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 | 860 | 861 | 854 | 854 | -0.7% | 1,500 | 46億1160万 | -3.94% | 9.56 | 0.72 |
| 12/08 | 865 | 870 | 847 | 860 | -1.04% | 19,600 | 46億4400万 | -3.7% | 9.63 | 0.73 |
| 12/07 | 869 | 874 | 865 | 869 | 0% | 1,300 | 46億9260万 | -3.12% | 9.73 | 0.74 |
| 12/06 | 867 | 869 | 866 | 869 | -0.46% | 1,200 | 46億9260万 | -3.55% | 9.73 | 0.74 |
| 12/05 | 865 | 873 | 861 | 873 | +1.04% | 2,100 | 47億1420万 | -3.43% | 9.77 | 0.74 |
| 12/04 | 872 | 872 | 863 | 864 | -0.92% | 2,000 | 46億6560万 | -4.85% | 9.67 | 0.73 |
| 12/01 | 875 | 877 | 872 | 872 | -0.11% | 500 | 47億880万 | -4.39% | 9.76 | 0.74 |
| 11/30 | 895 | 895 | 860 | 873 | -2.46% | 6,400 | 47億1420万 | -4.59% | 9.77 | 0.74 |
| 11/29 | 895 | 899 | 878 | 895 | 0% | 2,400 | 48億3300万 | -2.61% | 10.02 | 0.76 |
| 11/28 | 896 | 901 | 864 | 895 | -0.11% | 6,100 | 48億3300万 | -2.82% | 10.02 | 0.76 |
| 11/27 | 881 | 899 | 879 | 896 | +1.82% | 4,400 | 48億3840万 | -3.03% | 10.03 | 0.76 |
| 11/24 | 887 | 887 | 879 | 880 | 0% | 2,600 | 47億5200万 | -5.07% | 9.85 | 0.75 |
| 11/22 | 880 | 885 | 876 | 880 | +0.92% | 1,500 | 47億5200万 | -5.38% | 9.85 | 0.75 |
| 11/21 | 877 | 877 | 866 | 872 | +0.23% | 600 | 47億880万 | -6.64% | 9.76 | 0.74 |
| 11/20 | 883 | 883 | 870 | 870 | +0.23% | 4,400 | 46億9800万 | -7.25% | 9.74 | 0.74 |
| 11/17 | 872 | 875 | 868 | 868 | +1.28% | 1,400 | 46億8720万 | -7.95% | 9.72 | 0.74 |
| 11/16 | 850 | 868 | 850 | 857 | +0.12% | 4,500 | 46億2780万 | -9.69% | 9.59 | 0.73 |
| 11/15 | 865 | 866 | 855 | 856 | -0.7% | 2,000 | 46億2240万 | -10.37% | 9.58 | 0.73 |
| 11/14 | 898 | 898 | 855 | 862 | -2.16% | 7,300 | 46億5480万 | -10.4% | 9.65 | 0.73 |
| 11/13 | 903 | 905 | 880 | 881 | -7.75% | 14,200 | 47億5740万 | -8.99% | 9.86 | 0.75 |
| 11/10 | 955 | 955 | 950 | 955 | 0% | 2,100 | 51億5700万 | -1.85% | 10.69 | 0.81 |
| 11/09 | 955 | 955 | 955 | 955 | -0.1% | 300 | 51億5700万 | -1.95% | 10.69 | 0.81 |
| 11/08 | 965 | 965 | 956 | 956 | -0.52% | 600 | 51億6240万 | -2.05% | 10.7 | 0.81 |
| 11/07 | 967 | 967 | 953 | 961 | +0.63% | 800 | 51億8940万 | -1.84% | 10.76 | 0.82 |
| 11/06 | 967 | 967 | 942 | 955 | -0.52% | 1,700 | 51億5700万 | -2.75% | 10.69 | 0.81 |
