株価チャート
2023/07/27～2023/12/20
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 |
| 12/20 | 1,088 | 1,100 | 1,087 | 1,096 | +0.64% | 20,600 | 256億4640万 | 0% | 9.94 | 0.7 |
| 12/19 | 1,080 | 1,090 | 1,066 | 1,089 | +0.83% | 34,400 | 254億8260万 | -0.55% | 9.88 | 0.7 |
| 12/18 | 1,072 | 1,080 | 1,058 | 1,080 | -0.55% | 40,200 | 252億7200万 | -1.37% | 9.8 | 0.69 |
| 12/15 | 1,093 | 1,093 | 1,081 | 1,086 | +0.65% | 22,400 | 254億1240万 | -0.82% | 9.85 | 0.7 |
| 12/14 | 1,093 | 1,098 | 1,076 | 1,079 | -1.28% | 28,800 | 252億4860万 | -1.28% | 9.79 | 0.69 |
| 12/13 | 1,108 | 1,108 | 1,090 | 1,093 | -0.55% | 19,700 | 255億7620万 | +0.18% | 9.91 | 0.7 |
| 12/12 | 1,129 | 1,129 | 1,098 | 1,099 | -2.66% | 19,300 | 257億1660万 | +0.83% | 9.97 | 0.7 |
| 12/11 | 1,123 | 1,132 | 1,118 | 1,129 | +2.08% | 42,400 | 264億1860万 | +3.77% | 10.24 | 0.72 |
| 12/08 | 1,123 | 1,140 | 1,098 | 1,106 | -0.81% | 52,800 | 258億8040万 | +1.94% | 10.03 | 0.71 |
| 12/07 | 1,122 | 1,122 | 1,112 | 1,115 | -1.33% | 24,200 | 260億9100万 | +3.05% | 10.11 | 0.71 |
| 12/06 | 1,113 | 1,134 | 1,109 | 1,130 | +1.89% | 39,100 | 264億4200万 | +4.73% | 10.25 | 0.72 |
| 12/05 | 1,113 | 1,124 | 1,108 | 1,109 | +0.09% | 29,700 | 259億5060万 | +3.26% | 10.06 | 0.71 |
| 12/04 | 1,089 | 1,108 | 1,088 | 1,108 | +1.74% | 25,000 | 259億2720万 | +3.45% | 10.05 | 0.71 |
| 12/01 | 1,104 | 1,107 | 1,084 | 1,089 | -1.36% | 27,300 | 254億8260万 | +1.97% | 9.88 | 0.7 |
| 11/30 | 1,100 | 1,114 | 1,097 | 1,104 | 0% | 13,700 | 258億3360万 | +3.66% | 10.01 | 0.71 |
| 11/29 | 1,118 | 1,125 | 1,096 | 1,104 | -1.69% | 34,200 | 258億3360万 | +3.95% | 10.01 | 0.71 |
| 11/28 | 1,116 | 1,129 | 1,106 | 1,123 | +0.54% | 38,300 | 262億7820万 | +5.94% | 10.19 | 0.72 |
| 11/27 | 1,092 | 1,119 | 1,091 | 1,117 | +3.71% | 63,000 | 261億3780万 | +5.68% | 10.13 | 0.72 |
| 11/24 | 1,080 | 1,082 | 1,075 | 1,077 | +0.37% | 15,900 | 252億180万 | +2.18% | 9.77 | 0.69 |
| 11/22 | 1,080 | 1,084 | 1,073 | 1,073 | -0.92% | 9,800 | 251億820万 | +2% | 9.73 | 0.69 |
| 11/21 | 1,060 | 1,083 | 1,060 | 1,083 | +2.36% | 24,100 | 253億4220万 | +3.04% | 9.82 | 0.69 |
| 11/20 | 1,093 | 1,093 | 1,058 | 1,058 | -3.2% | 38,700 | 247億5720万 | +0.86% | 9.6 | 0.68 |
| 11/17 | 1,080 | 1,093 | 1,075 | 1,093 | +1.86% | 38,300 | 255億7620万 | +4.29% | 9.91 | 0.7 |
| 11/16 | 1,080 | 1,080 | 1,070 | 1,073 | -0.46% | 17,700 | 251億820万 | +2.48% | 9.73 | 0.69 |
