.98% | 24.91 | 0.53 |
08/09 | 1,022 | 1,025 | 1,021 | 1,025 | +0.29% | 300 | 33億2402万 | -0.1% | 25.18 | 0.53 |
08/08 | 1,009 | 1,022 | 1,009 | 1,022 | +0.1% | 800 | 33億1429万 | -0.49% | 25.11 | 0.53 |
08/07 | 1,003 | 1,035 | 1,003 | 1,021 | +0.1% | 900 | 33億1105万 | -0.68% | 25.08 | 0.53 |
08/04 | 1,029 | 1,029 | 1,020 | 1,020 | -0.97% | 1,900 | 33億780万 | -0.78% | 25.06 | 0.53 |
08/03 | 1,030 | 1,039 | 1,024 | 1,030 | +0.68% | 1,500 | 33億4023万 | +0.19% | 25.3 | 0.54 |
08/02 | 1,020 | 1,025 | 1,020 | 1,023 | +0.39% | 2,600 | 33億1753万 | -0.49% | 25.13 | 0.53 |
08/01 | 1,030 | 1,030 | 1,019 | 1,019 | +0.39% | 2,600 | 33億456万 | -0.97% | 25.03 | 0.53 |
07/31 | 1,015 | 1,019 | 1,001 | 1,015 | 0% | 3,000 | 32億9159万 | -1.55% | 24.94 | 0.53 |
07/28 | 1,020 | 1,020 | 1,015 | 1,015 | -0.39% | 900 | 32億9159万 | -1.74% | 24.94 | 0.53 |
07/27 | 1,021 | 1,022 | 1,018 | 1,019 | -0.29% | 900 | 33億456万 | -1.64% | 25.03 | 0.53 |
07/26 | 1,041 | 1,041 | 1,022 | 1,022 | -1.83% | 1,500 | 33億1429万 | -1.54% | 25.11 | 0.53 |
07/25 | 1,024 | 1,043 | 1,021 | 1,041 | +1.17% | 1,100 | 33億7591万 | +0.19% | 25.58 | 0.54 |
07/24 | 1,038 | 1,039 | 1,020 | 1,029 | +0.78% | 1,800 | 33億3699万 | -0.96% | 25.28 | 0.54 |
07/21 | 1,018 | 1,042 | 1,018 | 1,021 | -1.45% | 1,900 | 33億1105万 | -1.83% | 25.08 | 0.53 |
07/20 | 1,018 | 1,036 | 1,018 | 1,036 | +1.77% | 1,200 | 33億5969万 | -0.48% | 25.45 | 0.54 |
07/19 | 1,023 | 1,027 | 1,018 | 1,018 | -0.68% | 2,100 | 33億132万 | -2.3% | 25.01 | 0.53 |
07/18 | 1,014 | 1,025 | 1,010 | 1,025 | +1.08% | 3,000 | 33億2402万 | -2.1% | 25.18 | 0.53 |
07/14 | 1,015 | 1,017 | 1,010 | 1,014 | -0.1% | 6,100 | 32億8835万 | -3.7% | 24.91 | 0.53 |
07/13 | 1,013 | 1,025 | 1,013 | 1,015 | -0.49% | 2,600 | 32億9159万 | -4.15% | 24.94 | 0.53 |
07/12 | 1,025 | 1,025 | 1,013 | 1,020 | -0.49% | 2,400 | 33億780万 | -4.14% | 25.06 | 0.53 |
07/11 | 1,028 | 1,038 | 1,020 | 1,025 | -0.29% | 900 | 33億2402万 | -4.03% | 25.18 | 0.53 |
07/10 | 1,020 | 1,030 | 1,020 | 1,028 | +0.78% | 1,900 | 33億3375万 | -4.19% | 25.26 | 0.54 |
07/07 | 1,021 | 1,033 | 1,020 | 1,020 | -2.95% | 2,400 | 33億780万 | -5.38% | 25.06 | 0.53 |
07/06 | 1,060 | 1,060 | 1,050 | 1,051 | -1.96% | 3,800 | 34億834万 | -3.04% | 25.82 | 0.55 |
07/05 | 1,050 | 1,116 | 1,050 | 1,072 | +2.29% | 23,700 | 34億7644万 | -1.38% | 26.34 | 0.56 |
07/04 | 1,047 | 1,050 | 1,010 | 1,048 | +0.1% | 7,600 | 33億9861万 | -3.68% | 25.75 | 0.55 |
07/03 | 1,036 | 1,072 | 1,036 | 1,047 | +1.75% | 8,000 | 33億9536万 | -4.12% | 25.72 | 0.55 |
06/30 | 1,030 | 1,039 | 1,028 | 1,029 | +1.48% | 2,900 | 33億3699万 | -6.03% | 25.28 | 0.54 |
06/29 | 1,047 | 1,047 | 1,011 | 1,014 | -2.12% | 8,200 | 32億8835万 | -7.9% | 24.91 | 0.53 |
06/28 | 1,054 | 1,054 | 1,031 | 1,036 | -1.71% | 2,800 | 33億5969万 | -6.33% | 25.45 | 0.54 |
06/27 | 1,062 | 1,062 | 1,050 | 1,054 | -0.57% | 6,900 | 34億1806万 | -5.22% | 25.89 | 0.55 |
06/26 | 1,085 | 1,085 | 1,052 | 1,060 | -1.67% | 4,700 | 34億3752万 | -5.1% | 26.04 | 0.55 |
06/23 | 1,073 | 1,087 | 1,071 | 1,078 | +0.47% | 3,500 | 34億9590万 | -3.84% | 26.48 | 0.56 |
06/22 | 1,076 | 1,088 | 1,071 | 1,073 | +0.94% | 5,600 | 34億7968万 | -4.45% | 26.36 | 0.56 |
06/21 | 1,051 | 1,082 | 1,051 | 1,063 | +0.85% | 3,600 | 34億4725万 | -5.43% | 26.12 | 0.55 |
06/20 | 1,056 | 1,076 | 1,049 | 1,054 | -0.19% | 2,800 | 34億1806万 | -6.31% | 25.89 | 0.55 |
06/19 | 1,039 | 1,068 | 1,039 | 1,056 | +1.83% | 4,300 | 34億2455万 | -6.22% | 25.94 | 0.55 |
06/16 | 1,032 | 1,053 | 1,028 | 1,037 | -1.14% | 5,800 | 33億6293万 | -8.07% | 25.48 | 0.54 |
06/15 | 1,065 | 1,071 | 1,003 | 1,049 | -1.41% | 21,500 | 34億185万 | -7.25% | 25.77 | 0.55 |
06/14 | 1,150 | 1,150 | 1,051 | 1,064 | -6.26% | 34,200 | 34億5049万 | -6.09% | 26.14 | 0.56 |