| 11/02 | 961 | 968 | 960 | 960 | 0% | 800 | 51億8400万 | -2.64% | 10.75 | 0.81 |
| 11/01 | 967 | 968 | 955 | 960 | +0.21% | 900 | 51億8400万 | -3.03% | 10.75 | 0.81 |
| 10/31 | 955 | 958 | 945 | 958 | +0.31% | 600 | 51億7320万 | -3.52% | 10.72 | 0.81 |
| 10/30 | 960 | 961 | 955 | 955 | -0.73% | 1,800 | 51億5700万 | -4.21% | 10.69 | 0.81 |
| 10/27 | 967 | 967 | 956 | 962 | +0.42% | 1,900 | 51億9480万 | -3.7% | 10.77 | 0.82 |
| 10/26 | 965 | 965 | 958 | 958 | -0.73% | 1,700 | 51億7320万 | -4.39% | 10.72 | 0.81 |
| 10/25 | 960 | 965 | 960 | 965 | +0.52% | 600 | 52億1100万 | -3.98% | 10.8 | 0.82 |
| 10/24 | 950 | 960 | 950 | 960 | +1.05% | 1,400 | 51億8400万 | -4.67% | 10.75 | 0.81 |
| 10/23 | 960 | 960 | 926 | 950 | -1.04% | 4,400 | 51億3000万 | -6.03% | 10.63 | 0.81 |
| 10/20 | 968 | 969 | 945 | 960 | -0.83% | 3,100 | 51億8400万 | -5.42% | 10.75 | 0.81 |
| 10/19 | 978 | 978 | 964 | 968 | -1.02% | 400 | 52億2720万 | -5% | 10.83 | 0.82 |
| 10/18 | 978 | 978 | 978 | 978 | +0.31% | 500 | 52億8120万 | -4.4% | 10.95 | 0.83 |
| 10/17 | 968 | 975 | 962 | 975 | +0.62% | 700 | 52億6500万 | -5.16% | 10.91 | 0.83 |
| 10/16 | 984 | 990 | 938 | 969 | -3% | 10,900 | 52億3260万 | -5.92% | 10.85 | 0.82 |
| 10/13 | 1,005 | 1,005 | 996 | 999 | -0.6% | 500 | 53億9460万 | -3.2% | 11.18 | 0.85 |
| 10/12 | 1,000 | 1,005 | 997 | 1,005 | -0.5% | 1,400 | 54億2700万 | -2.62% | 11.25 | 0.85 |
| 10/11 | 1,028 | 1,028 | 1,010 | 1,010 | -2.04% | 700 | 54億5400万 | -1.94% | 11.3 | 0.86 |
| 10/10 | 1,031 | 1,031 | 1,031 | 1,031 | +2.18% | 100 | 55億6740万 | +0.29% | 11.54 | 0.87 |
| 10/06 | 998 | 1,009 | 998 | 1,009 | +0.2% | 400 | 54億4860万 | -1.56% | 11.29 | 0.86 |
| 10/05 | 995 | 1,007 | 995 | 1,007 | +1.31% | 400 | 54億3780万 | -1.56% | 11.27 | 0.85 |
| 10/04 | 983 | 994 | 977 | 994 | -0.1% | 2,100 | 53億6760万 | -2.74% | 11.13 | 0.84 |
| 10/03 | 1,015 | 1,015 | 969 | 995 | -2.45% | 4,200 | 53億7300万 | -2.55% | 11.14 | 0.84 |
| 10/02 | 1,043 | 1,058 | 1,015 | 1,020 | -2.21% | 3,300 | 55億800万 | 0% | 11.42 | 0.87 |
| 09/29 | 1,068 | 1,068 | 1,027 | 1,043 | -2.43% | 2,000 | 56億3220万 | +2.56% | 11.67 | 0.88 |
| 09/28 | 1,077 | 1,078 | 1,012 | 1,069 | +1.81% | 4,400 | 57億7260万 | +5.53% | 11.97 | 0.9 |
