株価チャート
2023/06/27～2023/12/07
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 |
| 12/07 | 1,147 | 1,147 | 1,141 | 1,141 | 0% | 1,700 | 75億3060万 | +0.09% | 10.5 | 0.47 |
| 12/06 | 1,148 | 1,148 | 1,141 | 1,141 | -0.61% | 5,000 | 75億3060万 | +0.09% | 10.5 | 0.47 |
| 12/05 | 1,148 | 1,149 | 1,146 | 1,148 | +0.61% | 1,100 | 75億7680万 | +0.79% | 10.57 | 0.47 |
| 12/04 | 1,139 | 1,142 | 1,139 | 1,141 | +0.18% | 600 | 75億3060万 | +0.18% | 10.5 | 0.47 |
| 12/01 | 1,137 | 1,141 | 1,137 | 1,139 | +0.26% | 900 | 75億1740万 | 0% | 10.48 | 0.47 |
| 11/30 | 1,136 | 1,136 | 1,136 | 1,136 | +0.09% | 100 | 74億9760万 | -0.18% | 10.46 | 0.47 |
| 11/29 | 1,134 | 1,137 | 1,134 | 1,135 | -0.44% | 1,100 | 74億9100万 | -0.35% | 10.45 | 0.47 |
| 11/28 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | 75億2400万 | +0.09% | 10.49 | 0.47 |
| 11/27 | 1,146 | 1,146 | 1,140 | 1,140 | 0% | 600 | 75億2400万 | +0.09% | 10.49 | 0.47 |
| 11/24 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 600 | 75億2400万 | +0.09% | 10.49 | 0.47 |
| 11/22 | 1,138 | 1,140 | 1,138 | 1,140 | +0.18% | 2,300 | 75億2400万 | +0.09% | 10.49 | 0.47 |
| 11/21 | 1,138 | 1,139 | 1,138 | 1,138 | -0.09% | 3,300 | 75億1080万 | 0% | 10.48 | 0.47 |
| 11/20 | 1,140 | 1,141 | 1,139 | 1,139 | +0.09% | 600 | 75億1740万 | +0.09% | 10.48 | 0.47 |
| 11/17 | 1,138 | 1,138 | 1,138 | 1,138 | +0.26% | 600 | 75億1080万 | 0% | 10.48 | 0.47 |
| 11/15 | 1,135 | 1,136 | 1,135 | 1,135 | -0.09% | 2,000 | 74億9100万 | -0.18% | 10.45 | 0.47 |
| 11/14 | 1,137 | 1,137 | 1,136 | 1,136 | -0.79% | 600 | 74億9760万 | -0.18% | 10.46 | 0.47 |
| 11/10 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 200 | 75億5700万 | +0.7% | 10.54 | 0.47 |
| 11/09 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 100 | 75億5700万 | +0.62% | 10.54 | 0.47 |
| 11/08 | 1,141 | 1,145 | 1,141 | 1,145 | +0.7% | 300 | 75億5700万 | +0.7% | 10.54 | 0.47 |
| 11/07 | 1,138 | 1,145 | 1,135 | 1,137 | 0% | 1,500 | 75億420万 | 0% | 10.47 | 0.47 |
| 11/06 | 1,136 | 1,137 | 1,135 | 1,137 | +0.09% | 2,200 | 75億420万 | 0% | 10.47 | 0.47 |
| 11/02 | 1,140 | 1,140 | 1,136 | 1,136 | -0.35% | 500 | 74億9760万 | -0.18% | 10.46 | 0.47 |
| 11/01 | 1,150 | 1,150 | 1,140 | 1,140 | -1.72% | 800 | 75億2400万 | +0.18% | 10.49 | 0.47 |
| 10/31 | 1,132 | 1,160 | 1,132 | 1,160 | +1.93% | 1,200 | 76億5600万 | +1.93% | 10.68 | 0.48 |
