株価チャート
2023/08/02～2023/12/26
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 |
| 12/26 | 1,365 | 1,368 | 1,358 | 1,364 | +0.07% | 34,200 | 355億7994万 | +0.52% | 13.27 | 1.09 |
| 12/25 | 1,383 | 1,390 | 1,357 | 1,363 | +0.22% | 94,500 | 355億5385万 | +0.59% | 13.26 | 1.09 |
| 12/22 | 1,349 | 1,363 | 1,347 | 1,360 | +1.42% | 38,500 | 354億7560万 | +0.44% | 13.23 | 1.09 |
| 12/21 | 1,333 | 1,346 | 1,328 | 1,341 | +0.45% | 40,200 | 349億7998万 | -0.89% | 13.04 | 1.07 |
| 12/20 | 1,363 | 1,370 | 1,329 | 1,335 | -2.05% | 109,700 | 348億2347万 | -1.26% | 12.98 | 1.07 |
| 12/19 | 1,350 | 1,363 | 1,345 | 1,363 | +1.19% | 26,200 | 355億5385万 | +0.74% | 13.26 | 1.09 |
| 12/18 | 1,342 | 1,349 | 1,331 | 1,347 | +0.3% | 37,200 | 351億3649万 | -0.37% | 13.1 | 1.08 |
| 12/15 | 1,351 | 1,359 | 1,336 | 1,343 | -0.81% | 53,100 | 350億3215万 | -0.67% | 13.06 | 1.07 |
| 12/14 | 1,370 | 1,376 | 1,351 | 1,354 | -0.66% | 61,800 | 353億1909万 | +0.15% | 13.17 | 1.08 |
| 12/13 | 1,380 | 1,383 | 1,360 | 1,363 | -1.16% | 31,400 | 355億5385万 | +0.89% | 13.26 | 1.09 |
| 12/12 | 1,382 | 1,388 | 1,372 | 1,379 | -0.72% | 37,200 | 359億7121万 | +2.15% | 13.41 | 1.1 |
| 12/11 | 1,379 | 1,390 | 1,370 | 1,389 | +1.83% | 29,000 | 362億3206万 | +3.04% | 13.51 | 1.11 |
| 12/08 | 1,374 | 1,374 | 1,357 | 1,364 | -0.51% | 56,500 | 355億7994万 | +1.41% | 13.27 | 1.09 |
| 12/07 | 1,371 | 1,377 | 1,366 | 1,371 | -1.15% | 21,200 | 357億6253万 | +2.08% | 13.33 | 1.09 |
| 12/06 | 1,364 | 1,390 | 1,363 | 1,387 | +2.21% | 37,300 | 361億7989万 | +3.58% | 13.49 | 1.11 |
| 12/05 | 1,376 | 1,377 | 1,357 | 1,357 | -1.38% | 23,300 | 353億9734万 | +1.65% | 13.2 | 1.08 |
| 12/04 | 1,380 | 1,383 | 1,366 | 1,376 | -0.29% | 28,100 | 358億9296万 | +3.3% | 13.38 | 1.1 |
| 12/01 | 1,390 | 1,395 | 1,376 | 1,380 | -0.58% | 38,400 | 359億9730万 | +3.99% | 13.42 | 1.1 |
| 11/30 | 1,364 | 1,388 | 1,363 | 1,388 | +2.06% | 94,400 | 362億598万 | +4.91% | 13.5 | 1.11 |
| 11/29 | 1,350 | 1,365 | 1,348 | 1,360 | +0.59% | 53,600 | 354億7560万 | +3.19% | 13.23 | 1.09 |
| 11/28 | 1,341 | 1,352 | 1,336 | 1,352 | +0.97% | 34,100 | 352億6692万 | +2.89% | 13.15 | 1.08 |
| 11/27 | 1,336 | 1,345 | 1,328 | 1,339 | +1.06% | 54,800 | 349億2781万 | +2.14% | 13.02 | 1.07 |
| 11/24 | 1,329 | 1,333 | 1,323 | 1,325 | +0.68% | 23,300 | 345億6262万 | +1.22% | 12.89 | 1.06 |
| 11/22 | 1,308 | 1,327 | 1,308 | 1,316 | -0.08% | 17,200 | 343億2786万 | +0.69% | 12.8 | 1.05 |
