株価チャート
2023/06/07～2023/10/30
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 |
| 10/30 | 657 | 660 | 650 | 657 | -1.2% | 5,000 | 31億9012万 | -0.76% | 9.36 | 1.28 |
| 10/27 | 661 | 665 | 661 | 665 | +0.76% | 2,100 | 32億2897万 | +0.45% | 9.48 | 1.3 |
| 10/26 | 657 | 660 | 654 | 660 | +0.3% | 3,000 | 32億469万 | -0.3% | 9.41 | 1.29 |
| 10/25 | 657 | 661 | 657 | 658 | +0.15% | 1,100 | 31億9498万 | -0.6% | 9.38 | 1.29 |
| 10/24 | 663 | 664 | 649 | 657 | -0.9% | 4,900 | 31億9012万 | -0.9% | 9.36 | 1.28 |
| 10/23 | 664 | 665 | 661 | 663 | +0.3% | 1,700 | 32億1926万 | 0% | 9.45 | 1.29 |
| 10/20 | 660 | 661 | 655 | 661 | 0% | 3,500 | 32億955万 | -0.3% | 9.42 | 1.29 |
| 10/19 | 652 | 664 | 652 | 661 | -0.15% | 3,600 | 32億955万 | -0.15% | 9.42 | 1.29 |
| 10/18 | 665 | 665 | 662 | 662 | +1.07% | 3,000 | 32億1440万 | 0% | 9.44 | 1.29 |
| 10/17 | 662 | 662 | 654 | 655 | -0.76% | 800 | 31億8041万 | -0.76% | 9.34 | 1.28 |
| 10/16 | 651 | 665 | 651 | 660 | 0% | 7,100 | 32億469万 | 0% | 9.41 | 1.29 |
| 10/13 | 669 | 669 | 659 | 660 | -1.05% | 3,100 | 32億469万 | +0.15% | 9.41 | 1.29 |
| 10/12 | 655 | 667 | 651 | 667 | +0.3% | 8,500 | 32億3868万 | +1.37% | 9.51 | 1.3 |
| 10/11 | 670 | 670 | 660 | 665 | -0.6% | 4,900 | 32億2897万 | +1.22% | 9.48 | 1.3 |
| 10/10 | 677 | 678 | 667 | 669 | +0.3% | 3,600 | 32億4839万 | +1.98% | 9.54 | 1.31 |
| 10/06 | 650 | 667 | 650 | 667 | +2.62% | 3,700 | 32億3868万 | +1.83% | 9.51 | 1.3 |
| 10/05 | 642 | 656 | 640 | 650 | +1.25% | 7,300 | 31億5614万 | -0.46% | 9.26 | 1.27 |
| 10/04 | 659 | 665 | 642 | 642 | -3.6% | 22,700 | 31億1729万 | -1.68% | 9.15 | 1.25 |
| 10/03 | 660 | 668 | 648 | 666 | +0.91% | 14,500 | 32億3382万 | +1.99% | 9.49 | 1.3 |
| 10/02 | 677 | 680 | 660 | 660 | -1.2% | 6,700 | 32億469万 | +1.23% | 9.41 | 1.29 |
| 09/29 | 662 | 673 | 662 | 668 | -1.62% | 3,900 | 32億4354万 | +2.61% | 9.52 | 1.35 |
| 09/28 | 662 | 680 | 661 | 679 | +2.41% | 3,600 | 32億9695万 | +4.62% | 9.68 | 1.37 |
| 09/27 | 663 | 668 | 662 | 663 | 0% | 2,000 | 32億1926万 | +2.63% | 9.45 | 1.34 |
| 09/26 | 663 | 665 | 658 | 663 | 0% | 12,200 | 32億1926万 | +2.95% | 9.45 | 1.34 |
| 09/25 | 669 | 669 | 660 | 663 | 0% | 5,500 | 32億1926万 | +3.43% | 9.45 | 1.34 |
