株価チャート
2023/05/02～2023/09/26
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 |
| 09/26 | 1,797 | 1,797 | 1,764 | 1,768 | -0.34% | 18,700 | 78億4150万 | -0.9% | 41.05 | 3.88 |
| 09/25 | 1,784 | 1,790 | 1,725 | 1,774 | +0.97% | 11,300 | 78億6811万 | -1% | 41.19 | 3.89 |
| 09/22 | 1,705 | 1,770 | 1,700 | 1,757 | +2.15% | 8,500 | 77億9271万 | -2.12% | 40.8 | 3.85 |
| 09/21 | 1,689 | 1,731 | 1,681 | 1,720 | +1.12% | 12,300 | 76億2396万 | -4.66% | 39.92 | 3.77 |
| 09/20 | 1,681 | 1,702 | 1,681 | 1,701 | +1.37% | 3,900 | 75億3975万 | -6.54% | 39.47 | 3.73 |
| 09/19 | 1,710 | 1,710 | 1,666 | 1,678 | -1.64% | 15,200 | 74億3780万 | -8.66% | 38.94 | 3.68 |
| 09/15 | 1,725 | 1,729 | 1,706 | 1,706 | -1.1% | 7,000 | 75億6191万 | -8.13% | 39.59 | 3.74 |
| 09/14 | 1,727 | 1,730 | 1,692 | 1,725 | -0.29% | 16,200 | 76億4613万 | -7.75% | 40.03 | 3.78 |
| 09/13 | 1,730 | 1,749 | 1,719 | 1,730 | -0.17% | 6,500 | 76億6829万 | -7.88% | 40.15 | 3.79 |
| 09/12 | 1,726 | 1,762 | 1,726 | 1,733 | +0.41% | 6,100 | 76億8159万 | -8.16% | 40.22 | 3.8 |
| 09/11 | 1,728 | 1,740 | 1,725 | 1,726 | -0.63% | 9,600 | 76億5056万 | -9.06% | 40.05 | 3.78 |
| 09/08 | 1,735 | 1,739 | 1,708 | 1,737 | -1.42% | 19,300 | 76億9932万 | -9.01% | 40.31 | 3.81 |
| 09/07 | 1,807 | 1,807 | 1,743 | 1,762 | -2.44% | 31,400 | 78億1013万 | -8.23% | 40.89 | 3.86 |
| 09/06 | 1,824 | 1,834 | 1,802 | 1,806 | -0.88% | 10,100 | 80億516万 | -6.57% | 41.91 | 3.96 |
| 09/05 | 1,817 | 1,836 | 1,795 | 1,822 | +0.77% | 14,400 | 80億7608万 | -6.37% | 42.28 | 3.99 |
| 09/04 | 1,817 | 1,819 | 1,775 | 1,808 | +0.44% | 20,700 | 80億1403万 | -7.52% | 41.96 | 3.96 |
| 09/01 | 1,841 | 1,841 | 1,791 | 1,800 | -0.83% | 20,400 | 79億7857万 | -8.49% | 41.77 | 3.94 |
| 08/31 | 1,833 | 1,865 | 1,814 | 1,815 | -0.98% | 11,100 | 80億4506万 | -8.33% | 42.12 | 3.98 |
| 08/30 | 1,884 | 1,910 | 1,832 | 1,833 | -2.45% | 23,700 | 81億2484万 | -7.8% | 42.54 | 4.02 |
| 08/29 | 1,788 | 1,895 | 1,788 | 1,879 | +5.09% | 22,900 | 83億2874万 | -5.72% | 43.61 | 4.12 |
| 08/28 | 1,843 | 1,858 | 1,787 | 1,788 | -3.77% | 38,300 | 79億2538万 | -10.47% | 41.49 | 3.92 |
| 08/25 | 1,839 | 1,884 | 1,835 | 1,858 | -1.01% | 16,500 | 82億3565万 | -7.29% | 43.12 | 4.07 |
| 08/24 | 1,866 | 1,907 | 1,852 | 1,877 | +0.59% | 41,700 | 83億1987万 | -6.62% | 43.56 | 4.11 |
| 08/23 | 1,930 | 1,930 | 1,862 | 1,866 | -3.96% | 28,100 | 82億7111万 | -7.26% | 43.3 | 4.09 |
