株価チャート
2023/07/28～2023/12/21
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 |
| 12/21 | 1,950 | 1,950 | 1,920 | 1,934 | -0.97% | 39,500 | 588億8106万 | +0.26% | 19.57 | 1.82 |
| 12/20 | 1,958 | 1,973 | 1,950 | 1,953 | +0.15% | 28,700 | 594億5952万 | +1.3% | 19.76 | 1.84 |
| 12/19 | 1,946 | 1,954 | 1,940 | 1,950 | +0.15% | 18,200 | 593億6819万 | +1.19% | 19.73 | 1.84 |
| 12/18 | 1,957 | 1,960 | 1,947 | 1,947 | -0.51% | 14,000 | 592億7685万 | +1.2% | 19.7 | 1.84 |
| 12/15 | 1,956 | 1,971 | 1,948 | 1,957 | +0.26% | 24,800 | 595億8130万 | +1.93% | 19.8 | 1.85 |
| 12/14 | 1,964 | 1,977 | 1,946 | 1,952 | -0.05% | 37,100 | 594億2908万 | +1.88% | 19.75 | 1.84 |
| 12/13 | 1,951 | 1,972 | 1,945 | 1,953 | +0.41% | 39,200 | 594億5952万 | +2.2% | 19.76 | 1.84 |
| 12/12 | 1,961 | 1,968 | 1,945 | 1,945 | -1.17% | 26,700 | 592億1596万 | +1.94% | 19.68 | 1.83 |
| 12/11 | 1,967 | 1,968 | 1,944 | 1,968 | +0.92% | 35,000 | 599億1620万 | +3.31% | 19.91 | 1.86 |
| 12/08 | 1,939 | 1,973 | 1,931 | 1,950 | +0.57% | 49,500 | 593億6819万 | +2.58% | 19.73 | 1.84 |
| 12/07 | 1,931 | 1,940 | 1,915 | 1,939 | +0.47% | 34,300 | 590億3329万 | +2.16% | 19.62 | 1.83 |
| 12/06 | 1,915 | 1,933 | 1,910 | 1,930 | +0.84% | 39,200 | 587億5928万 | +1.85% | 19.53 | 1.82 |
| 12/05 | 1,920 | 1,932 | 1,900 | 1,914 | -0.78% | 53,500 | 582億7216万 | +1.22% | 19.37 | 1.81 |
| 12/04 | 1,930 | 1,935 | 1,924 | 1,929 | -0.05% | 18,700 | 587億2884万 | +2.12% | 19.52 | 1.82 |
| 12/01 | 1,930 | 1,935 | 1,924 | 1,930 | 0% | 18,200 | 587億5928万 | +2.39% | 19.53 | 1.82 |
| 11/30 | 1,931 | 1,931 | 1,915 | 1,930 | +0.36% | 23,300 | 587億5928万 | +2.55% | 19.53 | 1.82 |
| 11/29 | 1,915 | 1,933 | 1,915 | 1,923 | +0.42% | 31,100 | 585億4617万 | +2.34% | 19.46 | 1.81 |
| 11/28 | 1,899 | 1,915 | 1,895 | 1,915 | +1.06% | 19,200 | 583億260万 | +2.08% | 19.38 | 1.81 |
| 11/27 | 1,915 | 1,915 | 1,895 | 1,895 | +0.05% | 11,300 | 576億9370万 | +1.12% | 19.17 | 1.79 |
| 11/24 | 1,903 | 1,904 | 1,888 | 1,894 | -0.37% | 38,100 | 576億6325万 | +1.12% | 19.16 | 1.79 |
| 11/22 | 1,902 | 1,914 | 1,901 | 1,901 | -0.37% | 26,900 | 578億7637万 | +1.49% | 19.23 | 1.79 |
| 11/21 | 1,914 | 1,920 | 1,900 | 1,908 | -0.63% | 16,900 | 580億8949万 | +1.92% | 19.3 | 1.8 |
| 11/20 | 1,908 | 1,924 | 1,907 | 1,920 | +1.16% | 25,900 | 584億5483万 | +2.73% | 19.43 | 1.81 |
| 11/17 | 1,900 | 1,905 | 1,890 | 1,898 | -0.05% | 24,200 | 577億8504万 | +1.61% | 19.2 | 1.79 |
