株価チャート
2023/06/08～2023/10/31
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 |
| 10/31 | 1,141 | 1,208 | 1,141 | 1,208 | +7.28% | 98,600 | 114億8803万 | +4.86% | 8.19 | 0.3 |
| 10/30 | 1,124 | 1,144 | 1,117 | 1,126 | -0.97% | 129,900 | 107億821万 | -2.26% | 7.64 | 0.28 |
| 10/27 | 1,112 | 1,137 | 1,112 | 1,137 | +2.25% | 27,600 | 108億1282万 | -1.64% | 7.71 | 0.28 |
| 10/26 | 1,122 | 1,123 | 1,107 | 1,112 | -0.89% | 30,000 | 105億7507万 | -4.06% | 7.54 | 0.27 |
| 10/25 | 1,116 | 1,131 | 1,116 | 1,122 | +0.54% | 41,000 | 106億7017万 | -3.53% | 7.61 | 0.28 |
| 10/24 | 1,120 | 1,120 | 1,092 | 1,116 | -0.45% | 43,400 | 106億1311万 | -4.37% | 7.57 | 0.27 |
| 10/23 | 1,121 | 1,138 | 1,121 | 1,121 | -0.88% | 19,200 | 106億6066万 | -4.27% | 7.6 | 0.27 |
| 10/20 | 1,150 | 1,155 | 1,120 | 1,131 | -1.39% | 19,700 | 107億5576万 | -3.74% | 7.67 | 0.28 |
| 10/19 | 1,136 | 1,147 | 1,128 | 1,147 | +0.7% | 29,000 | 109億792万 | -2.63% | 7.78 | 0.28 |
| 10/18 | 1,139 | 1,145 | 1,131 | 1,139 | +1.33% | 29,900 | 108億3184万 | -3.39% | 7.73 | 0.28 |
| 10/17 | 1,134 | 1,136 | 1,118 | 1,124 | +0.18% | 26,100 | 106億8919万 | -4.83% | 7.62 | 0.28 |
| 10/16 | 1,127 | 1,141 | 1,116 | 1,122 | -1.23% | 34,900 | 106億7017万 | -5% | 7.61 | 0.28 |
| 10/13 | 1,168 | 1,172 | 1,133 | 1,136 | -3.07% | 31,300 | 108億331万 | -3.89% | 7.71 | 0.28 |
| 10/12 | 1,185 | 1,185 | 1,171 | 1,172 | -0.34% | 21,100 | 111億4567万 | -0.85% | 7.95 | 0.29 |
| 10/11 | 1,168 | 1,185 | 1,153 | 1,176 | +0.51% | 37,000 | 111億8371万 | -0.25% | 7.98 | 0.29 |
| 10/10 | 1,163 | 1,183 | 1,160 | 1,170 | +0.6% | 58,900 | 111億2665万 | -0.51% | 7.94 | 0.29 |
| 10/06 | 1,172 | 1,172 | 1,150 | 1,163 | +0.26% | 19,000 | 110億6008万 | -0.85% | 7.89 | 0.29 |
| 10/05 | 1,127 | 1,164 | 1,127 | 1,160 | +3.02% | 38,800 | 110億3155万 | -0.85% | 7.87 | 0.28 |
| 10/04 | 1,137 | 1,181 | 1,120 | 1,126 | -0.97% | 108,300 | 107億821万 | -3.51% | 7.64 | 0.28 |
| 10/03 | 1,147 | 1,152 | 1,136 | 1,137 | -1.56% | 58,000 | 108億1282万 | -2.4% | 7.71 | 0.28 |
| 10/02 | 1,152 | 1,181 | 1,152 | 1,155 | +0.43% | 42,500 | 109億8400万 | -0.6% | 7.84 | 0.28 |
| 09/29 | 1,201 | 1,203 | 1,149 | 1,150 | -3.93% | 78,100 | 109億3645万 | -0.69% | 7.8 | 0.29 |
| 09/28 | 1,200 | 1,213 | 1,193 | 1,197 | -2.13% | 39,800 | 113億8342万 | +3.64% | 8.12 | 0.3 |
| 09/27 | 1,220 | 1,224 | 1,203 | 1,223 | +0.25% | 45,100 | 116億3068万 | +6.44% | 8.3 | 0.31 |