| 11/15 | 1,091 | 1,095 | 1,075 | 1,078 | -0.92% | 34,200 | 252億2520万 | +2.96% | 9.78 | 0.69 |
| 11/14 | 1,078 | 1,094 | 1,075 | 1,088 | +1.3% | 38,800 | 254億5920万 | +4.02% | 9.87 | 0.7 |
| 11/13 | 1,078 | 1,083 | 1,067 | 1,074 | -0.28% | 24,700 | 251億3160万 | +2.87% | 9.74 | 0.69 |
| 11/10 | 1,048 | 1,077 | 1,036 | 1,077 | +2.77% | 49,100 | 252億180万 | +3.36% | 9.77 | 0.69 |
| 11/09 | 1,033 | 1,060 | 1,024 | 1,048 | +1.45% | 28,400 | 245億2320万 | +0.87% | 9.51 | 0.67 |
| 11/08 | 1,050 | 1,051 | 1,024 | 1,033 | -2.18% | 24,000 | 241億7220万 | -0.39% | 9.37 | 0.66 |
| 11/07 | 1,057 | 1,072 | 1,054 | 1,056 | -0.56% | 22,000 | 247億1040万 | +1.83% | 9.58 | 0.68 |
| 11/06 | 1,050 | 1,069 | 1,050 | 1,062 | +1.72% | 36,600 | 248億5080万 | +2.41% | 9.63 | 0.68 |
| 11/02 | 1,045 | 1,045 | 1,030 | 1,044 | -0.1% | 21,500 | 244億2960万 | +0.77% | 9.47 | 0.67 |
| 11/01 | 1,040 | 1,049 | 1,034 | 1,045 | +1.75% | 29,700 | 244億5300万 | +0.77% | 9.48 | 0.67 |
| 10/31 | 1,009 | 1,027 | 995 | 1,027 | +1.48% | 41,000 | 240億3180万 | -1.06% | 9.32 | 0.66 |
| 10/30 | 1,030 | 1,030 | 1,010 | 1,012 | -2.13% | 121,400 | 236億8080万 | -2.69% | 9.18 | 0.65 |
| 10/27 | 1,019 | 1,036 | 1,019 | 1,034 | +1.77% | 26,600 | 241億9560万 | -0.67% | 9.38 | 0.66 |
| 10/26 | 1,019 | 1,031 | 1,014 | 1,016 | -1.17% | 29,800 | 237億7440万 | -2.5% | 9.22 | 0.65 |
| 10/25 | 1,035 | 1,042 | 1,026 | 1,028 | -0.68% | 25,500 | 240億5520万 | -1.44% | 9.33 | 0.66 |
| 10/24 | 1,031 | 1,042 | 1,006 | 1,035 | 0% | 28,800 | 242億1900万 | -0.96% | 9.39 | 0.66 |
| 10/23 | 1,047 | 1,050 | 1,035 | 1,035 | -1.15% | 27,400 | 242億1900万 | -1.15% | 9.39 | 0.66 |
| 10/20 | 1,041 | 1,071 | 1,037 | 1,047 | +0.38% | 22,400 | 244億9980万 | -0.1% | 9.5 | 0.67 |
| 10/19 | 1,035 | 1,055 | 1,035 | 1,043 | -0.38% | 20,100 | 244億620万 | -0.57% | 9.46 | 0.67 |
| 10/18 | 1,036 | 1,047 | 1,028 | 1,047 | +1.06% | 30,100 | 244億9980万 | -0.38% | 9.5 | 0.67 |
| 10/17 | 1,027 | 1,042 | 1,027 | 1,036 | +0.68% | 25,300 | 242億4240万 | -1.43% | 9.4 | 0.66 |
| 10/16 | 1,046 | 1,048 | 1,028 | 1,029 | -2.09% | 29,400 | 240億7860万 | -2.28% | 9.33 | 0.66 |
| 10/13 | 1,055 | 1,065 | 1,045 | 1,051 | -1.13% | 19,600 | 245億9340万 | -0.38% | 9.53 | 0.67 |
| 10/12 | 1,038 | 1,064 | 1,038 | 1,063 | +0.28% | 25,800 | 248億7420万 | +0.66% | 9.64 | 0.68 |
| 10/11 | 1,070 | 1,070 | 1,044 | 1,060 | -0.93% | 17,600 | 248億400万 | +0.28% | 9.62 | 0.68 |
| 10/10 | 1,050 | 1,075 | 1,048 | 1,070 | +3.48% | 32,800 | 250億3800万 | +1.13% | 9.71 | 0.68 |