| 10/30 | 1,140 | 1,148 | 1,135 | 1,138 | +0.89% | 500 | 75億1080万 | +0.09% | 10.48 | 0.47 |
| 10/24 | 1,141 | 1,141 | 1,128 | 1,128 | -0.27% | 2,100 | 74億4480万 | -0.79% | 10.38 | 0.46 |
| 10/23 | 1,133 | 1,133 | 1,127 | 1,131 | +0.35% | 2,300 | 74億6460万 | -0.53% | 10.41 | 0.46 |
| 10/20 | 1,135 | 1,136 | 1,127 | 1,127 | -1.14% | 5,500 | 74億3820万 | -0.97% | 10.37 | 0.46 |
| 10/19 | 1,135 | 1,143 | 1,135 | 1,140 | +0.44% | 700 | 75億2400万 | +0.18% | 10.49 | 0.47 |
| 10/18 | 1,144 | 1,144 | 1,129 | 1,135 | -0.44% | 2,600 | 74億9100万 | -0.26% | 10.45 | 0.47 |
| 10/17 | 1,139 | 1,140 | 1,139 | 1,140 | +0.44% | 300 | 75億2400万 | +0.26% | 10.49 | 0.47 |
| 10/16 | 1,140 | 1,140 | 1,135 | 1,135 | -0.79% | 200 | 74億9100万 | -0.18% | 10.45 | 0.47 |
| 10/12 | 1,144 | 1,144 | 1,144 | 1,144 | 0% | 400 | 75億5040万 | +0.62% | 10.53 | 0.47 |
| 10/11 | 1,136 | 1,144 | 1,136 | 1,144 | +0.88% | 500 | 75億5040万 | +0.7% | 10.53 | 0.47 |
| 10/10 | 1,134 | 1,134 | 1,134 | 1,134 | +0.35% | 100 | 74億8440万 | -0.18% | 10.44 | 0.47 |
| 10/06 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | 74億5800万 | -0.53% | 10.4 | 0.46 |
| 10/05 | 1,130 | 1,130 | 1,129 | 1,130 | 0% | 900 | 74億5800万 | -0.53% | 10.4 | 0.46 |
| 10/04 | 1,131 | 1,131 | 1,130 | 1,130 | -0.44% | 300 | 74億5800万 | -0.53% | 10.4 | 0.46 |
| 10/03 | 1,147 | 1,147 | 1,135 | 1,135 | -0.09% | 400 | 74億9100万 | -0.09% | 10.45 | 0.47 |
| 09/29 | 1,136 | 1,136 | 1,136 | 1,136 | +0.26% | 400 | 74億9760万 | +0.09% | 10.43 | 0.47 |
| 09/28 | 1,128 | 1,133 | 1,128 | 1,133 | -1.31% | 300 | 74億7780万 | -0.18% | 10.4 | 0.46 |
| 09/27 | 1,143 | 1,148 | 1,143 | 1,148 | +0.7% | 700 | 75億7680万 | +1.15% | 10.54 | 0.47 |
| 09/26 | 1,140 | 1,140 | 1,140 | 1,140 | -0.26% | 500 | 75億2400万 | +0.53% | 10.46 | 0.47 |
| 09/25 | 1,149 | 1,150 | 1,143 | 1,143 | 0% | 2,100 | 75億4380万 | +0.79% | 10.49 | 0.47 |
| 09/22 | 1,143 | 1,143 | 1,143 | 1,143 | +0.26% | 100 | 75億4380万 | +0.79% | 10.49 | 0.47 |
| 09/21 | 1,153 | 1,153 | 1,140 | 1,140 | -0.35% | 3,600 | 75億2400万 | +0.62% | 10.46 | 0.47 |
| 09/20 | 1,144 | 1,144 | 1,143 | 1,144 | +0.26% | 300 | 75億5040万 | +0.97% | 10.5 | 0.47 |
| 09/19 | 1,140 | 1,143 | 1,140 | 1,141 | +0.26% | 600 | 75億3060万 | +0.8% | 10.47 | 0.47 |
| 09/15 | 1,138 | 1,138 | 1,138 | 1,138 | +0.35% | 100 | 75億1080万 | +0.53% | 10.45 | 0.47 |