| 09/26 | 1,219 | 1,228 | 1,205 | 1,220 | +0.49% | 49,200 | 116億215万 | +6.74% | 8.28 | 0.31 |
| 09/25 | 1,225 | 1,225 | 1,209 | 1,214 | -0.9% | 31,000 | 115億4509万 | +6.87% | 8.24 | 0.31 |
| 09/22 | 1,211 | 1,232 | 1,201 | 1,225 | +0.91% | 48,700 | 116億4970万 | +8.5% | 8.31 | 0.31 |
| 09/21 | 1,212 | 1,235 | 1,212 | 1,214 | -0.08% | 47,800 | 115億4509万 | +8.2% | 8.24 | 0.31 |
| 09/20 | 1,237 | 1,237 | 1,209 | 1,215 | -0.98% | 40,700 | 115億5460万 | +8.87% | 8.24 | 0.31 |
| 09/19 | 1,214 | 1,232 | 1,214 | 1,227 | +1.07% | 46,800 | 116億6872万 | +10.54% | 8.32 | 0.31 |
| 09/15 | 1,221 | 1,242 | 1,212 | 1,214 | +0.25% | 77,500 | 115億4509万 | +10.06% | 8.24 | 0.31 |
| 09/14 | 1,230 | 1,230 | 1,190 | 1,211 | +0.25% | 69,000 | 115億1656万 | +10.39% | 8.21 | 0.31 |
| 09/13 | 1,202 | 1,214 | 1,196 | 1,208 | +2.2% | 58,100 | 114億8803万 | +10.72% | 8.19 | 0.31 |
| 09/12 | 1,184 | 1,191 | 1,166 | 1,182 | +0.77% | 35,400 | 112億4077万 | +8.84% | 8.02 | 0.3 |
| 09/11 | 1,136 | 1,173 | 1,136 | 1,173 | +3.62% | 48,100 | 111億5518万 | +8.51% | 7.96 | 0.3 |
| 09/08 | 1,130 | 1,144 | 1,130 | 1,132 | -1.57% | 33,700 | 107億6527万 | +5.2% | 7.68 | 0.29 |
| 09/07 | 1,130 | 1,150 | 1,127 | 1,150 | +1.77% | 39,600 | 109億3645万 | +7.18% | 7.8 | 0.29 |
| 09/06 | 1,105 | 1,135 | 1,105 | 1,130 | +1.89% | 59,100 | 107億4625万 | +5.61% | 7.67 | 0.29 |
| 09/05 | 1,106 | 1,113 | 1,099 | 1,109 | +0.27% | 27,100 | 105億4654万 | +3.94% | 7.52 | 0.28 |
| 09/04 | 1,096 | 1,111 | 1,089 | 1,106 | +1.75% | 38,600 | 105億1801万 | +3.75% | 7.5 | 0.28 |
| 09/01 | 1,085 | 1,090 | 1,080 | 1,087 | +0.65% | 26,900 | 103億3732万 | +2.16% | 7.37 | 0.27 |
| 08/31 | 1,084 | 1,084 | 1,079 | 1,080 | -0.28% | 11,500 | 102億7076万 | +1.69% | 7.33 | 0.27 |
| 08/30 | 1,080 | 1,084 | 1,075 | 1,083 | +0.74% | 31,900 | 102億9928万 | +2.17% | 7.35 | 0.27 |
| 08/29 | 1,073 | 1,075 | 1,065 | 1,075 | +0.19% | 15,700 | 102億2321万 | +1.51% | 7.29 | 0.27 |
| 08/28 | 1,063 | 1,073 | 1,063 | 1,073 | +1.04% | 10,700 | 102億419万 | +1.51% | 7.28 | 0.27 |
| 08/25 | 1,064 | 1,065 | 1,060 | 1,062 | -0.19% | 13,100 | 100億9958万 | +0.66% | 7.2 | 0.27 |
| 08/24 | 1,058 | 1,064 | 1,058 | 1,064 | +0.57% | 11,400 | 101億1860万 | +0.95% | 7.22 | 0.27 |
| 08/23 | 1,050 | 1,058 | 1,050 | 1,058 | +0.09% | 10,700 | 100億6154万 | +0.47% | 7.18 | 0.27 |
| 08/22 | 1,049 | 1,059 | 1,048 | 1,057 | +1.25% | 18,300 | 100億5203万 | +0.48% | 7.17 | 0.27 |