| 11/21 | 1,308 | 1,319 | 1,307 | 1,317 | +0.69% | 30,200 | 343億5394万 | +0.84% | 12.81 | 1.05 |
| 11/20 | 1,328 | 1,331 | 1,308 | 1,308 | -2.1% | 55,100 | 341億1918万 | +0.38% | 12.72 | 1.04 |
| 11/17 | 1,324 | 1,341 | 1,324 | 1,336 | +0.91% | 24,900 | 348億4956万 | +2.61% | 12.99 | 1.07 |
| 11/16 | 1,332 | 1,344 | 1,322 | 1,324 | -1.05% | 28,200 | 345億3654万 | +1.85% | 12.88 | 1.06 |
| 11/15 | 1,343 | 1,350 | 1,335 | 1,338 | -0.15% | 23,100 | 349億173万 | +3% | 13.01 | 1.07 |
| 11/14 | 1,345 | 1,351 | 1,335 | 1,340 | +0.07% | 27,300 | 349億5390万 | +3.32% | 13.03 | 1.07 |
| 11/13 | 1,357 | 1,359 | 1,336 | 1,339 | -1.33% | 28,300 | 349億2781万 | +3.48% | 13.02 | 1.07 |
| 11/10 | 1,323 | 1,358 | 1,320 | 1,357 | +1.57% | 56,800 | 353億9734万 | +5.19% | 13.2 | 1.08 |
| 11/09 | 1,346 | 1,348 | 1,310 | 1,336 | 0% | 138,800 | 348億4956万 | +3.97% | 12.99 | 1.07 |
| 11/08 | 1,341 | 1,348 | 1,321 | 1,336 | 0% | 70,400 | 348億4956万 | +4.21% | 12.99 | 1.07 |
| 11/07 | 1,328 | 1,340 | 1,324 | 1,336 | +0.6% | 54,300 | 348億4956万 | +4.46% | 12.99 | 1.07 |
| 11/06 | 1,324 | 1,333 | 1,318 | 1,328 | +0.84% | 54,500 | 346億4088万 | +3.91% | 12.92 | 1.06 |
| 11/02 | 1,308 | 1,318 | 1,308 | 1,317 | +1.31% | 42,400 | 343億5394万 | +3.13% | 12.81 | 1.05 |
| 11/01 | 1,305 | 1,312 | 1,294 | 1,300 | +0.54% | 52,000 | 339億1050万 | +1.64% | 12.64 | 1.04 |
| 10/31 | 1,267 | 1,293 | 1,264 | 1,293 | +1.97% | 29,100 | 337億2790万 | +1.02% | 12.57 | 1.03 |
| 10/30 | 1,288 | 1,288 | 1,264 | 1,268 | -1.4% | 31,700 | 330億7578万 | -1.09% | 12.33 | 1.01 |
| 10/27 | 1,269 | 1,286 | 1,268 | 1,286 | +1.9% | 25,900 | 335億4531万 | +0.16% | 12.51 | 1.03 |
| 10/26 | 1,276 | 1,278 | 1,256 | 1,262 | -0.94% | 35,200 | 329億1927万 | -1.87% | 12.27 | 1.01 |
| 10/25 | 1,287 | 1,287 | 1,270 | 1,274 | +0.55% | 32,000 | 332億3229万 | -1.16% | 12.39 | 1.02 |
| 10/24 | 1,261 | 1,272 | 1,238 | 1,267 | +0.72% | 32,400 | 330億4969万 | -1.93% | 12.32 | 1.01 |
| 10/23 | 1,277 | 1,277 | 1,258 | 1,258 | -1.49% | 31,200 | 328億1493万 | -2.86% | 12.23 | 1 |
| 10/20 | 1,280 | 1,283 | 1,269 | 1,277 | -0.08% | 19,800 | 333億1054万 | -1.62% | 12.42 | 1.02 |
| 10/19 | 1,280 | 1,287 | 1,267 | 1,278 | -0.85% | 31,400 | 333億3663万 | -1.69% | 12.43 | 1.02 |
| 10/18 | 1,285 | 1,289 | 1,274 | 1,289 | +1.1% | 44,600 | 336億2356万 | -1.07% | 12.54 | 1.03 |
| 10/17 | 1,268 | 1,281 | 1,268 | 1,275 | +1.43% | 21,300 | 332億5837万 | -2.22% | 12.4 | 1.02 |
| 10/16 | 1,274 | 1,274 | 1,253 | 1,257 | -1.41% | 35,600 | 327億8884万 | -3.83% | 12.22 | 1 |
