株価チャート
2023/06/09～2023/11/01
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 |
| 11/01 | 1,810 | 1,810 | 1,744 | 1,767 | -0.45% | 24,400 | 245億563万 | +1.73% | 10.08 | 1.34 |
| 10/31 | 1,721 | 1,776 | 1,699 | 1,775 | +3.14% | 53,700 | 246億1658万 | +1.95% | 10.12 | 1.35 |
| 10/30 | 1,693 | 1,724 | 1,693 | 1,721 | +0.76% | 33,800 | 238億6768万 | -1.32% | 9.81 | 1.31 |
| 10/27 | 1,687 | 1,712 | 1,682 | 1,708 | +0.89% | 18,500 | 236億8739万 | -2.29% | 9.74 | 1.3 |
| 10/26 | 1,719 | 1,721 | 1,691 | 1,693 | -1.51% | 20,400 | 234億7937万 | -3.48% | 9.65 | 1.28 |
| 10/25 | 1,729 | 1,731 | 1,694 | 1,719 | +0.76% | 11,800 | 238億3995万 | -2.33% | 9.8 | 1.3 |
| 10/24 | 1,730 | 1,730 | 1,665 | 1,706 | +0.95% | 18,900 | 236億5966万 | -3.45% | 9.73 | 1.29 |
| 10/23 | 1,738 | 1,738 | 1,687 | 1,690 | -2.14% | 16,700 | 234億3776万 | -4.79% | 9.64 | 1.28 |
| 10/20 | 1,722 | 1,741 | 1,719 | 1,727 | +0.29% | 11,300 | 239億5089万 | -3.09% | 9.85 | 1.31 |
| 10/19 | 1,721 | 1,749 | 1,715 | 1,722 | -1.15% | 14,700 | 238億8155万 | -3.64% | 9.82 | 1.31 |
| 10/18 | 1,730 | 1,746 | 1,717 | 1,742 | +1.16% | 12,900 | 241億5892万 | -2.84% | 9.93 | 1.32 |
| 10/17 | 1,730 | 1,740 | 1,715 | 1,722 | +1.35% | 16,200 | 238億8155万 | -4.12% | 9.82 | 1.31 |
| 10/16 | 1,717 | 1,717 | 1,675 | 1,699 | +0.3% | 26,400 | 235億6258万 | -5.61% | 9.69 | 1.29 |
| 10/13 | 1,734 | 1,734 | 1,692 | 1,694 | -2.31% | 15,000 | 234億9323万 | -6.2% | 9.66 | 1.29 |
| 10/12 | 1,754 | 1,755 | 1,707 | 1,734 | -1.2% | 19,700 | 240億4797万 | -4.3% | 9.89 | 1.32 |
| 10/11 | 1,751 | 1,770 | 1,726 | 1,755 | +0.23% | 18,100 | 243億3921万 | -3.47% | 10.01 | 1.33 |
| 10/10 | 1,720 | 1,762 | 1,720 | 1,751 | +2.04% | 17,400 | 242億8374万 | -3.79% | 9.99 | 1.33 |
| 10/06 | 1,742 | 1,742 | 1,708 | 1,716 | -1.49% | 15,300 | 237億9834万 | -5.82% | 9.79 | 1.3 |
| 10/05 | 1,701 | 1,749 | 1,701 | 1,742 | +1.81% | 11,700 | 241億5892万 | -4.5% | 9.93 | 1.32 |
| 10/04 | 1,710 | 1,731 | 1,697 | 1,711 | -1.61% | 32,400 | 237億2900万 | -6.14% | 9.76 | 1.3 |
| 10/03 | 1,749 | 1,755 | 1,736 | 1,739 | -1.58% | 9,900 | 241億1732万 | -4.71% | 9.92 | 1.32 |
| 10/02 | 1,800 | 1,803 | 1,765 | 1,767 | -0.84% | 13,500 | 245億563万 | -3.13% | 10.08 | 1.34 |
| 09/29 | 1,803 | 1,808 | 1,764 | 1,782 | -0.72% | 11,300 | 247億1366万 | -2.2% | 10.16 | 1.37 |
| 09/28 | 1,859 | 1,859 | 1,761 | 1,795 | -3.08% | 26,700 | 248億9395万 | -1.21% | 10.24 | 1.38 |
