株価チャート
2023/07/11～2023/12/05
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 |
| 12/05 | 1,685 | 1,689 | 1,685 | 1,686 | -0.06% | 3,100 | 340億5349万 | +0.84% | 13.62 | 1.02 |
| 12/04 | 1,690 | 1,695 | 1,687 | 1,687 | +0.12% | 3,900 | 340億7368万 | +0.96% | 13.63 | 1.02 |
| 12/01 | 1,690 | 1,697 | 1,680 | 1,685 | -0.3% | 3,200 | 340億3329万 | +0.84% | 13.61 | 1.02 |
| 11/30 | 1,690 | 1,690 | 1,677 | 1,690 | 0% | 2,600 | 341億3428万 | +1.2% | 13.66 | 1.02 |
| 11/29 | 1,680 | 1,696 | 1,670 | 1,690 | +0.54% | 6,700 | 341億3428万 | +1.26% | 13.66 | 1.02 |
| 11/28 | 1,680 | 1,681 | 1,677 | 1,681 | +0.06% | 1,800 | 339億5250万 | +0.78% | 13.58 | 1.01 |
| 11/27 | 1,674 | 1,685 | 1,671 | 1,680 | +0.54% | 5,200 | 339億3230万 | +0.78% | 13.57 | 1.01 |
| 11/24 | 1,670 | 1,672 | 1,668 | 1,671 | +0.36% | 1,200 | 337億5052万 | +0.24% | 13.5 | 1.01 |
| 11/22 | 1,660 | 1,667 | 1,660 | 1,665 | +0.18% | 1,500 | 336億2933万 | -0.12% | 13.45 | 1 |
| 11/21 | 1,659 | 1,663 | 1,659 | 1,662 | +0.06% | 2,000 | 335億6874万 | -0.24% | 13.43 | 1 |
| 11/20 | 1,660 | 1,662 | 1,659 | 1,661 | -0.24% | 2,900 | 335億4854万 | -0.3% | 13.42 | 1 |
| 11/17 | 1,663 | 1,666 | 1,662 | 1,665 | 0% | 2,800 | 336億2933万 | -0.12% | 13.45 | 1 |
| 11/16 | 1,661 | 1,669 | 1,661 | 1,665 | -0.06% | 1,800 | 336億2933万 | -0.18% | 13.45 | 1 |
| 11/15 | 1,661 | 1,673 | 1,661 | 1,666 | +0.06% | 2,800 | 336億4953万 | -0.12% | 13.46 | 1 |
| 11/14 | 1,669 | 1,670 | 1,662 | 1,665 | -0.18% | 1,500 | 336億2933万 | -0.18% | 13.45 | 1 |
| 11/13 | 1,665 | 1,671 | 1,660 | 1,668 | +0.18% | 1,400 | 336億8993万 | 0% | 13.48 | 1.01 |
| 11/10 | 1,668 | 1,670 | 1,661 | 1,665 | -0.18% | 2,100 | 336億2933万 | -0.18% | 13.45 | 1 |
| 11/09 | 1,662 | 1,674 | 1,661 | 1,668 | +0.36% | 2,000 | 336億8993万 | +0.06% | 13.48 | 1.01 |
| 11/08 | 1,663 | 1,665 | 1,661 | 1,662 | 0% | 2,700 | 335億6874万 | -0.3% | 13.43 | 1 |
| 11/07 | 1,661 | 1,665 | 1,659 | 1,662 | -0.72% | 4,600 | 335億6874万 | -0.36% | 13.43 | 1 |
| 11/06 | 1,675 | 1,679 | 1,662 | 1,674 | +0.3% | 2,600 | 338億1111万 | +0.3% | 13.53 | 1.01 |
| 11/02 | 1,671 | 1,676 | 1,669 | 1,669 | -0.83% | 2,000 | 337億1012万 | +0.06% | 13.49 | 1.01 |
| 11/01 | 1,679 | 1,683 | 1,657 | 1,683 | +1.02% | 1,100 | 339億9289万 | +0.84% | 13.6 | 1.01 |
| 10/31 | 1,662 | 1,666 | 1,660 | 1,666 | -0.18% | 2,300 | 336億4953万 | -0.12% | 13.46 | 1 |