| 10/13 | 1,283 | 1,290 | 1,270 | 1,275 | -1.62% | 35,700 | 332億5837万 | -2.67% | 12.4 | 1.02 |
| 10/12 | 1,295 | 1,296 | 1,282 | 1,296 | +0.54% | 25,800 | 338億616万 | -1.29% | 12.6 | 1.03 |
| 10/11 | 1,288 | 1,296 | 1,280 | 1,289 | -0.08% | 33,200 | 336億2356万 | -1.98% | 12.54 | 1.03 |
| 10/10 | 1,274 | 1,293 | 1,270 | 1,290 | +2.22% | 48,300 | 336億4965万 | -2.12% | 12.55 | 1.03 |
| 10/06 | 1,251 | 1,271 | 1,251 | 1,262 | +0.88% | 43,600 | 329億1927万 | -4.47% | 12.27 | 1.01 |
| 10/05 | 1,236 | 1,255 | 1,236 | 1,251 | +1.96% | 46,900 | 326億3233万 | -5.58% | 12.17 | 1 |
| 10/04 | 1,244 | 1,245 | 1,225 | 1,227 | -2% | 94,800 | 320億629万 | -7.67% | 11.93 | 0.98 |
| 10/03 | 1,286 | 1,286 | 1,252 | 1,252 | -2.03% | 75,300 | 326億5842万 | -6.08% | 12.18 | 1 |
| 10/02 | 1,305 | 1,316 | 1,278 | 1,278 | -2.07% | 127,200 | 333億3663万 | -4.41% | 12.43 | 1.02 |
| 09/29 | 1,314 | 1,320 | 1,303 | 1,305 | -0.23% | 51,600 | 340億4092万 | -2.54% | 19.01 | 1.03 |
| 09/28 | 1,308 | 1,320 | 1,299 | 1,308 | -2.82% | 73,900 | 341億1918万 | -2.39% | 19.06 | 1.04 |
| 09/27 | 1,330 | 1,347 | 1,323 | 1,346 | +0.82% | 85,900 | 351億1041万 | +0.45% | 19.61 | 1.07 |
| 09/26 | 1,341 | 1,342 | 1,334 | 1,335 | -0.67% | 32,500 | 348億2347万 | -0.3% | 19.45 | 1.06 |
| 09/25 | 1,335 | 1,345 | 1,330 | 1,344 | +1.2% | 39,300 | 350億5824万 | +0.52% | 19.58 | 1.06 |
| 09/22 | 1,331 | 1,335 | 1,323 | 1,328 | -0.52% | 67,500 | 346億4088万 | -0.6% | 19.35 | 1.05 |
| 09/21 | 1,335 | 1,349 | 1,333 | 1,335 | -0.07% | 50,700 | 348億2347万 | 0% | 19.45 | 1.06 |
| 09/20 | 1,341 | 1,344 | 1,333 | 1,336 | -0.22% | 46,200 | 348億4956万 | +0.15% | 19.46 | 1.06 |
| 09/19 | 1,331 | 1,356 | 1,324 | 1,339 | +0.3% | 123,500 | 349億2781万 | +0.37% | 19.51 | 1.06 |
| 09/15 | 1,341 | 1,342 | 1,333 | 1,335 | -0.22% | 97,300 | 348億2347万 | +0.15% | 19.45 | 1.06 |
| 09/14 | 1,333 | 1,343 | 1,329 | 1,338 | +0.38% | 37,100 | 349億173万 | +0.38% | 19.49 | 1.06 |
| 09/13 | 1,349 | 1,349 | 1,330 | 1,333 | -0.89% | 34,100 | 347億7130万 | -0.15% | 19.42 | 1.06 |
| 09/12 | 1,332 | 1,345 | 1,332 | 1,345 | +1.13% | 20,500 | 350億8432万 | +0.6% | 19.59 | 1.07 |
| 09/11 | 1,332 | 1,336 | 1,325 | 1,330 | -0.08% | 45,300 | 346億9305万 | -0.6% | 19.38 | 1.05 |
| 09/08 | 1,335 | 1,340 | 1,323 | 1,331 | -0.6% | 77,200 | 347億1913万 | -0.67% | 19.39 | 1.05 |
| 09/07 | 1,350 | 1,353 | 1,337 | 1,339 | -1.03% | 70,500 | 349億2781万 | -0.15% | 19.51 | 1.06 |