| 09/14 | 1,137 | 1,139 | 1,133 | 1,134 | -0.35% | 1,500 | 74億8440万 | +0.27% | 10.41 | 0.46 |
| 09/13 | 1,138 | 1,138 | 1,135 | 1,138 | 0% | 400 | 75億1080万 | +0.71% | 10.45 | 0.47 |
| 09/12 | 1,137 | 1,138 | 1,137 | 1,138 | +0.26% | 300 | 75億1080万 | +0.71% | 10.45 | 0.47 |
| 09/08 | 1,132 | 1,137 | 1,132 | 1,135 | +0.27% | 1,200 | 74億9100万 | +0.44% | 10.42 | 0.47 |
| 09/07 | 1,132 | 1,132 | 1,132 | 1,132 | +0.09% | 100 | 74億7120万 | +0.18% | 10.39 | 0.46 |
| 09/06 | 1,134 | 1,134 | 1,131 | 1,131 | 0% | 200 | 74億6460万 | +0.09% | 10.38 | 0.46 |
| 09/05 | 1,136 | 1,137 | 1,131 | 1,131 | +0.18% | 700 | 74億6460万 | +0.09% | 10.38 | 0.46 |
| 09/04 | 1,137 | 1,137 | 1,129 | 1,129 | -0.44% | 2,200 | 74億5140万 | -0.09% | 10.36 | 0.46 |
| 09/01 | 1,134 | 1,134 | 1,134 | 1,134 | +0.27% | 100 | 74億8440万 | +0.35% | 10.41 | 0.46 |
| 08/31 | 1,131 | 1,131 | 1,131 | 1,131 | +0.09% | 100 | 74億6460万 | +0.09% | 10.38 | 0.46 |
| 08/30 | 1,130 | 1,130 | 1,130 | 1,130 | +0.18% | 200 | 74億5800万 | 0% | 10.37 | 0.46 |
| 08/29 | 1,128 | 1,128 | 1,128 | 1,128 | 0% | 300 | 74億4480万 | -0.18% | 10.35 | 0.46 |
| 08/28 | 1,128 | 1,128 | 1,128 | 1,128 | 0% | 200 | 74億4480万 | -0.27% | 10.35 | 0.46 |
| 08/25 | 1,128 | 1,128 | 1,128 | 1,128 | -0.18% | 500 | 74億4480万 | -0.27% | 10.35 | 0.46 |
| 08/24 | 1,139 | 1,139 | 1,130 | 1,130 | 0% | 700 | 74億5800万 | -0.09% | 10.37 | 0.46 |
| 08/23 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 600 | 74億5800万 | -0.09% | 10.37 | 0.46 |
| 08/22 | 1,129 | 1,130 | 1,129 | 1,130 | +0.09% | 200 | 74億5800万 | -0.09% | 10.37 | 0.46 |
| 08/21 | 1,140 | 1,140 | 1,129 | 1,129 | -0.96% | 2,300 | 74億5140万 | -0.18% | 10.36 | 0.46 |
| 08/18 | 1,132 | 1,140 | 1,131 | 1,140 | +0.8% | 1,200 | 75億2400万 | +0.71% | 10.46 | 0.47 |
| 08/17 | 1,132 | 1,132 | 1,131 | 1,131 | +0.09% | 300 | 74億6460万 | 0% | 10.38 | 0.46 |
| 08/16 | 1,130 | 1,130 | 1,130 | 1,130 | +0.18% | 100 | 74億5800万 | -0.18% | 10.37 | 0.46 |
| 08/15 | 1,128 | 1,128 | 1,128 | 1,128 | -0.44% | 100 | 74億4480万 | -0.35% | 10.35 | 0.46 |
| 08/14 | 1,133 | 1,133 | 1,133 | 1,133 | +0.44% | 200 | 74億7780万 | +0.09% | 10.4 | 0.46 |
| 08/07 | 1,128 | 1,128 | 1,128 | 1,128 | +0.71% | 100 | 74億4480万 | -0.35% | 10.35 | 0.46 |
| 08/04 | 1,120 | 1,123 | 1,119 | 1,120 | 0% | 5,800 | 73億9200万 | -1.06% | 10.28 | 0.46 |
| 08/03 | 1,131 | 1,131 | 1,120 | 1,120 | -1.06% | 2,700 | 73億9200万 | -1.15% | 10.28 | 0.46 |
