株価チャート
2023/05/17～2023/10/06
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 |
| 10/06 | 1,122 | 1,146 | 1,120 | 1,136 | +1.43% | 15,600 | 275億5689万 | -3.97% | 11.18 | 0.77 |
| 10/05 | 1,100 | 1,123 | 1,100 | 1,120 | +2.28% | 20,500 | 271億6876万 | -5.49% | 11.02 | 0.76 |
| 10/04 | 1,106 | 1,126 | 1,091 | 1,095 | -1.62% | 26,700 | 265億6231万 | -7.75% | 10.77 | 0.74 |
| 10/03 | 1,145 | 1,145 | 1,111 | 1,113 | -2.96% | 23,600 | 269億9896万 | -6.47% | 10.95 | 0.75 |
| 10/02 | 1,159 | 1,183 | 1,146 | 1,147 | -1.21% | 17,200 | 278億2372万 | -3.69% | 11.28 | 0.78 |
| 09/29 | 1,164 | 1,178 | 1,155 | 1,161 | -0.34% | 13,600 | 281億6333万 | -2.44% | 11.41 | 0.8 |
| 09/28 | 1,161 | 1,178 | 1,158 | 1,165 | -1.19% | 21,300 | 282億6036万 | -1.94% | 11.44 | 0.81 |
| 09/27 | 1,160 | 1,183 | 1,144 | 1,179 | +0.26% | 26,500 | 285億9997万 | -0.67% | 11.58 | 0.82 |
| 09/26 | 1,177 | 1,181 | 1,168 | 1,176 | -0.08% | 13,200 | 285億2720万 | -0.76% | 11.55 | 0.81 |
| 09/25 | 1,178 | 1,179 | 1,165 | 1,177 | +0.77% | 15,000 | 285億5146万 | -0.42% | 11.56 | 0.81 |
| 09/22 | 1,161 | 1,178 | 1,157 | 1,168 | -0.43% | 16,500 | 283億3314万 | -1.02% | 11.47 | 0.81 |
| 09/21 | 1,177 | 1,193 | 1,173 | 1,173 | -0.85% | 15,100 | 284億5442万 | -0.51% | 11.52 | 0.81 |
| 09/20 | 1,220 | 1,220 | 1,182 | 1,183 | -3.98% | 32,600 | 286億9700万 | +0.51% | 11.62 | 0.82 |
| 09/19 | 1,229 | 1,233 | 1,215 | 1,232 | +0.24% | 19,600 | 298億8564万 | +4.58% | 12.1 | 0.85 |
| 09/15 | 1,213 | 1,229 | 1,206 | 1,229 | +1.49% | 17,300 | 298億1286万 | +4.42% | 12.07 | 0.85 |
| 09/14 | 1,201 | 1,217 | 1,201 | 1,211 | +0.5% | 14,300 | 293億7622万 | +3.33% | 11.9 | 0.84 |
| 09/13 | 1,224 | 1,224 | 1,196 | 1,205 | -1.71% | 14,600 | 292億3068万 | +3.17% | 11.84 | 0.83 |
| 09/12 | 1,206 | 1,226 | 1,202 | 1,226 | +2.59% | 13,200 | 297億4009万 | +5.42% | 12.04 | 0.85 |
| 09/11 | 1,193 | 1,204 | 1,191 | 1,195 | +0.08% | 11,500 | 289億8810万 | +3.28% | 11.74 | 0.83 |
| 09/08 | 1,194 | 1,210 | 1,194 | 1,194 | -1.81% | 24,300 | 289億6384万 | +3.74% | 11.73 | 0.83 |
| 09/07 | 1,218 | 1,227 | 1,214 | 1,216 | -0.82% | 16,200 | 294億9751万 | +6.11% | 11.95 | 0.84 |
| 09/06 | 1,228 | 1,228 | 1,211 | 1,226 | -0.33% | 16,300 | 297億4009万 | +7.54% | 12.04 | 0.85 |
| 09/05 | 1,215 | 1,230 | 1,201 | 1,230 | +0.9% | 20,700 | 298億3712万 | +8.47% | 12.08 | 0.85 |
| 09/04 | 1,200 | 1,222 | 1,186 | 1,219 | +1.41% | 25,000 | 295億7028万 | +7.97% | 11.98 | 0.84 |