| 08/21 | 1,050 | 1,055 | 1,041 | 1,044 | -0.76% | 19,500 | 99億2840万 | -0.57% | 7.08 | 0.26 |
| 08/18 | 1,056 | 1,064 | 1,051 | 1,052 | -0.19% | 16,300 | 100億448万 | +0.29% | 7.14 | 0.27 |
| 08/17 | 1,052 | 1,057 | 1,040 | 1,054 | +0.38% | 22,500 | 100億2350万 | +0.57% | 7.15 | 0.27 |
| 08/16 | 1,061 | 1,061 | 1,048 | 1,050 | -1.41% | 20,600 | 99億8546万 | +0.29% | 7.12 | 0.27 |
| 08/15 | 1,063 | 1,068 | 1,060 | 1,065 | +0.19% | 14,700 | 101億2811万 | +1.82% | 7.22 | 0.27 |
| 08/14 | 1,068 | 1,072 | 1,061 | 1,063 | +0.19% | 11,600 | 101億909万 | +1.72% | 7.21 | 0.27 |
| 08/10 | 1,061 | 1,065 | 1,054 | 1,061 | +0.38% | 18,500 | 100億9007万 | +1.63% | 7.2 | 0.27 |
| 08/09 | 1,067 | 1,068 | 1,056 | 1,057 | -1.4% | 18,200 | 100億5203万 | +1.25% | 7.17 | 0.27 |
| 08/08 | 1,073 | 1,073 | 1,066 | 1,072 | +0.28% | 8,400 | 101億9468万 | +2.68% | 7.27 | 0.27 |
| 08/07 | 1,060 | 1,070 | 1,056 | 1,069 | +0.94% | 19,200 | 101億6615万 | +2.49% | 7.25 | 0.27 |
| 08/04 | 1,050 | 1,061 | 1,050 | 1,059 | +0.86% | 12,400 | 100億7105万 | +1.73% | 7.18 | 0.27 |
| 08/03 | 1,056 | 1,063 | 1,050 | 1,050 | -1.41% | 25,700 | 99億8546万 | +0.96% | 7.12 | 0.27 |
| 08/02 | 1,076 | 1,076 | 1,063 | 1,065 | +0.66% | 29,400 | 101億2811万 | +2.5% | 7.22 | 0.27 |
| 08/01 | 1,077 | 1,079 | 1,051 | 1,058 | -1.67% | 45,000 | 100億6154万 | +2.03% | 7.18 | 0.27 |
| 07/31 | 1,079 | 1,092 | 1,070 | 1,076 | +0.84% | 34,200 | 102億3272万 | +3.96% | 7.3 | 0.27 |
| 07/28 | 1,045 | 1,067 | 1,034 | 1,067 | +2.5% | 149,200 | 101億4713万 | +3.39% | 7.24 | 0.27 |
| 07/27 | 1,034 | 1,041 | 1,032 | 1,041 | +0.77% | 22,600 | 98億9987万 | +1.07% | 7.06 | 0.26 |
| 07/26 | 1,036 | 1,037 | 1,029 | 1,033 | -0.58% | 19,900 | 98億2379万 | +0.39% | 7.01 | 0.26 |
| 07/25 | 1,031 | 1,039 | 1,031 | 1,039 | +0.78% | 20,400 | 98億8085万 | +1.07% | 7.05 | 0.26 |
| 07/24 | 1,032 | 1,038 | 1,028 | 1,031 | -0.39% | 19,400 | 98億477万 | +0.39% | 6.99 | 0.26 |
| 07/21 | 1,038 | 1,040 | 1,031 | 1,035 | -0.48% | 13,800 | 98億4281万 | +0.88% | 7.02 | 0.26 |
| 07/20 | 1,036 | 1,043 | 1,033 | 1,040 | +0.29% | 15,000 | 98億9036万 | +1.46% | 7.05 | 0.26 |
| 07/19 | 1,040 | 1,040 | 1,029 | 1,037 | +0.88% | 17,600 | 98億6183万 | +1.27% | 7.03 | 0.26 |
| 07/18 | 1,014 | 1,039 | 1,014 | 1,028 | +1.38% | 25,200 | 97億7624万 | +0.59% | 6.97 | 0.26 |
| 07/14 | 1,018 | 1,021 | 1,012 | 1,014 | -0.29% | 20,100 | 96億4310万 | -0.69% | 6.88 | 0.26 |