| 09/22 | 664 | 675 | 652 | 663 | -0.15% | 18,100 | 32億1926万 | +3.92% | 9.45 | 1.34 |
| 09/21 | 674 | 674 | 660 | 664 | -0.9% | 11,100 | 32億2411万 | +4.4% | 9.46 | 1.34 |
| 09/20 | 677 | 677 | 662 | 670 | -0.59% | 5,400 | 32億5325万 | +5.85% | 9.55 | 1.35 |
| 09/19 | 676 | 679 | 661 | 674 | +0.6% | 7,100 | 32億7267万 | +6.98% | 9.61 | 1.36 |
| 09/15 | 654 | 678 | 653 | 670 | +2.6% | 33,300 | 32億5325万 | +6.69% | 9.55 | 1.35 |
| 09/14 | 647 | 653 | 646 | 653 | +1.08% | 9,300 | 31億7070万 | +4.15% | 9.31 | 1.32 |
| 09/13 | 642 | 646 | 626 | 646 | +1.1% | 14,300 | 31億3671万 | +3.36% | 9.21 | 1.3 |
| 09/12 | 638 | 641 | 627 | 639 | +0.95% | 14,000 | 31億272万 | +2.4% | 9.11 | 1.29 |
| 09/11 | 644 | 644 | 631 | 633 | -0.78% | 3,700 | 30億7359万 | +1.44% | 9.02 | 1.28 |
| 09/08 | 639 | 644 | 632 | 638 | +0.79% | 7,600 | 30億9787万 | +2.24% | 9.09 | 1.29 |
| 09/07 | 636 | 639 | 625 | 633 | -1.71% | 6,500 | 30億7359万 | +1.61% | 9.02 | 1.28 |
| 09/06 | 633 | 644 | 624 | 644 | +1.74% | 10,900 | 31億2700万 | +3.37% | 9.18 | 1.3 |
| 09/05 | 643 | 645 | 623 | 633 | -1.25% | 47,600 | 30億7359万 | +1.61% | 9.02 | 1.28 |
| 09/04 | 644 | 644 | 639 | 641 | -0.16% | 3,000 | 31億1243万 | +2.72% | 9.14 | 1.29 |
| 09/01 | 646 | 646 | 637 | 642 | +0.31% | 5,800 | 31億1729万 | +2.88% | 9.15 | 1.29 |
| 08/31 | 646 | 646 | 640 | 640 | 0% | 6,100 | 31億758万 | +2.73% | 9.12 | 1.29 |
| 08/30 | 643 | 648 | 640 | 640 | -0.31% | 16,500 | 31億758万 | +2.73% | 9.12 | 1.29 |
| 08/29 | 650 | 650 | 640 | 642 | -1.38% | 14,400 | 31億1729万 | +3.05% | 9.15 | 1.29 |
| 08/28 | 630 | 654 | 626 | 651 | +3.01% | 22,600 | 31億6099万 | +4.49% | 9.28 | 1.31 |
| 08/25 | 609 | 632 | 606 | 632 | +3.61% | 15,700 | 30億6873万 | +1.61% | 9.01 | 1.27 |
| 08/24 | 607 | 610 | 606 | 610 | +0.66% | 2,200 | 29億6191万 | -1.93% | 8.69 | 1.23 |
| 08/23 | 603 | 607 | 603 | 606 | +0.66% | 5,700 | 29億4249万 | -2.73% | 8.64 | 1.22 |
| 08/22 | 604 | 604 | 597 | 602 | +0.67% | 11,900 | 29億2307万 | -3.53% | 8.58 | 1.21 |
| 08/21 | 596 | 598 | 594 | 598 | +0.34% | 3,400 | 29億364万 | -4.32% | 8.52 | 1.2 |
| 08/18 | 599 | 599 | 596 | 596 | -0.5% | 10,300 | 28億9393万 | -4.79% | 8.49 | 1.2 |