| 09/01 | 1,181 | 1,220 | 1,181 | 1,202 | +2.39% | 33,100 | 291億5790万 | +7.03% | 11.81 | 0.83 |
| 08/31 | 1,174 | 1,183 | 1,129 | 1,174 | -0.76% | 34,900 | 284億7868万 | +5.01% | 11.53 | 0.81 |
| 08/30 | 1,170 | 1,185 | 1,164 | 1,183 | +1.72% | 15,700 | 286億9700万 | +6.19% | 11.62 | 0.82 |
| 08/29 | 1,146 | 1,163 | 1,135 | 1,163 | +1.75% | 25,200 | 282億1185万 | +4.87% | 11.43 | 0.81 |
| 08/28 | 1,127 | 1,143 | 1,127 | 1,143 | +2.6% | 9,600 | 277億2669万 | +3.44% | 11.23 | 0.79 |
| 08/25 | 1,114 | 1,117 | 1,103 | 1,114 | -0.54% | 21,000 | 270億2321万 | +1.09% | 10.94 | 0.77 |
| 08/24 | 1,124 | 1,128 | 1,113 | 1,120 | -1.15% | 26,800 | 271億6876万 | +1.91% | 11 | 0.78 |
| 08/23 | 1,132 | 1,134 | 1,115 | 1,133 | -0.09% | 23,500 | 274億8411万 | +3.28% | 11.13 | 0.78 |
| 08/22 | 1,109 | 1,139 | 1,109 | 1,134 | +2.25% | 15,300 | 275億837万 | +3.66% | 11.14 | 0.79 |
| 08/21 | 1,117 | 1,128 | 1,102 | 1,109 | -0.72% | 20,200 | 269億192万 | +1.74% | 10.89 | 0.77 |
| 08/18 | 1,130 | 1,145 | 1,110 | 1,117 | -1.33% | 25,300 | 270億9599万 | +2.76% | 10.97 | 0.77 |
| 08/17 | 1,145 | 1,145 | 1,108 | 1,132 | -1.22% | 38,000 | 274億5985万 | +4.33% | 11.12 | 0.78 |
| 08/16 | 1,184 | 1,184 | 1,145 | 1,146 | -3.78% | 36,500 | 277億9946万 | +5.91% | 11.26 | 0.79 |
| 08/15 | 1,200 | 1,213 | 1,146 | 1,191 | -1.08% | 62,700 | 288億9107万 | +10.38% | 11.7 | 0.82 |
| 08/14 | 1,240 | 1,240 | 1,172 | 1,204 | +7.5% | 93,000 | 292億642万 | +12.1% | 11.83 | 0.83 |
| 08/10 | 1,102 | 1,124 | 1,096 | 1,120 | +1.73% | 30,200 | 271億6876万 | +4.77% | 11 | 0.78 |
| 08/09 | 1,069 | 1,104 | 1,069 | 1,101 | +2.61% | 18,100 | 267億786万 | +3.09% | 10.82 | 0.76 |
| 08/08 | 1,078 | 1,078 | 1,069 | 1,073 | -0.28% | 9,900 | 260億2864万 | +0.47% | 10.54 | 0.74 |
| 08/07 | 1,060 | 1,078 | 1,059 | 1,076 | +1.32% | 9,700 | 261億142万 | +0.65% | 10.57 | 0.74 |
| 08/04 | 1,051 | 1,067 | 1,050 | 1,062 | +0.66% | 9,400 | 257億6181万 | -0.84% | 10.43 | 0.74 |
| 08/03 | 1,070 | 1,078 | 1,054 | 1,055 | -2.13% | 15,200 | 255億9200万 | -1.68% | 10.36 | 0.73 |
| 08/02 | 1,080 | 1,085 | 1,073 | 1,078 | -0.37% | 10,100 | 261億4993万 | +0.19% | 10.59 | 0.75 |
| 08/01 | 1,086 | 1,086 | 1,077 | 1,082 | -1.19% | 6,400 | 262億4696万 | +0.56% | 10.63 | 0.75 |
| 07/31 | 1,091 | 1,104 | 1,085 | 1,095 | +1.48% | 15,900 | 265億6231万 | +1.77% | 10.76 | 0.76 |
| 07/28 | 1,057 | 1,083 | 1,055 | 1,079 | +1.41% | 23,100 | 261億7419万 | +0.28% | 10.6 | 0.75 |
| 07/27 | 1,063 | 1,069 | 1,060 | 1,064 | -0.28% | 9,200 | 258億1032万 | -1.21% | 10.45 | 0.74 |