| 08/22 | 1,969 | 1,983 | 1,901 | 1,943 | -1.27% | 20,300 | 86億1242万 | -3.53% | 45.09 | 4.26 |
| 08/21 | 1,878 | 2,010 | 1,852 | 1,968 | +7.07% | 45,000 | 86億8781万 | -2.24% | 45.49 | 4.29 |
| 08/18 | 1,971 | 1,971 | 1,823 | 1,838 | -7.41% | 77,600 | 81億1392万 | -8.87% | 42.48 | 4.01 |
| 08/17 | 2,090 | 2,090 | 1,985 | 1,985 | -5.79% | 28,300 | 87億6286万 | -1.98% | 45.88 | 4.33 |
| 08/16 | 2,088 | 2,139 | 2,055 | 2,107 | -0.89% | 13,800 | 93億143万 | +3.69% | 48.7 | 4.6 |
| 08/15 | 2,144 | 2,162 | 2,100 | 2,126 | -2.3% | 12,400 | 93億8531万 | +4.68% | 49.14 | 4.64 |
| 08/14 | 2,088 | 2,240 | 2,088 | 2,176 | +6.3% | 51,100 | 96億603万 | +7.19% | 50.29 | 4.75 |
| 08/10 | 1,913 | 2,118 | 1,910 | 2,047 | +6.39% | 54,500 | 90億3656万 | +0.99% | 47.31 | 4.47 |
| 08/09 | 1,960 | 1,960 | 1,923 | 1,924 | -1.84% | 15,500 | 84億9357万 | -5.41% | 44.47 | 4.2 |
| 08/08 | 1,993 | 1,999 | 1,935 | 1,960 | -1.66% | 14,500 | 86億5249万 | -4.25% | 45.3 | 4.28 |
| 08/07 | 2,021 | 2,021 | 1,965 | 1,993 | -0.65% | 12,300 | 87億9817万 | -2.88% | 46.06 | 4.35 |
| 08/04 | 2,032 | 2,032 | 1,986 | 2,006 | +0.2% | 9,400 | 88億5556万 | -2.48% | 46.36 | 4.38 |
| 08/03 | 2,052 | 2,060 | 2,001 | 2,002 | -4.67% | 19,300 | 88億3790万 | -2.77% | 46.27 | 4.37 |
| 08/02 | 2,125 | 2,133 | 2,084 | 2,100 | -1.18% | 5,300 | 92億7053万 | +1.65% | 48.54 | 4.58 |
| 08/01 | 2,102 | 2,125 | 2,065 | 2,125 | +3.41% | 13,300 | 93億8089万 | +3.31% | 49.11 | 4.64 |
| 07/31 | 2,105 | 2,113 | 2,050 | 2,055 | -2.33% | 10,400 | 90億7187万 | 0% | 47.5 | 4.48 |
| 07/28 | 2,116 | 2,140 | 2,050 | 2,104 | -0.71% | 19,000 | 92億8819万 | +2.89% | 48.63 | 4.59 |
| 07/27 | 2,023 | 2,121 | 2,023 | 2,119 | +5.48% | 54,200 | 93億5441万 | +4.18% | 48.98 | 4.62 |
| 07/26 | 1,965 | 2,026 | 1,965 | 2,009 | +1.93% | 19,300 | 88億6881万 | -0.74% | 46.43 | 4.38 |
| 07/25 | 2,011 | 2,011 | 1,955 | 1,971 | -0.95% | 10,300 | 87億105万 | -2.47% | 45.55 | 4.3 |
| 07/24 | 1,986 | 2,020 | 1,977 | 1,990 | +1.69% | 14,300 | 87億8493万 | -1.53% | 45.99 | 4.34 |
| 07/21 | 2,004 | 2,004 | 1,919 | 1,957 | -2.05% | 25,000 | 86億2536万 | -3.17% | 45.16 | 4.26 |
| 07/20 | 1,941 | 2,036 | 1,929 | 1,998 | +2.94% | 24,000 | 88億606万 | -1.04% | 46.1 | 4.35 |
| 07/19 | 1,902 | 1,946 | 1,871 | 1,941 | +1.84% | 8,700 | 85億5484万 | -3.72% | 44.79 | 4.23 |
| 07/18 | 1,920 | 1,931 | 1,880 | 1,906 | -0.99% | 29,100 | 84億58万 | -5.32% | 43.98 | 4.15 |
| 07/14 | 2,053 | 2,080 | 1,900 | 1,925 | -6.23% | 47,900 | 84億8432万 | -4.37% | 44.42 | 4.19 |