| 10/06 | 1,022 | 1,045 | 1,021 | 1,034 | +1.37% | 21,500 | 241億9560万 | -2.36% | 9.38 | 0.66 |
| 10/05 | 996 | 1,021 | 996 | 1,020 | +2.62% | 29,800 | 238億6800万 | -3.95% | 9.25 | 0.65 |
| 10/04 | 1,008 | 1,016 | 989 | 994 | -1.68% | 46,700 | 232億5960万 | -6.67% | 9.02 | 0.64 |
| 10/03 | 1,033 | 1,035 | 1,007 | 1,011 | -2.03% | 30,800 | 236億5740万 | -5.43% | 9.17 | 0.65 |
| 10/02 | 1,054 | 1,061 | 1,032 | 1,032 | -1.53% | 20,800 | 241億4880万 | -3.73% | 9.36 | 0.66 |
| 10/01 | 株式分割 1→2 |
| 09/29 | 1,045 | 1,052 | 1,039 | 1,048 | +0.29% | 31,500 | 245億2320万 | -2.42% | 9.51 | 0.67 |
| 09/28 | 1,052 | 1,062 | 1,045 | 1,045 | -2.29% | 26,400 | 244億5300万 | -2.7% | 9.48 | 0.67 |
| 09/27 | 1,053 | 1,070 | 1,047 | 1,070 | +0.8% | 36,800 | 250億2630万 | -0.42% | 9.74 | 0.69 |
| 09/26 | 1,073 | 1,073 | 1,061 | 1,061 | -1.12% | 25,000 | 248億2740万 | -1.12% | 9.67 | 0.68 |
| 09/25 | 1,051 | 1,074 | 1,049 | 1,073 | +2.39% | 50,400 | 251億820万 | 0% | 9.78 | 0.69 |
| 09/22 | 1,041 | 1,059 | 1,039 | 1,048 | +0.1% | 32,600 | 245億2320万 | -2.15% | 9.55 | 0.67 |
| 09/21 | 1,052 | 1,059 | 1,038 | 1,047 | -0.57% | 60,200 | 244億9980万 | -2.24% | 9.54 | 0.67 |
| 09/20 | 1,062 | 1,062 | 1,045 | 1,053 | -1.63% | 42,200 | 246億4020万 | -1.68% | 9.59 | 0.68 |
| 09/19 | 1,076 | 1,076 | 1,062 | 1,071 | -0.79% | 26,800 | 250億4970万 | -0.14% | 9.75 | 0.69 |
| 09/15 | 1,077 | 1,086 | 1,069 | 1,079 | +0.19% | 32,800 | 252億4860万 | +0.75% | 9.83 | 0.69 |
| 09/14 | 1,076 | 1,080 | 1,069 | 1,077 | +0.09% | 21,400 | 252億180万 | +0.56% | 9.81 | 0.69 |
| 09/13 | 1,063 | 1,084 | 1,063 | 1,076 | +0.05% | 24,600 | 251億7840万 | +0.56% | 9.8 | 0.69 |
| 09/12 | 1,062 | 1,079 | 1,060 | 1,076 | +1.32% | 19,000 | 251億6670万 | +0.33% | 9.8 | 0.69 |
| 09/11 | 1,073 | 1,078 | 1,058 | 1,062 | -1.03% | 23,800 | 248億3910万 | -1.16% | 9.67 | 0.68 |
| 09/08 | 1,072 | 1,080 | 1,069 | 1,073 | -0.33% | 38,000 | 250億9650万 | -0.42% | 9.77 | 0.69 |
| 09/07 | 1,066 | 1,077 | 1,063 | 1,076 | +0.05% | 44,400 | 251億7840万 | -0.19% | 9.8 | 0.69 |
| 09/06 | 1,093 | 1,093 | 1,067 | 1,076 | -0.83% | 40,400 | 251億6670万 | -0.42% | 9.8 | 0.69 |
| 09/05 | 1,088 | 1,088 | 1,075 | 1,085 | -1.32% | 38,200 | 253億7730万 | +0.14% | 9.88 | 0.7 |
| 09/04 | 1,097 | 1,102 | 1,092 | 1,099 | +0.18% | 26,000 | 257億1660万 | +1.29% | 10.01 | 0.71 |
| 09/01 | 1,096 | 1,103 | 1,092 | 1,097 | +0.14% | 23,200 | 256億6980万 | +0.92% | 9.99 | 0.7 |