| 09/27 | 1,025 | 1,050 | 1,025 | 1,050 | +1.35% | 600 | 56億7000万 | +4.17% | 11.75 | 0.89 |
| 09/26 | 1,050 | 1,060 | 1,036 | 1,036 | -1.33% | 1,500 | 55億9440万 | +3.39% | 11.6 | 0.87 |
| 09/25 | 1,028 | 1,057 | 1,025 | 1,050 | +2.54% | 2,900 | 56億7000万 | +5.32% | 11.75 | 0.89 |
| 09/22 | 1,023 | 1,026 | 1,020 | 1,024 | -0.39% | 3,600 | 55億2960万 | +3.12% | 11.46 | 0.86 |
| 09/21 | 1,023 | 1,031 | 1,020 | 1,028 | +0.49% | 2,800 | 55億5120万 | +3.94% | 11.51 | 0.87 |
| 09/20 | 1,020 | 1,044 | 1,020 | 1,023 | +0.29% | 1,200 | 55億2420万 | +3.75% | 11.45 | 0.86 |
| 09/19 | 1,031 | 1,037 | 1,015 | 1,020 | -3.77% | 4,100 | 55億800万 | +3.76% | 11.42 | 0.86 |
| 09/15 | 1,060 | 1,083 | 1,031 | 1,060 | +0.57% | 2,700 | 57億2400万 | +8.27% | 11.86 | 0.89 |
| 09/14 | 1,053 | 1,076 | 1,050 | 1,054 | -0.57% | 3,700 | 56億9160万 | +7.99% | 11.8 | 0.89 |
| 09/13 | 1,069 | 1,072 | 1,056 | 1,060 | -0.93% | 2,400 | 57億2400万 | +8.83% | 11.86 | 0.89 |
| 09/12 | 1,094 | 1,117 | 1,066 | 1,070 | -2.19% | 6,200 | 57億7800万 | +10.2% | 11.98 | 0.9 |
| 09/11 | 1,053 | 1,155 | 1,053 | 1,094 | +6.94% | 20,400 | 59億760万 | +13.02% | 12.25 | 0.92 |
| 09/08 | 1,047 | 1,053 | 1,023 | 1,023 | 0% | 3,600 | 55億2420万 | +6.23% | 11.45 | 0.86 |
| 09/07 | 999 | 1,034 | 988 | 1,023 | +2.4% | 7,000 | 55億2420万 | +6.56% | 11.45 | 0.86 |
| 09/06 | 969 | 999 | 967 | 999 | +4.39% | 7,600 | 53億9460万 | +4.39% | 11.18 | 0.84 |
| 09/05 | 962 | 962 | 950 | 957 | -0.1% | 1,800 | 51億6780万 | +0.21% | 10.71 | 0.81 |
| 09/04 | 958 | 958 | 958 | 958 | 0% | 400 | 51億7320万 | +0.42% | 10.72 | 0.81 |
| 09/01 | 960 | 964 | 957 | 958 | -0.73% | 1,100 | 51億7320万 | +0.52% | 10.72 | 0.81 |
| 08/31 | 974 | 974 | 962 | 965 | -1.13% | 600 | 52億1100万 | +1.47% | 10.8 | 0.81 |
| 08/30 | 970 | 977 | 970 | 976 | +0.83% | 1,800 | 52億7040万 | +2.74% | 10.92 | 0.82 |
| 08/29 | 969 | 969 | 968 | 968 | -0.21% | 1,200 | 52億2720万 | +2.11% | 10.83 | 0.82 |
| 08/28 | 952 | 975 | 950 | 970 | +2.86% | 9,000 | 52億3800万 | +2.54% | 10.86 | 0.82 |
| 08/25 | 948 | 948 | 943 | 943 | -0.21% | 800 | 50億9220万 | -0.11% | 10.55 | 0.8 |
| 08/24 | 974 | 1,004 | 945 | 945 | +0.11% | 5,000 | 51億300万 | +0.21% | 10.58 | 0.8 |