| 11/16 | 1,895 | 1,906 | 1,886 | 1,899 | +0.21% | 19,500 | 578億1548万 | +1.66% | 19.21 | 1.79 |
| 11/15 | 1,924 | 1,924 | 1,884 | 1,895 | -1.46% | 37,800 | 576億9370万 | +1.5% | 19.17 | 1.79 |
| 11/14 | 1,900 | 1,925 | 1,896 | 1,923 | +2.12% | 27,300 | 585億4617万 | +3.05% | 19.46 | 1.81 |
| 11/13 | 1,869 | 1,892 | 1,862 | 1,883 | +1.51% | 26,600 | 573億2836万 | +1.07% | 19.05 | 1.78 |
| 11/10 | 1,843 | 1,855 | 1,840 | 1,855 | +0.65% | 12,200 | 564億7589万 | -0.38% | 18.77 | 1.75 |
| 11/09 | 1,848 | 1,848 | 1,831 | 1,843 | +0.05% | 11,800 | 561億1055万 | -1.02% | 18.65 | 1.74 |
| 11/08 | 1,869 | 1,872 | 1,830 | 1,842 | -1.29% | 40,300 | 560億8010万 | -1.07% | 18.64 | 1.74 |
| 11/07 | 1,873 | 1,880 | 1,858 | 1,866 | -0.43% | 33,000 | 568億1079万 | +0.11% | 18.88 | 1.76 |
| 11/06 | 1,864 | 1,878 | 1,850 | 1,874 | +0.75% | 48,800 | 570億5435万 | +0.37% | 18.96 | 1.77 |
| 11/02 | 1,887 | 1,888 | 1,860 | 1,860 | -0.69% | 17,800 | 566億2812万 | -0.48% | 18.82 | 1.75 |
| 11/01 | 1,871 | 1,882 | 1,869 | 1,873 | +0.21% | 19,000 | 570億2391万 | +0.05% | 18.95 | 1.77 |
| 10/31 | 1,854 | 1,869 | 1,841 | 1,869 | +1.41% | 11,400 | 569億212万 | -0.32% | 18.91 | 1.76 |
| 10/30 | 1,856 | 1,856 | 1,839 | 1,843 | -0.7% | 19,400 | 561億1055万 | -1.81% | 18.65 | 1.74 |
| 10/27 | 1,830 | 1,867 | 1,830 | 1,856 | +1.81% | 42,700 | 565億634万 | -1.33% | 18.78 | 1.75 |
| 10/26 | 1,850 | 1,850 | 1,820 | 1,823 | -2.15% | 41,000 | 555億164万 | -3.24% | 18.44 | 1.72 |
| 10/25 | 1,843 | 1,870 | 1,843 | 1,863 | +0.92% | 26,000 | 567億1945万 | -1.38% | 18.85 | 1.76 |
| 10/24 | 1,862 | 1,863 | 1,823 | 1,846 | +0.11% | 25,100 | 562億188万 | -2.38% | 18.68 | 1.74 |
| 10/23 | 1,880 | 1,880 | 1,832 | 1,844 | -1.44% | 36,600 | 561億4099万 | -2.64% | 18.66 | 1.74 |
| 10/20 | 1,870 | 1,873 | 1,852 | 1,871 | -0.11% | 12,800 | 569億6301万 | -1.32% | 18.93 | 1.76 |
| 10/19 | 1,884 | 1,893 | 1,864 | 1,873 | -0.74% | 21,900 | 570億2391万 | -1.32% | 18.95 | 1.77 |
| 10/18 | 1,878 | 1,893 | 1,869 | 1,887 | +0.53% | 14,600 | 574億5014万 | -0.63% | 19.09 | 1.78 |
| 10/17 | 1,857 | 1,878 | 1,857 | 1,877 | +1.24% | 29,100 | 571億4569万 | -1.26% | 18.99 | 1.77 |
| 10/16 | 1,881 | 1,885 | 1,846 | 1,854 | -1.85% | 32,900 | 564億4545万 | -2.63% | 18.76 | 1.75 |
| 10/13 | 1,895 | 1,914 | 1,881 | 1,889 | -0.05% | 38,600 | 575億1103万 | -1.1% | 19.11 | 1.78 |
| 10/12 | 1,877 | 1,895 | 1,871 | 1,890 | +1.02% | 17,900 | 575億4147万 | -1.25% | 19.12 | 1.78 |
