株価チャート
2023/05/22~2023/10/19
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 |
10/19 | 1,775 | 1,777 | 1,743 | 1,743 | -1.8% | 1,500 | 32億4590万 | -1.58% | 12.71 | 0.75 |
10/18 | 1,790 | 1,798 | 1,775 | 1,775 | -0.45% | 800 | 33億550万 | +0.11% | 12.94 | 0.76 |
10/17 | 1,782 | 1,783 | 1,780 | 1,783 | +0.11% | 400 | 33億2039万 | +0.51% | 13 | 0.76 |
10/16 | 1,770 | 1,787 | 1,770 | 1,781 | +0.17% | 1,000 | 33億1667万 | +0.34% | 12.99 | 0.76 |
10/12 | 1,771 | 1,778 | 1,770 | 1,778 | +0.45% | 400 | 33億1108万 | +0.11% | 12.96 | 0.76 |
10/11 | 1,776 | 1,776 | 1,770 | 1,770 | +0.06% | 800 | 32億9618万 | -0.39% | 12.91 | 0.76 |
10/10 | 1,770 | 1,770 | 1,768 | 1,769 | +0.68% | 1,300 | 32億9432万 | -0.51% | 12.9 | 0.76 |
10/06 | 1,780 | 1,780 | 1,757 | 1,757 | -0.23% | 200 | 32億7198万 | -1.24% | 12.81 | 0.75 |
10/05 | 1,793 | 1,793 | 1,761 | 1,761 | +0.46% | 600 | 32億7942万 | -1.07% | 12.84 | 0.76 |
10/03 | 1,756 | 1,756 | 1,753 | 1,753 | +0.4% | 200 | 32億6453万 | -1.57% | 12.78 | 0.75 |
10/02 | 1,747 | 1,747 | 1,746 | 1,746 | -0.46% | 300 | 32億5149万 | -2.08% | 12.73 | 0.75 |
09/28 | 1,732 | 1,754 | 1,730 | 1,754 | -0.57% | 800 | 32億6639万 | -1.68% | 12.79 | 0.76 |
09/27 | 1,760 | 1,770 | 1,760 | 1,764 | +0.28% | 300 | 32億8501万 | -1.23% | 12.86 | 0.77 |
09/26 | 1,783 | 1,783 | 1,759 | 1,759 | -1.73% | 400 | 32億7570万 | -1.57% | 12.83 | 0.77 |
09/25 | 1,796 | 1,796 | 1,780 | 1,790 | +0.28% | 500 | 33億3343万 | +0.06% | 13.05 | 0.78 |
09/22 | 1,790 | 1,790 | 1,780 | 1,785 | -0.28% | 800 | 33億2412万 | -0.22% | 13.02 | 0.78 |
09/21 | 1,792 | 1,792 | 1,790 | 1,790 | +0.06% | 400 | 33億3343万 | +0.06% | 13.05 | 0.78 |
09/20 | 1,791 | 1,797 | 1,780 | 1,789 | +0.28% | 2,000 | 33億3157万 | 0% | 13.04 | 0.78 |
09/19 | 1,783 | 1,784 | 1,780 | 1,784 | +0.06% | 1,800 | 33億2226万 | -0.34% | 13.01 | 0.78 |
09/15 | 1,780 | 1,783 | 1,780 | 1,783 | +0.68% | 1,400 | 33億2039万 | -0.45% | 13 | 0.78 |
09/14 | 1,780 | 1,780 | 1,771 | 1,771 | +0.17% | 200 | 32億9805万 | -1.12% | 12.91 | 0.77 |
09/12 | 1,770 | 1,770 | 1,768 | 1,768 | -0.11% | 200 | 32億9246万 | -1.39% | 12.89 | 0.77 |
09/11 | 1,785 | 1,785 | 1,770 | 1,770 | -1.01% | 600 | 32億9618万 | -1.28% | 12.91 | 0.77 |
09/08 | 1,780 | 1,794 | 1,780 | 1,788 | +0.68% | 300 | 33億2971万 | -0.28% | 13.04 | 0.78 |
09/07 | 1,790 | 1,799 | 1,776 | 1,776 | -0.95% | 1,900 | 33億736万 | -0.95% | 12.95 | 0.77 |
09/06 | 1,800 | 1,800 | 1,780 | 1,793 | -0.39% | 4,500 | 33億3902万 | -0.06% | 13.07 | 0.78 |
09/05 | 1,807 | 1,809 | 1,791 | 1,800 | -0.28% | 3,400 | 33億5205万 | +0.39% | 13.12 | 0.78 |
09/04 | 1,789 | 1,805 | 1,787 | 1,805 | +0.33% | 1,500 | 33億6136万 | +0.78% | 13.16 | 0.79 |
09/01 | 1,800 | 1,800 | 1,790 | 1,799 | +0.11% | 1,600 | 33億5019万 | +0.45% | 13.12 | 0.78 |
08/31 | 1,800 | 1,800 | 1,797 | 1,797 | 0% | 400 | 33億4647万 | +0.34% | 13.1 | 0.78 |
08/30 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 200 | 33億4647万 | +0.39% | 13.1 | 0.78 |
08/29 | 1,790 | 1,799 | 1,790 | 1,797 | +0.56% | 1,100 | 33億4647万 | +0.39% | 13.1 | 0.78 |
08/28 | 1,800 | 1,800 | 1,787 | 1,787 | +0.39% | 200 | 33億2784万 | -0.11% | 13.03 | 0.78 |
08/25 | 1,795 | 1,798 | 1,780 | 1,780 | -0.84% | 2,900 | 33億1481万 | -0.45% | 12.98 | 0.77 |