| 09/27 | 1,866 | 1,874 | 1,834 | 1,852 | -0.96% | 21,900 | 256億8446万 | +2.15% | 10.56 | 1.42 |
| 09/26 | 1,867 | 1,874 | 1,839 | 1,870 | +1.08% | 10,100 | 259億3409万 | +3.49% | 10.66 | 1.44 |
| 09/25 | 1,834 | 1,862 | 1,812 | 1,850 | +1.7% | 9,500 | 256億5672万 | +2.83% | 10.55 | 1.42 |
| 09/22 | 1,840 | 1,846 | 1,800 | 1,819 | -1.57% | 25,700 | 252億2680万 | +1.45% | 10.37 | 1.4 |
| 09/21 | 1,840 | 1,869 | 1,839 | 1,848 | +0.27% | 12,500 | 256億2898万 | +3.3% | 10.54 | 1.42 |
| 09/20 | 1,904 | 1,916 | 1,837 | 1,843 | -3.2% | 18,700 | 255億5964万 | +3.42% | 10.51 | 1.42 |
| 09/19 | 1,897 | 1,909 | 1,878 | 1,904 | +0.47% | 11,800 | 264億562万 | +7.03% | 10.86 | 1.46 |
| 09/15 | 1,879 | 1,920 | 1,869 | 1,895 | +1.34% | 20,600 | 262億8080万 | +6.58% | 10.81 | 1.46 |
| 09/14 | 1,860 | 1,877 | 1,831 | 1,870 | +0.38% | 12,100 | 259億3409万 | +4.94% | 10.66 | 1.44 |
| 09/13 | 1,850 | 1,894 | 1,844 | 1,863 | +0.54% | 13,800 | 258億3701万 | +4.37% | 10.62 | 1.43 |
| 09/12 | 1,832 | 1,853 | 1,814 | 1,853 | +2.15% | 11,400 | 256億9833万 | +3.52% | 10.57 | 1.42 |
| 09/11 | 1,841 | 1,843 | 1,805 | 1,814 | -1.2% | 11,500 | 251億5745万 | +1.17% | 10.34 | 1.39 |
| 09/08 | 1,850 | 1,869 | 1,830 | 1,836 | -0.54% | 18,600 | 254億6256万 | +1.94% | 10.47 | 1.41 |
| 09/07 | 1,841 | 1,887 | 1,840 | 1,846 | -0.11% | 13,100 | 256億125万 | +2.16% | 10.53 | 1.42 |
| 09/06 | 1,888 | 1,908 | 1,834 | 1,848 | -1.33% | 23,800 | 256億2898万 | +1.87% | 10.54 | 1.42 |
| 09/05 | 1,820 | 1,874 | 1,820 | 1,873 | +3.03% | 15,300 | 259億7570万 | +2.86% | 10.68 | 1.44 |
| 09/04 | 1,802 | 1,820 | 1,793 | 1,818 | +0.89% | 10,500 | 252億1293万 | -0.38% | 10.37 | 1.4 |
| 09/01 | 1,771 | 1,818 | 1,771 | 1,802 | +2.15% | 17,000 | 249億9103万 | -1.58% | 10.28 | 1.39 |
| 08/31 | 1,742 | 1,770 | 1,737 | 1,764 | +2.44% | 10,100 | 244億6403万 | -4.08% | 10.06 | 1.36 |
| 08/30 | 1,731 | 1,743 | 1,720 | 1,722 | -1.03% | 11,700 | 238億8155万 | -6.77% | 9.82 | 1.32 |
| 08/29 | 1,718 | 1,740 | 1,718 | 1,740 | +0.52% | 5,200 | 241億3119万 | -6.4% | 9.92 | 1.34 |
| 08/28 | 1,687 | 1,731 | 1,687 | 1,731 | +1.47% | 9,600 | 240億637万 | -7.43% | 9.87 | 1.33 |
| 08/25 | 1,674 | 1,712 | 1,674 | 1,706 | +1.91% | 9,000 | 236億5966万 | -9.16% | 9.73 | 1.31 |
| 08/24 | 1,685 | 1,689 | 1,666 | 1,674 | -1.18% | 11,400 | 232億1586万 | -11.33% | 9.55 | 1.29 |
| 08/23 | 1,665 | 1,706 | 1,662 | 1,694 | +0.83% | 7,500 | 234億9323万 | -10.89% | 9.66 | 1.3 |
| 08/22 | 1,700 | 1,700 | 1,657 | 1,680 | +0.18% | 12,100 | 232億9908万 | -11.95% | 9.58 | 1.29 |