| 10/11 | 1,870 | 1,877 | 1,852 | 1,871 | +0.32% | 20,600 | 569億6301万 | -2.5% | 18.93 | 1.76 |
| 10/10 | 1,872 | 1,874 | 1,845 | 1,865 | +0.87% | 50,300 | 567億8034万 | -3.22% | 18.87 | 1.76 |
| 10/06 | 1,874 | 1,884 | 1,845 | 1,849 | -0.7% | 35,700 | 562億9322万 | -4.4% | 18.71 | 1.74 |
| 10/05 | 1,875 | 1,877 | 1,862 | 1,862 | +0.16% | 21,000 | 566億8901万 | -4.02% | 18.84 | 1.76 |
| 10/04 | 1,850 | 1,870 | 1,836 | 1,859 | +0.22% | 52,000 | 565億9767万 | -4.47% | 18.81 | 1.75 |
| 10/03 | 1,890 | 1,890 | 1,852 | 1,855 | -1.85% | 49,500 | 564億7589万 | -4.92% | 18.77 | 1.75 |
| 10/02 | 1,915 | 1,925 | 1,875 | 1,890 | -1.56% | 116,400 | 575億4147万 | -3.37% | 19.12 | 1.78 |
| 09/29 | 1,929 | 1,930 | 1,909 | 1,920 | -0.47% | 30,500 | 584億5483万 | -2.04% | 19.43 | 2 |
| 09/28 | 1,930 | 1,939 | 1,915 | 1,929 | -0.36% | 37,200 | 587億2884万 | -1.78% | 19.52 | 2 |
| 09/27 | 1,944 | 1,946 | 1,931 | 1,936 | -0.41% | 42,400 | 589億4195万 | -1.53% | 19.59 | 2.01 |
| 09/26 | 1,940 | 1,948 | 1,937 | 1,944 | +0.21% | 26,600 | 591億8552万 | -1.27% | 19.67 | 2.02 |
| 09/25 | 1,950 | 1,955 | 1,936 | 1,940 | +0.05% | 39,000 | 590億6374万 | -1.67% | 19.63 | 2.02 |
| 09/22 | 1,930 | 1,939 | 1,915 | 1,939 | +0.26% | 36,800 | 590億3329万 | -1.82% | 19.62 | 2.02 |
| 09/21 | 1,939 | 1,940 | 1,927 | 1,934 | +0.21% | 23,000 | 588億8106万 | -2.18% | 19.57 | 2.01 |
| 09/20 | 1,928 | 1,940 | 1,928 | 1,930 | +0.26% | 33,800 | 587億5928万 | -2.53% | 19.53 | 2.01 |
| 09/19 | 1,927 | 1,931 | 1,910 | 1,925 | +1% | 32,800 | 586億706万 | -2.97% | 19.48 | 2 |
| 09/15 | 1,916 | 1,917 | 1,901 | 1,906 | -0.47% | 31,200 | 580億2860万 | -4.12% | 19.28 | 1.98 |
| 09/14 | 1,924 | 1,929 | 1,902 | 1,915 | +0.52% | 38,500 | 583億260万 | -3.96% | 19.38 | 1.99 |
| 09/13 | 1,909 | 1,913 | 1,895 | 1,905 | -0.31% | 48,200 | 579億9815万 | -4.8% | 19.27 | 1.98 |
| 09/12 | 1,930 | 1,936 | 1,911 | 1,911 | -1.44% | 60,300 | 581億8082万 | -4.78% | 19.33 | 1.99 |
| 09/11 | 1,983 | 1,983 | 1,939 | 1,939 | -0.56% | 134,800 | 590億3329万 | -3.68% | 19.62 | 2.02 |
| 09/08 | 1,953 | 1,977 | 1,950 | 1,950 | -2.16% | 124,700 | 593億6819万 | -3.37% | 19.73 | 2.03 |
| 09/07 | 1,990 | 1,999 | 1,983 | 1,993 | 0% | 31,900 | 606億7733万 | -1.48% | 20.16 | 2.07 |
| 09/06 | 1,994 | 2,001 | 1,991 | 1,993 | -0.5% | 28,600 | 606億7733万 | -1.68% | 20.16 | 2.07 |
| 09/05 | 2,071 | 2,071 | 1,996 | 2,003 | -4.16% | 48,100 | 609億8178万 | -1.38% | 20.27 | 2.08 |
| 09/04 | 2,037 | 2,090 | 2,037 | 2,090 | +2.6% | 22,000 | 636億3052万 | +2.75% | 21.15 | 2.17 |