| 07/13 | 1,021 | 1,023 | 1,013 | 1,017 | -0.39% | 17,600 | 96億7163万 | -0.29% | 6.9 | 0.26 |
| 07/12 | 1,035 | 1,037 | 1,021 | 1,021 | -0.58% | 21,500 | 97億967万 | +0.2% | 6.93 | 0.26 |
| 07/11 | 1,033 | 1,039 | 1,027 | 1,027 | -0.87% | 22,600 | 97億6673万 | +0.88% | 6.97 | 0.26 |
| 07/10 | 1,041 | 1,052 | 1,033 | 1,036 | -0.38% | 19,000 | 98億5232万 | +1.87% | 7.03 | 0.26 |
| 07/07 | 1,037 | 1,049 | 1,029 | 1,040 | +0.19% | 17,500 | 98億9036万 | +2.46% | 7.05 | 0.26 |
| 07/06 | 1,045 | 1,050 | 1,033 | 1,038 | -1.52% | 17,500 | 98億7134万 | +2.47% | 7.04 | 0.26 |
| 07/05 | 1,056 | 1,060 | 1,041 | 1,054 | +0.19% | 32,500 | 100億2350万 | +4.25% | 7.15 | 0.27 |
| 07/04 | 1,041 | 1,052 | 1,040 | 1,052 | +1.45% | 35,700 | 100億448万 | +4.37% | 7.14 | 0.27 |
| 07/03 | 1,037 | 1,043 | 1,034 | 1,037 | +0.39% | 16,600 | 98億6183万 | +3.18% | 7.03 | 0.26 |
| 06/30 | 1,021 | 1,039 | 1,021 | 1,033 | +0.58% | 30,200 | 98億2379万 | +2.99% | 7.01 | 0.25 |
| 06/29 | 1,026 | 1,027 | 1,017 | 1,027 | +0.1% | 13,100 | 97億6673万 | +2.5% | 6.97 | 0.25 |
| 06/28 | 1,015 | 1,027 | 1,015 | 1,026 | +1.08% | 17,800 | 97億5722万 | +2.5% | 6.96 | 0.25 |
| 06/27 | 1,009 | 1,015 | 1,008 | 1,015 | +0.5% | 6,700 | 96億5261万 | +1.5% | 6.89 | 0.24 |
| 06/26 | 1,017 | 1,017 | 1,006 | 1,010 | -0.3% | 6,400 | 96億506万 | +1.1% | 6.85 | 0.24 |
| 06/23 | 1,018 | 1,022 | 1,010 | 1,013 | -0.2% | 19,900 | 96億3359万 | +1.4% | 6.87 | 0.24 |
| 06/22 | 1,012 | 1,017 | 1,011 | 1,015 | +0.2% | 11,100 | 96億5261万 | +1.7% | 6.89 | 0.24 |
| 06/21 | 1,006 | 1,013 | 1,005 | 1,013 | +0.6% | 9,200 | 96億3359万 | +1.4% | 6.87 | 0.24 |
| 06/20 | 1,012 | 1,012 | 1,005 | 1,007 | -0.3% | 7,100 | 95億7653万 | +0.9% | 6.83 | 0.24 |
| 06/19 | 1,010 | 1,014 | 1,006 | 1,010 | -0.3% | 9,400 | 96億506万 | +1.2% | 6.85 | 0.24 |
| 06/16 | 1,005 | 1,015 | 1,004 | 1,013 | +1.3% | 18,700 | 96億3359万 | +1.6% | 6.87 | 0.24 |
| 06/15 | 1,007 | 1,009 | 1,000 | 1,000 | -0.7% | 19,900 | 95億996万 | +0.4% | 6.78 | 0.24 |
| 06/14 | 1,002 | 1,010 | 1,002 | 1,007 | +0.8% | 12,500 | 95億7653万 | +1.21% | 6.83 | 0.24 |
| 06/13 | 1,005 | 1,005 | 999 | 999 | -0.2% | 26,000 | 95億45万 | +0.5% | 6.78 | 0.24 |
| 06/12 | 1,000 | 1,004 | 998 | 1,001 | +0.3% | 13,500 | 95億1947万 | +0.7% | 6.79 | 0.24 |
| 06/09 | 992 | 1,001 | 992 | 998 | +0.6% | 30,400 | 94億9094万 | +0.5% | 6.77 | 0.24 |
| 06/08 | 992 | 997 | 991 | 992 | 0% | 13,500 | 94億3388万 | 0% | 6.73 | 0.24 |