| 08/21 | 1,687 | 1,720 | 1,677 | 1,677 | -1.35% | 17,500 | 232億5747万 | -12.84% | 9.56 | 1.29 |
| 08/18 | 1,692 | 1,711 | 1,676 | 1,700 | -0.7% | 16,100 | 235億7645万 | -12.42% | 9.69 | 1.31 |
| 08/17 | 1,675 | 1,716 | 1,664 | 1,712 | +1.66% | 21,400 | 237億4287万 | -12.43% | 9.76 | 1.32 |
| 08/16 | 1,736 | 1,752 | 1,681 | 1,684 | -4.37% | 38,200 | 233億5455万 | -14.3% | 9.6 | 1.29 |
| 08/15 | 1,822 | 1,826 | 1,756 | 1,761 | -7.07% | 37,500 | 244億2242万 | -10.79% | 10.04 | 1.35 |
| 08/14 | 1,979 | 1,985 | 1,892 | 1,895 | -4.1% | 39,100 | 262億8080万 | -4% | 10.81 | 1.46 |
| 08/10 | 1,961 | 1,978 | 1,925 | 1,976 | +0.51% | 19,800 | 274億415万 | +0.25% | 11.27 | 1.52 |
| 08/09 | 1,975 | 1,982 | 1,934 | 1,966 | -0.46% | 14,500 | 272億6547万 | +0.1% | 11.21 | 1.51 |
| 08/08 | 1,926 | 1,991 | 1,926 | 1,975 | +2.54% | 16,200 | 273億9028万 | +0.97% | 11.26 | 1.52 |
| 08/07 | 1,992 | 2,008 | 1,919 | 1,926 | -4.18% | 45,100 | 267億1073万 | -1.18% | 10.98 | 1.48 |
| 08/04 | 1,968 | 2,014 | 1,949 | 2,010 | +1.11% | 17,400 | 278億7568万 | +3.5% | 11.46 | 1.54 |
| 08/03 | 2,013 | 2,035 | 1,975 | 1,988 | -1.39% | 19,700 | 275億7057万 | +2.85% | 11.34 | 1.53 |
| 08/02 | 2,011 | 2,066 | 2,000 | 2,016 | -0.64% | 21,700 | 279億5889万 | +4.78% | 11.5 | 1.55 |
| 08/01 | 2,010 | 2,030 | 1,995 | 2,029 | +2.89% | 11,500 | 281億3918万 | +6.01% | 11.57 | 1.56 |
| 07/31 | 2,008 | 2,027 | 1,955 | 1,972 | -0.75% | 22,800 | 273億4868万 | +3.63% | 11.25 | 1.52 |
| 07/28 | 1,954 | 2,046 | 1,949 | 1,987 | -0.3% | 131,200 | 275億5670万 | +4.85% | 11.33 | 1.53 |
| 07/27 | 1,971 | 2,001 | 1,932 | 1,993 | +1.37% | 21,100 | 276億3992万 | +5.73% | 11.37 | 1.53 |
| 07/26 | 1,968 | 2,017 | 1,951 | 1,966 | -2.33% | 21,600 | 272億6547万 | +4.85% | 11.21 | 1.51 |
| 07/25 | 2,000 | 2,075 | 1,994 | 2,013 | +0.25% | 17,400 | 279億1729万 | +7.94% | 11.48 | 1.55 |
| 07/24 | 1,905 | 2,026 | 1,905 | 2,008 | +3.29% | 27,200 | 278億4794万 | +8.31% | 11.45 | 1.54 |
| 07/21 | 1,925 | 1,955 | 1,908 | 1,944 | -0.41% | 27,300 | 269億6036万 | +5.54% | 11.09 | 1.49 |
| 07/20 | 1,969 | 1,999 | 1,928 | 1,952 | -1.96% | 31,600 | 270億7131万 | +6.49% | 11.13 | 1.5 |
| 07/19 | 1,898 | 1,998 | 1,898 | 1,991 | +5.68% | 29,900 | 276億1218万 | +9.28% | 11.35 | 1.53 |
| 07/18 | 2,072 | 2,072 | 1,877 | 1,884 | -9.29% | 56,200 | 261億2825万 | +4.09% | 10.74 | 1.45 |
| 07/14 | 2,097 | 2,129 | 2,074 | 2,077 | -0.81% | 20,700 | 288億487万 | +15.32% | 11.84 | 1.6 |