| 09/01 | 2,015 | 2,040 | 2,015 | 2,037 | +1.65% | 10,200 | 620億1692万 | +0.15% | 20.61 | 2.12 |
| 08/31 | 1,999 | 2,006 | 1,997 | 2,004 | +0.65% | 8,800 | 610億1223万 | -1.62% | 20.28 | 2.08 |
| 08/30 | 2,000 | 2,000 | 1,986 | 1,991 | -0.3% | 11,400 | 606億1644万 | -2.45% | 20.14 | 2.07 |
| 08/29 | 2,000 | 2,000 | 1,986 | 1,997 | +0.55% | 10,400 | 607億9911万 | -2.35% | 20.2 | 2.08 |
| 08/28 | 2,008 | 2,008 | 1,986 | 1,986 | -0.4% | 6,400 | 604億6422万 | -3.12% | 20.09 | 2.06 |
| 08/25 | 2,007 | 2,007 | 1,993 | 1,994 | -0.65% | 4,700 | 607億778万 | -2.97% | 20.17 | 2.07 |
| 08/24 | 2,000 | 2,008 | 1,997 | 2,007 | +0.75% | 5,800 | 611億357万 | -2.53% | 20.31 | 2.09 |
| 08/23 | 1,980 | 2,005 | 1,950 | 1,992 | -0.9% | 19,100 | 606億4689万 | -3.35% | 20.15 | 2.07 |
| 08/22 | 2,022 | 2,025 | 1,999 | 2,010 | -0.84% | 8,900 | 611億9490万 | -2.52% | 20.34 | 2.09 |
| 08/21 | 2,000 | 2,031 | 2,000 | 2,027 | +1.35% | 7,100 | 617億1247万 | -1.84% | 20.51 | 2.11 |
| 08/18 | 1,993 | 2,000 | 1,988 | 2,000 | +0.6% | 2,300 | 608億9045万 | -3.24% | 20.24 | 2.08 |
| 08/17 | 2,000 | 2,000 | 1,967 | 1,988 | -0.5% | 3,700 | 605億2511万 | -3.96% | 20.11 | 2.07 |
| 08/16 | 2,020 | 2,020 | 1,989 | 1,998 | -1.58% | 8,900 | 608億2956万 | -3.71% | 20.22 | 2.08 |
| 08/15 | 2,074 | 2,074 | 2,015 | 2,030 | -0.59% | 7,200 | 618億381万 | -2.45% | 20.54 | 2.11 |
| 08/14 | 2,054 | 2,060 | 2,042 | 2,042 | -0.87% | 7,300 | 621億6915万 | -2.16% | 20.66 | 2.12 |
| 08/10 | 2,060 | 2,060 | 2,054 | 2,060 | -0.96% | 1,000 | 627億1716万 | -1.58% | 20.84 | 2.14 |
| 08/09 | 2,051 | 2,080 | 2,050 | 2,080 | +0.87% | 1,500 | 633億2607万 | -0.81% | 21.04 | 2.16 |
| 08/08 | 2,060 | 2,076 | 2,060 | 2,062 | +0.1% | 900 | 627億7805万 | -1.72% | 20.86 | 2.14 |
| 08/07 | 2,050 | 2,065 | 2,050 | 2,060 | -0.15% | 1,500 | 627億1716万 | -1.95% | 20.84 | 2.14 |
| 08/04 | 2,113 | 2,113 | 2,063 | 2,063 | 0% | 3,500 | 628億850万 | -1.9% | 20.87 | 2.14 |
| 08/03 | 2,093 | 2,093 | 2,050 | 2,063 | -1.43% | 4,400 | 628億850万 | -2% | 20.87 | 2.14 |
| 08/02 | 2,107 | 2,115 | 2,093 | 2,093 | -0.66% | 4,200 | 637億2186万 | -0.62% | 21.18 | 2.18 |
| 08/01 | 2,081 | 2,107 | 2,081 | 2,107 | +1.25% | 1,700 | 641億4809万 | +0.14% | 21.32 | 2.19 |
| 07/31 | 2,068 | 2,099 | 2,068 | 2,081 | +0.63% | 3,500 | 633億5651万 | -1.05% | 21.05 | 2.16 |
| 07/28 | 2,061 | 2,083 | 2,060 | 2,068 | -2.59% | 5,100 | 629億6072万 | -1.62% | 20.92 | 2.15 |