| 07/26 | 1,069 | 1,073 | 1,061 | 1,067 | -0.19% | 4,200 | 258億8310万 | -1.2% | 10.48 | 0.74 |
| 07/25 | 1,065 | 1,071 | 1,060 | 1,069 | +0.38% | 13,100 | 259億3161万 | -1.2% | 10.5 | 0.74 |
| 07/24 | 1,060 | 1,067 | 1,059 | 1,065 | +0.76% | 9,900 | 258億3458万 | -1.84% | 10.46 | 0.74 |
| 07/21 | 1,050 | 1,064 | 1,047 | 1,057 | +0.28% | 12,200 | 256億4052万 | -2.76% | 10.38 | 0.73 |
| 07/20 | 1,061 | 1,067 | 1,050 | 1,054 | -0.66% | 15,500 | 255億6774万 | -3.3% | 10.35 | 0.73 |
| 07/19 | 1,062 | 1,069 | 1,054 | 1,061 | +0.66% | 19,900 | 257億3755万 | -2.93% | 10.42 | 0.73 |
| 07/18 | 1,037 | 1,057 | 1,037 | 1,054 | +1.64% | 11,800 | 255億6774万 | -3.74% | 10.35 | 0.73 |
| 07/14 | 1,052 | 1,052 | 1,034 | 1,037 | -0.58% | 14,700 | 251億5536万 | -5.56% | 10.19 | 0.72 |
| 07/13 | 1,051 | 1,051 | 1,039 | 1,043 | -0.76% | 16,800 | 253億91万 | -5.27% | 10.25 | 0.72 |
| 07/12 | 1,062 | 1,069 | 1,051 | 1,051 | -1.41% | 39,300 | 254億9497万 | -4.71% | 10.32 | 0.73 |
| 07/11 | 1,073 | 1,082 | 1,059 | 1,066 | -0.65% | 22,700 | 258億5884万 | -3.44% | 10.47 | 0.74 |
| 07/10 | 1,062 | 1,079 | 1,051 | 1,073 | +1.42% | 30,500 | 260億2864万 | -2.9% | 10.54 | 0.74 |
| 07/07 | 1,065 | 1,073 | 1,058 | 1,058 | -2.04% | 30,200 | 256億6477万 | -4.34% | 10.39 | 0.73 |
| 07/06 | 1,084 | 1,088 | 1,079 | 1,080 | -1.1% | 13,700 | 261億9845万 | -2.44% | 10.61 | 0.75 |
| 07/05 | 1,096 | 1,102 | 1,088 | 1,092 | -0.82% | 17,500 | 264億8954万 | -1.18% | 10.73 | 0.76 |
| 07/04 | 1,115 | 1,120 | 1,101 | 1,101 | -1.26% | 19,600 | 267億786万 | -0.09% | 10.82 | 0.76 |
| 07/03 | 1,130 | 1,137 | 1,115 | 1,115 | +0.18% | 13,000 | 270億4747万 | +1.27% | 10.95 | 0.77 |
| 06/30 | 1,117 | 1,121 | 1,094 | 1,113 | -0.89% | 46,200 | 269億9896万 | +1.27% | 10.93 | 0.78 |
| 06/29 | 1,116 | 1,126 | 1,116 | 1,123 | +0.63% | 15,700 | 272億4153万 | +2.37% | 11.03 | 0.79 |
| 06/28 | 1,091 | 1,116 | 1,091 | 1,116 | +3.14% | 13,600 | 270億7173万 | +1.82% | 10.96 | 0.79 |
| 06/27 | 1,082 | 1,084 | 1,074 | 1,082 | -0.92% | 9,500 | 262億4696万 | -1.1% | 10.63 | 0.76 |
| 06/26 | 1,090 | 1,097 | 1,082 | 1,092 | +0.28% | 10,800 | 264億8954万 | -0.18% | 10.73 | 0.77 |
| 06/23 | 1,113 | 1,121 | 1,084 | 1,089 | -1.98% | 39,100 | 264億1677万 | -0.37% | 10.7 | 0.77 |
| 06/22 | 1,130 | 1,130 | 1,105 | 1,111 | -0.89% | 13,700 | 269億5044万 | +1.74% | 10.91 | 0.78 |
| 06/21 | 1,125 | 1,137 | 1,120 | 1,121 | -0.36% | 13,800 | 271億9302万 | +2.75% | 11.01 | 0.79 |