| 08/31 | 1,103 | 1,112 | 1,091 | 1,096 | -0.41% | 23,800 | 256億3470万 | +0.69% | 9.98 | 0.7 |
| 08/30 | 1,086 | 1,108 | 1,086 | 1,100 | +0.59% | 30,600 | 257億4000万 | +0.92% | 10.02 | 0.71 |
| 08/29 | 1,073 | 1,094 | 1,073 | 1,094 | +0.88% | 19,000 | 255億8790万 | +0.23% | 9.96 | 0.7 |
| 08/28 | 1,084 | 1,090 | 1,071 | 1,084 | +0.05% | 34,400 | 253億6560万 | -0.73% | 9.88 | 0.7 |
| 08/25 | 1,075 | 1,119 | 1,070 | 1,084 | +2.02% | 100,400 | 253億5390万 | -0.87% | 9.87 | 0.7 |
| 08/24 | 1,030 | 1,067 | 1,030 | 1,062 | +2.66% | 26,800 | 248億5080万 | -2.93% | 9.68 | 0.68 |
| 08/23 | 1,047 | 1,047 | 1,029 | 1,035 | -1.19% | 30,000 | 242億730万 | -5.61% | 9.42 | 0.66 |
| 08/22 | 1,056 | 1,056 | 1,040 | 1,047 | -0.24% | 20,400 | 244億9980万 | -4.64% | 9.54 | 0.67 |
| 08/21 | 1,043 | 1,056 | 1,041 | 1,050 | +1.79% | 18,000 | 245億5830万 | -4.5% | 9.56 | 0.67 |
| 08/18 | 1,040 | 1,040 | 1,025 | 1,031 | -1.15% | 39,200 | 241億2540万 | -6.36% | 9.39 | 0.66 |
| 08/17 | 1,075 | 1,080 | 1,038 | 1,043 | -2.2% | 37,600 | 244億620万 | -5.44% | 9.5 | 0.67 |
| 08/16 | 1,067 | 1,074 | 1,059 | 1,067 | 0% | 17,600 | 249億5610万 | -3.4% | 9.72 | 0.69 |
| 08/15 | 1,062 | 1,078 | 1,060 | 1,067 | +1.14% | 27,400 | 249億5610万 | -3.48% | 9.72 | 0.69 |
| 08/14 | 1,071 | 1,075 | 1,051 | 1,055 | -1.31% | 22,400 | 246億7530万 | -4.57% | 9.61 | 0.68 |
| 08/10 | 1,071 | 1,074 | 1,060 | 1,069 | +0.42% | 53,600 | 250億290万 | -3.39% | 9.73 | 0.69 |
| 08/09 | 1,103 | 1,103 | 1,059 | 1,064 | -4.49% | 40,000 | 248億9760万 | -3.8% | 9.69 | 0.68 |
| 08/08 | 1,137 | 1,137 | 1,110 | 1,114 | -2.02% | 24,400 | 260億6760万 | +0.63% | 10.15 | 0.72 |
| 08/07 | 1,116 | 1,144 | 1,115 | 1,137 | +1.93% | 15,600 | 266億580万 | +2.71% | 10.36 | 0.73 |
| 08/04 | 1,098 | 1,125 | 1,098 | 1,116 | +1.64% | 16,400 | 261億270万 | +0.95% | 10.16 | 0.72 |
| 08/03 | 1,116 | 1,121 | 1,095 | 1,098 | -3.3% | 26,400 | 256億8150万 | -0.59% | 10 | 0.71 |
| 08/02 | 1,140 | 1,147 | 1,130 | 1,135 | -1.43% | 20,800 | 265億5900万 | +2.9% | 10.34 | 0.73 |
| 08/01 | 1,135 | 1,152 | 1,135 | 1,152 | +0.74% | 16,800 | 269億4510万 | +4.68% | 10.49 | 0.74 |
| 07/31 | 1,162 | 1,162 | 1,139 | 1,143 | -0.09% | 18,800 | 267億4620万 | +4.29% | 10.41 | 0.73 |
| 07/28 | 1,125 | 1,147 | 1,116 | 1,144 | +1.42% | 41,600 | 267億6960万 | +4.76% | 10.42 | 0.73 |
| 07/27 | 1,121 | 1,138 | 1,121 | 1,128 | -0.35% | 10,800 | 263億9520万 | +3.68% | 10.28 | 0.72 |