| 08/02 | 1,135 | 1,140 | 1,132 | 1,132 | +0.09% | 1,100 | 74億7120万 | -0.09% | 10.39 | 0.46 |
| 08/01 | 1,130 | 1,133 | 1,130 | 1,131 | 0% | 500 | 74億6460万 | -0.18% | 10.38 | 0.46 |
| 07/31 | 1,132 | 1,132 | 1,131 | 1,131 | -0.26% | 300 | 74億6460万 | -0.18% | 10.38 | 0.46 |
| 07/28 | 1,139 | 1,139 | 1,134 | 1,134 | 0% | 300 | 74億8440万 | +0.09% | 10.41 | 0.46 |
| 07/27 | 1,132 | 1,134 | 1,131 | 1,134 | +0.27% | 800 | 74億8440万 | +0.09% | 10.41 | 0.46 |
| 07/26 | 1,139 | 1,139 | 1,131 | 1,131 | -0.09% | 800 | 74億6460万 | -0.18% | 10.38 | 0.46 |
| 07/25 | 1,135 | 1,137 | 1,130 | 1,132 | -0.26% | 1,700 | 74億7120万 | -0.09% | 10.39 | 0.46 |
| 07/24 | 1,138 | 1,138 | 1,135 | 1,135 | +0.09% | 1,600 | 74億9100万 | +0.27% | 10.42 | 0.47 |
| 07/21 | 1,136 | 1,136 | 1,133 | 1,134 | +0.09% | 2,600 | 74億8440万 | +0.18% | 10.41 | 0.46 |
| 07/20 | 1,134 | 1,135 | 1,133 | 1,133 | +0.18% | 800 | 74億7780万 | +0.09% | 10.4 | 0.46 |
| 07/19 | 1,131 | 1,131 | 1,131 | 1,131 | 0% | 100 | 74億6460万 | -0.09% | 10.38 | 0.46 |
| 07/18 | 1,132 | 1,133 | 1,131 | 1,131 | -0.09% | 1,300 | 74億6460万 | -0.09% | 10.38 | 0.46 |
| 07/14 | 1,132 | 1,132 | 1,132 | 1,132 | -0.18% | 200 | 74億7120万 | 0% | 10.39 | 0.46 |
| 07/12 | 1,136 | 1,136 | 1,134 | 1,134 | -0.09% | 800 | 74億8440万 | +0.18% | 10.41 | 0.46 |
| 07/11 | 1,136 | 1,136 | 1,135 | 1,135 | 0% | 900 | 74億9100万 | +0.27% | 10.42 | 0.47 |
| 07/10 | 1,138 | 1,139 | 1,135 | 1,135 | +0.09% | 2,300 | 74億9100万 | +0.27% | 10.42 | 0.47 |
| 07/07 | 1,135 | 1,137 | 1,134 | 1,134 | +0.09% | 500 | 74億8440万 | +0.18% | 10.41 | 0.46 |
| 07/06 | 1,138 | 1,138 | 1,133 | 1,133 | -0.44% | 300 | 74億7780万 | +0.09% | 10.4 | 0.46 |
| 07/05 | 1,133 | 1,138 | 1,133 | 1,138 | +0.44% | 800 | 75億1080万 | +0.53% | 10.45 | 0.47 |
| 07/04 | 1,139 | 1,139 | 1,133 | 1,133 | -0.53% | 9,400 | 74億7780万 | +0.09% | 10.4 | 0.46 |
| 07/03 | 1,130 | 1,139 | 1,130 | 1,139 | +0.62% | 1,300 | 75億1740万 | +0.53% | 10.45 | 0.47 |
| 06/30 | 1,132 | 1,132 | 1,132 | 1,132 | 0% | 200 | 74億7120万 | -0.09% | 10.39 | 0.48 |
| 06/29 | 1,138 | 1,138 | 1,132 | 1,132 | -0.09% | 600 | 74億7120万 | -0.09% | 10.39 | 0.48 |
| 06/28 | 1,133 | 1,133 | 1,131 | 1,133 | 0% | 600 | 74億7780万 | 0% | 10.4 | 0.48 |
| 06/27 | 1,133 | 1,133 | 1,133 | 1,133 | +0.09% | 100 | 74億7780万 | -0.09% | 10.4 | 0.48 |