| 10/30 | 1,667 | 1,670 | 1,665 | 1,669 | +0.12% | 2,300 | 337億1012万 | 0% | 13.49 | 1.01 |
| 10/27 | 1,665 | 1,669 | 1,661 | 1,667 | -0.18% | 2,200 | 336億6973万 | -0.12% | 13.47 | 1 |
| 10/26 | 1,669 | 1,670 | 1,663 | 1,670 | -0.06% | 1,500 | 337億3032万 | 0% | 13.49 | 1.01 |
| 10/25 | 1,671 | 1,673 | 1,665 | 1,671 | +0.36% | 2,200 | 337億5052万 | +0.06% | 13.5 | 1.01 |
| 10/24 | 1,660 | 1,670 | 1,658 | 1,665 | +0.06% | 1,400 | 336億2933万 | -0.3% | 13.45 | 1 |
| 10/23 | 1,663 | 1,670 | 1,663 | 1,664 | +0.06% | 1,400 | 336億913万 | -0.42% | 13.45 | 1 |
| 10/20 | 1,661 | 1,671 | 1,657 | 1,663 | +0.12% | 2,200 | 335億8894万 | -0.48% | 13.44 | 1 |
| 10/19 | 1,669 | 1,669 | 1,661 | 1,661 | -0.6% | 1,200 | 335億4854万 | -0.66% | 13.42 | 1 |
| 10/18 | 1,655 | 1,671 | 1,655 | 1,671 | +0.97% | 400 | 337億5052万 | -0.12% | 13.5 | 1.01 |
| 10/17 | 1,655 | 1,655 | 1,655 | 1,655 | -0.18% | 100 | 334億2735万 | -1.02% | 13.37 | 1 |
| 10/16 | 1,682 | 1,682 | 1,652 | 1,658 | -1.43% | 3,100 | 334億8795万 | -0.9% | 13.4 | 1 |
| 10/13 | 1,679 | 1,691 | 1,667 | 1,682 | +0.18% | 1,600 | 339億7269万 | +0.54% | 13.59 | 1.01 |
| 10/12 | 1,661 | 1,680 | 1,661 | 1,679 | +0.36% | 4,000 | 339億1210万 | +0.42% | 13.57 | 1.01 |
| 10/11 | 1,664 | 1,679 | 1,664 | 1,673 | -0.42% | 1,100 | 337億9091万 | +0.06% | 13.52 | 1.01 |
| 10/10 | 1,665 | 1,693 | 1,656 | 1,680 | +0.9% | 3,200 | 339億3230万 | +0.54% | 13.57 | 1.01 |
| 10/06 | 1,650 | 1,698 | 1,650 | 1,665 | +0.48% | 4,800 | 336億2933万 | -0.3% | 13.45 | 1 |
| 10/05 | 1,655 | 1,661 | 1,651 | 1,657 | +0.42% | 1,400 | 334億6775万 | -0.72% | 13.39 | 1 |
| 10/04 | 1,640 | 1,655 | 1,640 | 1,650 | -0.6% | 2,200 | 333億2637万 | -1.14% | 13.33 | 0.99 |
| 10/03 | 1,690 | 1,690 | 1,656 | 1,660 | -1.25% | 3,600 | 335億2834万 | -0.48% | 13.41 | 1 |
| 10/02 | 1,683 | 1,690 | 1,681 | 1,681 | -0.12% | 1,200 | 339億5250万 | +0.84% | 13.58 | 1.01 |
| 09/29 | 1,685 | 1,685 | 1,675 | 1,683 | +0.84% | 1,700 | 339億9289万 | +1.08% | 13.6 | 1.02 |
| 09/28 | 1,662 | 1,675 | 1,662 | 1,669 | -0.24% | 1,700 | 337億1012万 | +0.36% | 13.49 | 1.01 |
| 09/27 | 1,673 | 1,676 | 1,667 | 1,673 | 0% | 2,000 | 337億9091万 | +0.66% | 13.52 | 1.02 |
| 09/26 | 1,676 | 1,684 | 1,673 | 1,673 | -0.59% | 1,600 | 337億9091万 | +0.72% | 13.52 | 1.02 |
| 09/25 | 1,680 | 1,685 | 1,675 | 1,683 | +0.18% | 5,800 | 339億9289万 | +1.45% | 13.6 | 1.02 |
| 09/22 | 1,674 | 1,690 | 1,674 | 1,680 | +0.36% | 3,100 | 339億3230万 | +1.39% | 13.57 | 1.02 |