| 07/13 | 2,040 | 2,069 | 2,018 | 2,053 | +0.15% | 13,600 | 90億4847万 | +2.19% | 47.37 | 4.47 |
| 07/12 | 2,146 | 2,146 | 2,050 | 2,050 | -4.47% | 24,200 | 90億3525万 | +2.45% | 47.3 | 4.47 |
| 07/11 | 2,128 | 2,185 | 2,128 | 2,146 | +2.19% | 15,900 | 94億5836万 | +7.84% | 49.52 | 4.68 |
| 07/10 | 2,108 | 2,115 | 2,065 | 2,100 | +0.91% | 14,800 | 92億5562万 | +6.33% | 48.46 | 4.58 |
| 07/07 | 2,116 | 2,124 | 2,063 | 2,081 | -2.02% | 39,300 | 91億7188万 | +6.12% | 48.02 | 4.53 |
| 07/06 | 2,201 | 2,206 | 2,124 | 2,124 | -3.98% | 36,800 | 93億6140万 | +9.15% | 49.01 | 4.63 |
| 07/05 | 2,285 | 2,313 | 2,190 | 2,212 | -1.69% | 79,400 | 97億4925万 | +14.79% | 51.04 | 4.82 |
| 07/04 | 2,110 | 2,280 | 2,097 | 2,250 | +7.5% | 133,200 | 99億1674万 | +18.17% | 51.92 | 4.9 |
| 07/03 | 2,151 | 2,212 | 2,064 | 2,093 | -0.29% | 137,500 | 92億2477万 | +11.27% | 48.3 | 4.56 |
| 06/30 | 2,137 | 2,159 | 1,996 | 2,099 | +1.6% | 89,200 | 92億5121万 | +12.67% | 48.44 | 4.67 |
| 06/29 | 2,166 | 2,167 | 2,035 | 2,066 | -4.66% | 60,800 | 91億577万 | +11.86% | 47.67 | 4.6 |
| 06/28 | 1,950 | 2,172 | 1,922 | 2,167 | +14.72% | 120,100 | 95億5092万 | +18.22% | 50 | 4.83 |
| 06/27 | 2,074 | 2,080 | 1,880 | 1,889 | -8.48% | 72,600 | 83億2565万 | +3.85% | 43.59 | 4.21 |
| 06/26 | 2,014 | 2,150 | 1,964 | 2,064 | +13.78% | 154,500 | 90億9695万 | +13.97% | 47.63 | 4.6 |
| 06/23 | 1,846 | 1,891 | 1,810 | 1,814 | -0.27% | 13,000 | 79億9509万 | +1.17% | 41.86 | 4.04 |
| 06/22 | 1,881 | 1,898 | 1,806 | 1,819 | -3.09% | 22,600 | 80億1713万 | +1.79% | 41.97 | 4.05 |
| 06/21 | 1,949 | 1,949 | 1,851 | 1,877 | -2.34% | 18,500 | 82億6901万 | +5.51% | 43.29 | 4.18 |
| 06/20 | 1,961 | 1,970 | 1,887 | 1,922 | -2.63% | 20,800 | 84億6725万 | +8.47% | 44.33 | 4.28 |
| 06/19 | 1,995 | 2,020 | 1,957 | 1,974 | -0.95% | 11,300 | 86億9633万 | +12.03% | 45.53 | 4.39 |
| 06/16 | 1,874 | 1,993 | 1,874 | 1,993 | +4.13% | 19,600 | 87億8004万 | +13.37% | 45.97 | 4.44 |
| 06/15 | 1,931 | 1,931 | 1,865 | 1,914 | -0.31% | 14,000 | 84億3201万 | +9.18% | 44.15 | 4.26 |
| 06/14 | 1,869 | 1,940 | 1,856 | 1,920 | +2.78% | 19,700 | 84億5844万 | +9.59% | 44.28 | 4.27 |
| 06/13 | 1,934 | 1,946 | 1,856 | 1,868 | -1.89% | 21,800 | 82億2936万 | +6.74% | 43.09 | 4.16 |
| 06/12 | 1,822 | 1,914 | 1,822 | 1,904 | +4.16% | 22,900 | 83億8795万 | +8.55% | 43.92 | 4.24 |
| 06/09 | 1,841 | 1,853 | 1,796 | 1,828 | -1.08% | 21,100 | 80億5314万 | +4.16% | 42.16 | 4.07 |