| 08/23 | 910 | 948 | 910 | 944 | +3.51% | 5,500 | 50億9760万 | +0.21% | 10.57 | 0.8 |
| 08/22 | 913 | 920 | 912 | 912 | -0.11% | 1,400 | 49億2480万 | -3.08% | 10.21 | 0.77 |
| 08/21 | 928 | 929 | 913 | 913 | -1.93% | 3,100 | 49億3020万 | -2.98% | 10.22 | 0.77 |
| 08/18 | 933 | 935 | 931 | 931 | -0.43% | 1,600 | 50億2740万 | -1.17% | 10.42 | 0.79 |
| 08/17 | 942 | 942 | 935 | 935 | -0.95% | 4,000 | 50億4900万 | -0.85% | 10.47 | 0.79 |
| 08/16 | 950 | 950 | 944 | 944 | -0.11% | 2,800 | 50億9760万 | 0% | 10.57 | 0.8 |
| 08/15 | 940 | 947 | 940 | 945 | +0.75% | 1,100 | 51億300万 | +0.21% | 10.58 | 0.8 |
| 08/14 | 972 | 975 | 938 | 938 | -4.96% | 11,500 | 50億6520万 | -0.53% | 10.5 | 0.79 |
| 08/10 | 984 | 987 | 980 | 987 | +0.3% | 1,400 | 53億2980万 | +4.67% | 11.05 | 0.83 |
| 08/09 | 985 | 992 | 984 | 984 | 0% | 1,200 | 53億1360万 | +4.57% | 11.01 | 0.83 |
| 08/08 | 1,003 | 1,003 | 981 | 984 | -1.6% | 2,100 | 53億1360万 | +4.79% | 11.01 | 0.83 |
| 08/07 | 985 | 1,000 | 985 | 1,000 | +2.56% | 1,200 | 54億 | +6.84% | 11.19 | 0.84 |
| 08/04 | 947 | 975 | 947 | 975 | +2.96% | 4,000 | 52億6500万 | +4.5% | 10.91 | 0.82 |
| 08/03 | 944 | 948 | 938 | 947 | +0.32% | 3,000 | 51億1380万 | +1.83% | 10.6 | 0.8 |
| 08/02 | 940 | 944 | 935 | 944 | +0.43% | 1,000 | 50億9760万 | +1.72% | 10.57 | 0.8 |
| 08/01 | 937 | 940 | 933 | 940 | +0.32% | 2,400 | 50億7600万 | +1.4% | 10.52 | 0.79 |
| 07/31 | 930 | 939 | 930 | 937 | +0.75% | 1,900 | 50億5980万 | +1.3% | 10.49 | 0.79 |
| 07/28 | 931 | 931 | 926 | 930 | 0% | 1,700 | 50億2200万 | +0.76% | 10.41 | 0.78 |
| 07/27 | 932 | 936 | 928 | 930 | -0.21% | 1,900 | 50億2200万 | +0.98% | 10.41 | 0.78 |
| 07/26 | 923 | 935 | 923 | 932 | +0.98% | 2,700 | 50億3280万 | +1.41% | 10.43 | 0.79 |
| 07/25 | 923 | 925 | 923 | 923 | +0.33% | 800 | 49億8420万 | +0.65% | 10.33 | 0.78 |
| 07/24 | 937 | 937 | 920 | 920 | -0.65% | 2,200 | 49億6800万 | +0.55% | 10.3 | 0.78 |
| 07/21 | 920 | 926 | 915 | 926 | +0.65% | 3,100 | 50億40万 | +1.42% | 10.36 | 0.78 |
| 07/20 | 920 | 920 | 917 | 920 | +0.33% | 900 | 49億6800万 | +0.88% | 10.3 | 0.78 |
| 07/19 | 911 | 917 | 911 | 917 | +0.66% | 700 | 49億5180万 | +0.77% | 10.26 | 0.77 |
| 07/18 | 928 | 930 | 910 | 911 | -0.87% | 7,800 | 49億1940万 | +0.22% | 10.2 | 0.77 |