| 09/21 | 1,670 | 1,675 | 1,666 | 1,674 | +0.06% | 2,200 | 338億1111万 | +1.09% | 13.53 | 1.02 |
| 09/20 | 1,667 | 1,680 | 1,667 | 1,673 | -0.42% | 1,400 | 337億9091万 | +1.03% | 13.52 | 1.02 |
| 09/19 | 1,676 | 1,682 | 1,673 | 1,680 | +0.12% | 4,100 | 339億3230万 | +1.45% | 13.57 | 1.02 |
| 09/15 | 1,675 | 1,679 | 1,674 | 1,678 | -0.06% | 1,400 | 338億9190万 | +1.39% | 13.56 | 1.02 |
| 09/14 | 1,684 | 1,691 | 1,679 | 1,679 | -0.3% | 1,500 | 339億1210万 | +1.45% | 13.57 | 1.02 |
| 09/13 | 1,679 | 1,690 | 1,674 | 1,684 | +0.66% | 4,100 | 340億1309万 | +1.81% | 13.61 | 1.02 |
| 09/12 | 1,673 | 1,673 | 1,668 | 1,673 | +0.36% | 700 | 337億9091万 | +1.21% | 13.52 | 1.02 |
| 09/11 | 1,669 | 1,673 | 1,666 | 1,667 | +0.12% | 1,800 | 336億6973万 | +0.85% | 13.47 | 1.01 |
| 09/08 | 1,656 | 1,671 | 1,656 | 1,665 | +0.54% | 1,200 | 336億2933万 | +0.73% | 13.45 | 1.01 |
| 09/07 | 1,654 | 1,675 | 1,645 | 1,656 | -0.66% | 6,500 | 334億4755万 | +0.12% | 13.38 | 1.01 |
| 09/06 | 1,659 | 1,679 | 1,657 | 1,667 | -0.06% | 3,500 | 336億6973万 | +0.79% | 13.47 | 1.01 |
| 09/05 | 1,661 | 1,670 | 1,659 | 1,668 | +0.54% | 1,800 | 336億8993万 | +0.85% | 13.48 | 1.01 |
| 09/04 | 1,662 | 1,667 | 1,659 | 1,659 | +0.24% | 1,300 | 335億815万 | +0.3% | 13.4 | 1.01 |
| 09/01 | 1,647 | 1,663 | 1,634 | 1,655 | +0.49% | 3,900 | 334億2735万 | 0% | 13.37 | 1.01 |
| 08/31 | 1,633 | 1,650 | 1,631 | 1,647 | +0.67% | 2,600 | 332億6577万 | -0.48% | 13.31 | 1 |
| 08/30 | 1,632 | 1,640 | 1,631 | 1,636 | +0.12% | 2,000 | 330億4360万 | -1.15% | 13.22 | 0.99 |
| 08/29 | 1,632 | 1,640 | 1,632 | 1,634 | -0.37% | 800 | 330億320万 | -1.39% | 13.2 | 0.99 |
| 08/28 | 1,627 | 1,646 | 1,627 | 1,640 | +0.8% | 1,100 | 331億2439万 | -1.09% | 13.25 | 1 |
| 08/25 | 1,650 | 1,650 | 1,624 | 1,627 | -1.03% | 5,300 | 328億6182万 | -1.87% | 13.15 | 0.99 |
| 08/24 | 1,646 | 1,652 | 1,625 | 1,644 | -0.12% | 2,900 | 332億518万 | -0.9% | 13.28 | 1 |
| 08/23 | 1,631 | 1,646 | 1,630 | 1,646 | +0.98% | 2,600 | 332億4557万 | -0.78% | 13.3 | 1 |
| 08/22 | 1,622 | 1,631 | 1,622 | 1,630 | +0.25% | 3,500 | 329億2241万 | -1.75% | 13.17 | 0.99 |
| 08/21 | 1,642 | 1,649 | 1,611 | 1,626 | -0.97% | 4,100 | 328億4162万 | -1.93% | 13.14 | 0.99 |
| 08/18 | 1,641 | 1,657 | 1,640 | 1,642 | -1.08% | 3,500 | 331億6478万 | -0.97% | 13.27 | 1 |
| 08/17 | 1,661 | 1,668 | 1,651 | 1,660 | -0.36% | 1,500 | 335億2834万 | +0.18% | 13.41 | 1.01 |