| 06/08 | 1,773 | 1,848 | 1,747 | 1,848 | +4.23% | 26,800 | 81億4125万 | +5.06% | 42.62 | 4.11 |
| 06/07 | 1,781 | 1,822 | 1,724 | 1,773 | -0.28% | 24,000 | 78億1084万 | +0.85% | 40.89 | 3.95 |
| 06/06 | 1,779 | 1,850 | 1,749 | 1,778 | +1.02% | 30,600 | 78億3287万 | +1.37% | 41.01 | 3.96 |
| 06/05 | 1,694 | 1,773 | 1,680 | 1,760 | +4.08% | 13,900 | 77億5357万 | +0.46% | 40.59 | 3.92 |
| 06/02 | 1,647 | 1,691 | 1,647 | 1,691 | +2.86% | 5,300 | 74億4959万 | -3.48% | 39 | 3.76 |
| 06/01 | 1,640 | 1,668 | 1,634 | 1,644 | +0.43% | 4,400 | 72億4254万 | -6.38% | 37.92 | 3.66 |
| 05/31 | 1,663 | 1,694 | 1,637 | 1,637 | -2.79% | 8,600 | 72億1170万 | -7.3% | 37.76 | 3.64 |
| 05/30 | 1,652 | 1,684 | 1,624 | 1,684 | +1.94% | 9,800 | 74億1876万 | -5.02% | 38.84 | 3.75 |
| 05/29 | 1,692 | 1,703 | 1,652 | 1,652 | -2.13% | 8,800 | 72億7778万 | -7.24% | 38.1 | 3.68 |
| 05/26 | 1,750 | 1,750 | 1,665 | 1,688 | -2.26% | 15,900 | 74億3638万 | -5.86% | 38.93 | 3.76 |
| 05/25 | 1,759 | 1,768 | 1,705 | 1,727 | -4% | 8,500 | 76億819万 | -4.22% | 39.83 | 3.84 |
| 05/24 | 1,677 | 1,853 | 1,677 | 1,799 | +5.64% | 27,000 | 79億2538万 | -0.77% | 41.49 | 4 |
| 05/23 | 1,628 | 1,769 | 1,628 | 1,703 | +5.38% | 38,400 | 75億246万 | -6.48% | 39.28 | 3.79 |
| 05/22 | 1,645 | 1,645 | 1,580 | 1,616 | -1.76% | 21,300 | 71億1919万 | -11.98% | 37.27 | 3.6 |
| 05/19 | 1,620 | 1,670 | 1,620 | 1,645 | +0.86% | 9,500 | 72億4694万 | -11.18% | 37.94 | 3.66 |
| 05/18 | 1,730 | 1,730 | 1,601 | 1,631 | -3.49% | 14,400 | 71億8527万 | -12.73% | 37.62 | 3.63 |
| 05/17 | 1,687 | 1,794 | 1,681 | 1,690 | +1.02% | 24,400 | 74億4519万 | -10.39% | 38.98 | 3.76 |
| 05/16 | 1,650 | 1,698 | 1,550 | 1,673 | -11.48% | 90,200 | 73億7030万 | -12.22% | 38.59 | 3.72 |
| 05/15 | 1,836 | 1,934 | 1,836 | 1,890 | +1.34% | 27,800 | 83億2628万 | -1.82% | 43.59 | 4.21 |
| 05/12 | 1,897 | 1,901 | 1,835 | 1,865 | -0.59% | 16,800 | 82億1614万 | -3.52% | 43.02 | 4.15 |
| 05/11 | 1,873 | 1,892 | 1,839 | 1,876 | +0.16% | 8,000 | 82億6460万 | -3.5% | 43.27 | 4.18 |
| 05/10 | 1,935 | 1,966 | 1,850 | 1,873 | -5.07% | 28,200 | 82億5138万 | -3.95% | 43.2 | 4.17 |
| 05/09 | 1,934 | 2,020 | 1,900 | 1,973 | +2.02% | 30,800 | 86億9193万 | +0.92% | 45.51 | 4.39 |
| 05/08 | 2,000 | 2,000 | 1,925 | 1,934 | +0.36% | 41,800 | 85億2012万 | -1.18% | 44.61 | 4.31 |
| 05/02 | 1,819 | 1,955 | 1,803 | 1,927 | +5.94% | 61,100 | 84億8928万 | -1.63% | 44.45 | 4.29 |