| 08/17 | 591 | 600 | 591 | 599 | +0.34% | 5,000 | 29億850万 | -4.47% | 8.54 | 1.21 |
| 08/16 | 598 | 604 | 590 | 597 | +0.17% | 18,500 | 28億9879万 | -5.09% | 8.51 | 1.2 |
| 08/15 | 610 | 614 | 583 | 596 | -5.25% | 72,100 | 28億9393万 | -5.55% | 8.49 | 1.2 |
| 08/14 | 616 | 636 | 615 | 629 | +0.96% | 14,400 | 30億5417万 | -0.63% | 8.97 | 1.27 |
| 08/10 | 618 | 623 | 617 | 623 | +0.81% | 3,400 | 30億2503万 | -1.74% | 8.88 | 1.25 |
| 08/09 | 622 | 622 | 616 | 618 | -0.16% | 2,600 | 30億76万 | -2.68% | 8.81 | 1.24 |
| 08/08 | 630 | 632 | 614 | 619 | -1.75% | 24,300 | 30億561万 | -2.67% | 8.82 | 1.25 |
| 08/07 | 634 | 634 | 628 | 630 | -0.63% | 10,800 | 30億5902万 | -1.25% | 8.98 | 1.27 |
| 08/04 | 629 | 634 | 629 | 634 | +0.63% | 4,000 | 30億7845万 | -0.63% | 9.04 | 1.28 |
| 08/03 | 632 | 632 | 630 | 630 | -0.63% | 10,200 | 30億5902万 | -1.41% | 8.98 | 1.27 |
| 08/02 | 635 | 640 | 632 | 634 | -0.94% | 10,200 | 30億7845万 | -1.09% | 9.04 | 1.28 |
| 08/01 | 643 | 644 | 635 | 640 | -1.23% | 7,100 | 31億758万 | -0.47% | 9.12 | 1.29 |
| 07/31 | 655 | 655 | 640 | 648 | +2.53% | 10,400 | 31億4642万 | +0.62% | 9.24 | 1.31 |
| 07/28 | 634 | 640 | 632 | 632 | -0.78% | 5,200 | 30億6873万 | -2.02% | 9.01 | 1.27 |
| 07/27 | 637 | 641 | 636 | 637 | +0.63% | 6,200 | 30億9301万 | -1.7% | 9.08 | 1.28 |
| 07/26 | 634 | 636 | 632 | 633 | -0.78% | 1,600 | 30億7359万 | -2.47% | 9.02 | 1.28 |
| 07/25 | 631 | 640 | 631 | 638 | +0.63% | 5,500 | 30億9787万 | -2.15% | 9.09 | 1.29 |
| 07/24 | 632 | 635 | 630 | 634 | +0.16% | 6,800 | 30億7547万 | -2.91% | 9.04 | 1.28 |
| 07/21 | 633 | 645 | 630 | 633 | +0.8% | 7,200 | 30億7061万 | -3.21% | 9.02 | 1.27 |
| 07/20 | 637 | 638 | 627 | 628 | -0.63% | 4,600 | 30億4636万 | -4.27% | 8.95 | 1.26 |
| 07/19 | 632 | 636 | 629 | 632 | +0.48% | 2,200 | 30億6576万 | -3.81% | 9.01 | 1.27 |
| 07/18 | 633 | 634 | 628 | 629 | -0.63% | 7,900 | 30億5121万 | -4.55% | 8.97 | 1.27 |
| 07/14 | 631 | 633 | 625 | 633 | +0.16% | 23,200 | 30億7061万 | -4.24% | 9.02 | 1.27 |
| 07/13 | 631 | 632 | 628 | 632 | +0.64% | 10,700 | 30億6576万 | -4.53% | 9.01 | 1.27 |
| 07/12 | 639 | 639 | 627 | 628 | -1.26% | 10,400 | 30億4636万 | -5.28% | 8.95 | 1.26 |