| 08/16 | 1,662 | 1,670 | 1,654 | 1,666 | -0.12% | 3,100 | 336億4953万 | +0.66% | 13.46 | 1.01 |
| 08/15 | 1,667 | 1,669 | 1,656 | 1,668 | -0.12% | 3,700 | 336億8993万 | +0.91% | 13.48 | 1.01 |
| 08/14 | 1,667 | 1,670 | 1,664 | 1,670 | +0.6% | 700 | 337億3032万 | +1.09% | 13.49 | 1.01 |
| 08/10 | 1,651 | 1,660 | 1,651 | 1,660 | +0.55% | 1,200 | 335億2834万 | +0.61% | 13.41 | 1.01 |
| 08/09 | 1,666 | 1,670 | 1,651 | 1,651 | -1.2% | 2,800 | 333億4656万 | +0.12% | 13.34 | 1 |
| 08/08 | 1,686 | 1,686 | 1,667 | 1,671 | +0.24% | 3,200 | 337億5052万 | +1.33% | 13.5 | 1.02 |
| 08/07 | 1,685 | 1,709 | 1,667 | 1,667 | -0.71% | 9,800 | 336億6973万 | +1.15% | 13.47 | 1.01 |
| 08/04 | 1,666 | 1,679 | 1,666 | 1,679 | +0.36% | 1,800 | 339億1210万 | +2% | 13.57 | 1.02 |
| 08/03 | 1,665 | 1,673 | 1,665 | 1,673 | +0.18% | 1,900 | 337億9091万 | +1.7% | 13.52 | 1.02 |
| 08/02 | 1,660 | 1,670 | 1,660 | 1,670 | 0% | 1,700 | 337億3032万 | +1.52% | 13.49 | 1.01 |
| 08/01 | 1,659 | 1,673 | 1,658 | 1,670 | 0% | 2,500 | 337億3032万 | +1.27% | 13.49 | 1.01 |
| 07/31 | 1,658 | 1,673 | 1,658 | 1,670 | +0.54% | 4,500 | 337億3032万 | +1.03% | 13.49 | 1.01 |
| 07/28 | 1,662 | 1,670 | 1,658 | 1,661 | -0.06% | 5,000 | 335億4854万 | +0.3% | 13.42 | 1.01 |
| 07/27 | 1,651 | 1,664 | 1,651 | 1,662 | -0.12% | 2,700 | 335億6874万 | +0.18% | 13.43 | 1.01 |
| 07/26 | 1,657 | 1,667 | 1,657 | 1,664 | -0.24% | 2,800 | 336億913万 | +0.12% | 13.45 | 1.01 |
| 07/25 | 1,658 | 1,672 | 1,657 | 1,668 | +0.6% | 4,700 | 336億8993万 | +0.24% | 13.48 | 1.01 |
| 07/24 | 1,659 | 1,661 | 1,651 | 1,658 | +0.18% | 3,700 | 334億8795万 | -0.48% | 13.4 | 1.01 |
| 07/21 | 1,647 | 1,655 | 1,647 | 1,655 | +0.24% | 3,100 | 334億2735万 | -0.78% | 13.37 | 1.01 |
| 07/20 | 1,645 | 1,651 | 1,640 | 1,651 | +0.36% | 1,800 | 333億4656万 | -1.14% | 13.34 | 1 |
| 07/19 | 1,638 | 1,650 | 1,632 | 1,645 | +1.11% | 5,700 | 332億2538万 | -1.61% | 13.29 | 1 |
| 07/18 | 1,617 | 1,632 | 1,617 | 1,627 | +0.37% | 1,700 | 328億6182万 | -2.87% | 13.15 | 0.99 |
| 07/14 | 1,619 | 1,621 | 1,616 | 1,621 | +0.12% | 1,800 | 327億4063万 | -3.4% | 13.1 | 0.98 |
| 07/13 | 1,613 | 1,657 | 1,611 | 1,619 | +0.37% | 4,800 | 327億23万 | -3.69% | 13.08 | 0.98 |
| 07/12 | 1,619 | 1,620 | 1,613 | 1,613 | -0.37% | 2,700 | 325億7905万 | -4.22% | 13.03 | 0.98 |
| 07/11 | 1,623 | 1,624 | 1,619 | 1,619 | -0.31% | 1,200 | 327億23万 | -4.09% | 13.08 | 0.98 |