| 09/06 | 1,355 | 1,363 | 1,346 | 1,353 | -0.15% | 52,800 | 352億9300万 | +0.74% | 19.71 | 1.07 |
| 09/05 | 1,333 | 1,356 | 1,332 | 1,355 | -0.59% | 92,200 | 353億4517万 | +0.74% | 19.74 | 1.07 |
| 09/04 | 1,363 | 1,372 | 1,360 | 1,363 | 0% | 33,700 | 355億5385万 | +1.19% | 19.86 | 1.08 |
| 09/01 | 1,363 | 1,367 | 1,356 | 1,363 | +0.59% | 37,900 | 355億5385万 | +1.11% | 19.86 | 1.08 |
| 08/31 | 1,358 | 1,360 | 1,347 | 1,355 | +0.3% | 53,700 | 353億4517万 | +0.37% | 19.74 | 1.07 |
| 08/30 | 1,344 | 1,354 | 1,341 | 1,351 | +0.82% | 29,700 | 352億4083万 | 0% | 19.68 | 1.07 |
| 08/29 | 1,334 | 1,342 | 1,332 | 1,340 | +0.45% | 16,900 | 349億5390万 | -0.96% | 19.52 | 1.06 |
| 08/28 | 1,338 | 1,343 | 1,328 | 1,334 | +0.38% | 27,400 | 347億9739万 | -1.55% | 19.43 | 1.06 |
| 08/25 | 1,328 | 1,331 | 1,323 | 1,329 | -0.23% | 30,900 | 346億6696万 | -2.06% | 19.36 | 1.05 |
| 08/24 | 1,326 | 1,333 | 1,323 | 1,332 | +0.68% | 24,200 | 347億4522万 | -1.99% | 19.41 | 1.06 |
| 08/23 | 1,306 | 1,323 | 1,306 | 1,323 | +1.3% | 22,500 | 345億1045万 | -2.86% | 19.27 | 1.05 |
| 08/22 | 1,309 | 1,309 | 1,298 | 1,306 | +0.46% | 20,700 | 340億6701万 | -4.32% | 19.03 | 1.03 |
| 08/21 | 1,302 | 1,310 | 1,300 | 1,300 | -0.15% | 18,500 | 339億1050万 | -4.97% | 18.94 | 1.03 |
| 08/18 | 1,308 | 1,308 | 1,289 | 1,302 | -0.31% | 49,900 | 339億6267万 | -5.03% | 18.97 | 1.03 |
| 08/17 | 1,313 | 1,317 | 1,292 | 1,306 | -0.53% | 41,500 | 340億6701万 | -4.88% | 19.03 | 1.03 |
| 08/16 | 1,328 | 1,333 | 1,312 | 1,313 | -1.28% | 44,600 | 342億4960万 | -4.58% | 19.13 | 1.04 |
| 08/15 | 1,325 | 1,337 | 1,321 | 1,330 | +0.38% | 34,600 | 346億9305万 | -3.55% | 19.38 | 1.05 |
| 08/14 | 1,333 | 1,341 | 1,325 | 1,325 | -0.45% | 44,100 | 345億6262万 | -4.06% | 19.3 | 1.05 |
| 08/10 | 1,356 | 1,358 | 1,301 | 1,331 | -4.18% | 163,800 | 347億1913万 | -3.9% | 19.39 | 1.05 |
| 08/09 | 1,381 | 1,391 | 1,370 | 1,389 | +0.14% | 34,300 | 362億3206万 | +0.07% | 20.24 | 1.1 |
| 08/08 | 1,380 | 1,395 | 1,380 | 1,387 | +0.87% | 29,900 | 361億7989万 | -0.22% | 20.21 | 1.1 |
| 08/07 | 1,356 | 1,376 | 1,355 | 1,375 | +1.4% | 22,200 | 358億6687万 | -1.22% | 20.03 | 1.09 |
| 08/04 | 1,360 | 1,363 | 1,353 | 1,356 | -0.37% | 37,000 | 353億7126万 | -2.8% | 19.75 | 1.07 |
| 08/03 | 1,378 | 1,378 | 1,357 | 1,361 | -1.87% | 62,000 | 355億168万 | -2.72% | 19.83 | 1.08 |
| 08/02 | 1,412 | 1,412 | 1,387 | 1,387 | -1.77% | 43,200 | 361億7989万 | -1.07% | 20.21 | 1.1 |