| 07/11 | 642 | 645 | 627 | 636 | -1.24% | 38,300 | 30億8517万 | -4.22% | 9.06 | 1.28 |
| 07/10 | 645 | 650 | 644 | 644 | -0.62% | 5,500 | 31億2397万 | -3.16% | 9.18 | 1.3 |
| 07/07 | 645 | 651 | 644 | 648 | -0.31% | 10,500 | 31億4338万 | -2.7% | 9.24 | 1.3 |
| 07/06 | 650 | 652 | 647 | 650 | 0% | 5,900 | 31億5308万 | -2.55% | 9.26 | 1.31 |
| 07/05 | 657 | 657 | 650 | 650 | -0.76% | 5,900 | 31億5308万 | -2.55% | 9.26 | 1.31 |
| 07/04 | 652 | 655 | 646 | 655 | +0.77% | 10,300 | 31億7733万 | -1.8% | 9.34 | 1.32 |
| 07/03 | 650 | 654 | 646 | 650 | +0.46% | 8,500 | 31億5308万 | -2.69% | 9.26 | 1.31 |
| 06/30 | 665 | 665 | 642 | 647 | -2.27% | 20,900 | 31億3853万 | -3.14% | 9.28 | 1.27 |
| 06/29 | 677 | 677 | 659 | 662 | -2.36% | 15,200 | 32億1129万 | -1.05% | 9.5 | 1.3 |
| 06/28 | 672 | 678 | 661 | 678 | +1.04% | 28,800 | 32億8891万 | +1.35% | 9.73 | 1.33 |
| 06/27 | 680 | 680 | 669 | 671 | -1.18% | 7,000 | 32億5495万 | +0.3% | 9.63 | 1.32 |
| 06/26 | 675 | 685 | 672 | 679 | +0.59% | 9,800 | 32億9376万 | +1.49% | 9.74 | 1.34 |
| 06/23 | 686 | 689 | 667 | 675 | -1.6% | 27,500 | 32億7435万 | +0.9% | 9.68 | 1.33 |
| 06/22 | 684 | 691 | 684 | 686 | 0% | 9,500 | 33億2710万 | +2.69% | 9.84 | 1.35 |
| 06/21 | 689 | 690 | 674 | 686 | -0.44% | 11,400 | 33億2710万 | +3% | 9.84 | 1.35 |
| 06/20 | 674 | 690 | 674 | 689 | +2.68% | 10,800 | 33億4165万 | +3.77% | 9.88 | 1.36 |
| 06/19 | 678 | 688 | 671 | 671 | +0.15% | 18,500 | 32億5435万 | +1.21% | 9.62 | 1.32 |
| 06/16 | 670 | 677 | 668 | 670 | +0.45% | 15,500 | 32億4950万 | +1.21% | 9.61 | 1.32 |
| 06/15 | 674 | 674 | 667 | 667 | +0.15% | 4,500 | 32億3495万 | +0.76% | 9.57 | 1.31 |
| 06/14 | 672 | 673 | 666 | 666 | -0.89% | 32,000 | 32億3010万 | +0.45% | 9.55 | 1.31 |
| 06/13 | 673 | 675 | 670 | 672 | -0.15% | 5,500 | 32億5920万 | +1.36% | 9.64 | 1.32 |
| 06/12 | 662 | 681 | 662 | 673 | +2.44% | 18,600 | 32億6405万 | +1.36% | 9.65 | 1.32 |
| 06/09 | 665 | 669 | 656 | 657 | -0.15% | 5,500 | 31億8645万 | -1.35% | 9.42 | 1.29 |
| 06/08 | 670 | 670 | 658 | 658 | -0.75% | 4,700 | 31億9130万 | -1.35% | 9.44 | 1.29 |
| 06/07 | 668 | 670 | 658 | 663 | -0.75% | 7,200 | 32億1555万 | -0.75% | 9.51 | 1.3 |