| 06/20 | 1,127 | 1,129 | 1,118 | 1,125 | -0.79% | 12,700 | 272億9005万 | +3.31% | 11.05 | 0.79 |
| 06/19 | 1,132 | 1,139 | 1,129 | 1,134 | +0.35% | 15,600 | 275億837万 | +4.23% | 11.14 | 0.8 |
| 06/16 | 1,130 | 1,138 | 1,119 | 1,130 | +0.44% | 16,600 | 274億1134万 | +4.05% | 11.1 | 0.8 |
| 06/15 | 1,130 | 1,133 | 1,123 | 1,125 | -0.44% | 11,400 | 272億9005万 | +3.78% | 11.05 | 0.79 |
| 06/14 | 1,134 | 1,134 | 1,115 | 1,130 | +0.8% | 18,700 | 274億1134万 | +4.24% | 11.1 | 0.8 |
| 06/13 | 1,130 | 1,137 | 1,121 | 1,121 | -0.53% | 19,200 | 271億9302万 | +3.41% | 11.01 | 0.79 |
| 06/12 | 1,117 | 1,127 | 1,115 | 1,127 | +1.08% | 13,300 | 273億3856万 | +3.87% | 11.07 | 0.79 |
| 06/09 | 1,095 | 1,118 | 1,083 | 1,115 | +3.15% | 48,800 | 270億4747万 | +2.67% | 10.95 | 0.79 |
| 06/08 | 1,087 | 1,093 | 1,072 | 1,081 | -0.18% | 20,600 | 262億2270万 | -0.55% | 10.62 | 0.76 |
| 06/07 | 1,090 | 1,097 | 1,083 | 1,083 | -0.37% | 19,500 | 262億7122万 | -0.64% | 10.64 | 0.76 |
| 06/06 | 1,096 | 1,097 | 1,082 | 1,087 | -1.09% | 10,200 | 263億6825万 | -0.46% | 10.68 | 0.77 |
| 06/05 | 1,096 | 1,110 | 1,096 | 1,099 | +2.61% | 29,700 | 266億5935万 | +0.46% | 10.8 | 0.77 |
| 06/02 | 1,042 | 1,074 | 1,042 | 1,071 | +3.48% | 22,300 | 259億8013万 | -2.19% | 10.52 | 0.75 |
| 06/01 | 1,023 | 1,048 | 1,014 | 1,035 | +0.78% | 23,200 | 251億684万 | -5.74% | 10.17 | 0.73 |
| 05/31 | 1,061 | 1,063 | 1,025 | 1,027 | -4.55% | 41,400 | 249億1278万 | -6.81% | 10.09 | 0.72 |
| 05/30 | 1,075 | 1,081 | 1,068 | 1,076 | +0.75% | 18,200 | 261億142万 | -2.62% | 10.57 | 0.76 |
| 05/29 | 1,082 | 1,082 | 1,065 | 1,068 | +0.47% | 20,300 | 259億735万 | -3.52% | 10.49 | 0.75 |
| 05/26 | 1,091 | 1,091 | 1,059 | 1,063 | -1.94% | 15,200 | 257億8606万 | -4.06% | 10.44 | 0.75 |
| 05/25 | 1,075 | 1,087 | 1,069 | 1,084 | +0.09% | 22,500 | 262億9548万 | -2.25% | 10.65 | 0.76 |
| 05/24 | 1,070 | 1,086 | 1,067 | 1,083 | +1.21% | 15,300 | 262億7122万 | -2.17% | 10.64 | 0.76 |
| 05/23 | 1,074 | 1,088 | 1,065 | 1,070 | -0.37% | 25,000 | 259億5587万 | -3.25% | 10.51 | 0.75 |
| 05/22 | 1,060 | 1,082 | 1,054 | 1,074 | +1.03% | 20,800 | 260億5290万 | -2.72% | 10.55 | 0.76 |
| 05/19 | 1,075 | 1,075 | 1,061 | 1,063 | -1.39% | 25,400 | 257億8606万 | -3.45% | 10.44 | 0.75 |
| 05/18 | 1,080 | 1,081 | 1,062 | 1,078 | -0.09% | 20,100 | 261億4993万 | -1.82% | 10.59 | 0.76 |
| 05/17 | 1,087 | 1,093 | 1,063 | 1,079 | -0.74% | 23,800 | 261億7419万 | -1.37% | 10.6 | 0.76 |