| 07/13 | 2,054 | 2,112 | 2,017 | 2,094 | +2.25% | 37,700 | 290億4063万 | +17.31% | 11.94 | 1.61 |
| 07/12 | 1,952 | 2,048 | 1,924 | 2,048 | +4.38% | 46,500 | 284億268万 | +15.84% | 11.68 | 1.57 |
| 07/11 | 1,935 | 2,012 | 1,920 | 1,962 | +2.35% | 72,000 | 272億999万 | +11.99% | 11.19 | 1.51 |
| 07/10 | 1,807 | 1,945 | 1,793 | 1,917 | +8.49% | 96,600 | 265億8591万 | +10.11% | 10.93 | 1.47 |
| 07/07 | 1,780 | 1,801 | 1,750 | 1,767 | -2.48% | 21,700 | 245億563万 | +2.14% | 10.08 | 1.36 |
| 07/06 | 1,795 | 1,849 | 1,791 | 1,812 | +0.83% | 24,900 | 251億2972万 | +5.04% | 10.33 | 1.39 |
| 07/05 | 1,769 | 1,800 | 1,758 | 1,797 | +1.18% | 16,600 | 249億2169万 | +4.66% | 10.25 | 1.38 |
| 07/04 | 1,776 | 1,781 | 1,753 | 1,776 | -0.5% | 21,100 | 246億3045万 | +3.86% | 10.13 | 1.37 |
| 07/03 | 1,812 | 1,820 | 1,775 | 1,785 | +1.02% | 26,300 | 247億5527万 | +4.75% | 10.18 | 1.37 |
| 06/30 | 1,800 | 1,808 | 1,742 | 1,767 | -1.17% | 22,400 | 245億563万 | +3.94% | 10.08 | 1.38 |
| 06/29 | 1,769 | 1,825 | 1,769 | 1,788 | +1.19% | 24,200 | 247億9687万 | +5.49% | 10.2 | 1.4 |
| 06/28 | 1,770 | 1,778 | 1,760 | 1,767 | +0.4% | 11,100 | 245億563万 | +4.56% | 10.08 | 1.38 |
| 06/27 | 1,760 | 1,765 | 1,742 | 1,760 | 0% | 17,100 | 244億856万 | +4.39% | 10.04 | 1.38 |
| 06/26 | 1,772 | 1,791 | 1,759 | 1,760 | -0.68% | 11,500 | 244億856万 | +4.58% | 10.04 | 1.38 |
| 06/23 | 1,737 | 1,774 | 1,737 | 1,772 | +2.07% | 23,800 | 245億7498万 | +5.48% | 10.11 | 1.39 |
| 06/22 | 1,747 | 1,751 | 1,728 | 1,736 | -0.4% | 12,700 | 240億7571万 | +3.58% | 9.9 | 1.36 |
| 06/21 | 1,703 | 1,748 | 1,703 | 1,743 | +1.93% | 17,200 | 241億7279万 | +4.18% | 9.94 | 1.37 |
| 06/20 | 1,707 | 1,716 | 1,698 | 1,710 | -0.75% | 11,000 | 237億1513万 | +2.46% | 9.75 | 1.34 |
| 06/19 | 1,732 | 1,732 | 1,708 | 1,723 | +0.17% | 12,800 | 238億9542万 | +3.3% | 9.83 | 1.35 |
| 06/16 | 1,717 | 1,730 | 1,699 | 1,720 | +0.53% | 18,600 | 238億5382万 | +3.43% | 9.81 | 1.35 |
| 06/15 | 1,686 | 1,716 | 1,683 | 1,711 | +2.03% | 17,600 | 237億2900万 | +3.07% | 9.76 | 1.34 |
| 06/14 | 1,697 | 1,697 | 1,665 | 1,677 | -0.71% | 12,600 | 232億5747万 | +1.08% | 9.56 | 1.31 |
| 06/13 | 1,682 | 1,698 | 1,681 | 1,689 | +1.2% | 18,700 | 234億2389万 | +1.87% | 9.63 | 1.32 |
| 06/12 | 1,685 | 1,688 | 1,659 | 1,669 | -0.48% | 9,100 | 231億4652万 | +0.72% | 9.52 | 1.31 |
| 06/09 | 1,697 | 1,697 | 1,673 | 1,677 | +0.96% | 17,600 | 232億5747万 | +1.21% | 9.56 | 1.31 |