08/24 | 1,800 | 1,800 | 1,758 | 1,795 | +0.84% | 3,000 | 33億4274万 | +0.45% | 13.09 | 0.78 |
08/23 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 700 | 33億1481万 | -0.34% | 12.98 | 0.77 |
08/21 | 1,803 | 1,805 | 1,800 | 1,800 | -0.17% | 1,700 | 33億5205万 | +0.84% | 13.12 | 0.78 |
08/18 | 1,820 | 1,820 | 1,800 | 1,803 | +0.22% | 1,400 | 33億5764万 | +1.12% | 13.15 | 0.78 |
08/17 | 1,798 | 1,801 | 1,782 | 1,799 | +0.06% | 2,300 | 33億5019万 | +0.9% | 13.12 | 0.78 |
08/16 | 1,775 | 1,798 | 1,735 | 1,798 | +1.3% | 2,800 | 33億4833万 | +0.84% | 13.11 | 0.78 |
08/15 | 1,805 | 1,805 | 1,775 | 1,775 | -1.33% | 800 | 33億550万 | -0.45% | 12.94 | 0.77 |
08/14 | 1,805 | 1,810 | 1,799 | 1,799 | -0.06% | 1,100 | 33億5019万 | +0.84% | 13.12 | 0.78 |
08/10 | 1,810 | 1,810 | 1,776 | 1,800 | -0.55% | 1,100 | 33億5205万 | +0.9% | 13.12 | 0.78 |
08/09 | 1,799 | 1,810 | 1,799 | 1,810 | +0.61% | 300 | 33億7067万 | +1.4% | 13.2 | 0.79 |
08/08 | 1,799 | 1,799 | 1,799 | 1,799 | 0% | 200 | 33億5019万 | +0.73% | 13.12 | 0.78 |
08/07 | 1,773 | 1,801 | 1,773 | 1,799 | +1.64% | 3,400 | 33億5019万 | +0.67% | 13.12 | 0.78 |
08/04 | 1,790 | 1,800 | 1,770 | 1,770 | -0.9% | 2,700 | 32億9618万 | -1.01% | 12.91 | 0.77 |
08/03 | 1,780 | 1,790 | 1,748 | 1,786 | +0.34% | 3,300 | 33億2598万 | -0.28% | 13.02 | 0.78 |
08/02 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 1,500 | 33億1481万 | -0.67% | 12.98 | 0.77 |
08/01 | 1,780 | 1,800 | 1,780 | 1,790 | +0.56% | 1,800 | 33億3343万 | -0.17% | 13.05 | 0.78 |
07/31 | 1,780 | 1,781 | 1,780 | 1,780 | +1.48% | 1,700 | 33億1481万 | -0.78% | 12.98 | 0.77 |
07/28 | 1,790 | 1,790 | 1,754 | 1,754 | -1.96% | 2,100 | 32億6639万 | -2.28% | 12.79 | 0.76 |
07/27 | 1,798 | 1,800 | 1,778 | 1,789 | -0.56% | 3,600 | 33億3157万 | -0.5% | 13.04 | 0.78 |
07/26 | 1,790 | 1,799 | 1,790 | 1,799 | +0.17% | 800 | 33億5019万 | +0.11% | 13.12 | 0.78 |
07/25 | 1,797 | 1,797 | 1,784 | 1,796 | +0.67% | 2,900 | 33億4460万 | +0.06% | 13.1 | 0.78 |
07/24 | 1,752 | 1,785 | 1,752 | 1,784 | +0.79% | 2,600 | 33億2226万 | -0.45% | 13.01 | 0.78 |
07/21 | 1,770 | 1,770 | 1,770 | 1,770 | +0.51% | 1,600 | 32億9618万 | -1.01% | 12.91 | 0.77 |
07/20 | 1,770 | 1,771 | 1,761 | 1,761 | -0.45% | 800 | 32億7942万 | -1.34% | 12.84 | 0.77 |
07/19 | 1,770 | 1,770 | 1,755 | 1,769 | -0.06% | 1,200 | 32億9432万 | -0.62% | 12.9 | 0.77 |
07/18 | 1,777 | 1,779 | 1,770 | 1,770 | +0.85% | 2,200 | 32億9618万 | 0% | 12.91 | 0.77 |
07/14 | 1,789 | 1,789 | 1,755 | 1,755 | +0.29% | 2,600 | 32億6825万 | -0.17% | 12.8 | 0.76 |
07/13 | 1,796 | 1,796 | 1,750 | 1,750 | -2.51% | 4,400 | 32億5894万 | +0.34% | 12.76 | 0.76 |
07/12 | 1,804 | 1,804 | 1,795 | 1,795 | -0.28% | 2,700 | 33億4274万 | +3.76% | 13.09 | 0.78 |
07/11 | 1,800 | 1,803 | 1,798 | 1,800 | +0.33% | 1,500 | 33億5205万 | +4.96% | 13.12 | 0.78 |
07/10 | 1,800 | 1,800 | 1,793 | 1,794 | -0.33% | 2,300 | 33億4088万 | +5.59% | 13.08 | 0.78 |
07/07 | 1,802 | 1,803 | 1,800 | 1,800 | 0% | 1,200 | 33億5205万 | +6.95% | 13.12 | 0.78 |
07/06 | 1,830 | 1,834 | 1,800 | 1,800 | -1.64% | 3,600 | 33億5205万 | +7.98% | 13.12 | 0.78 |
07/05 | 1,835 | 1,840 | 1,830 | 1,830 | -0.27% | 3,300 | 34億792万 | +10.84% | 13.34 | 0.8 |
07/04 | 1,830 | 1,835 | 1,821 | 1,835 | +0.27% | 2,600 | 34億1723万 | +12.44% | 13.38 | 0.8 |
07/03 | 1,806 | 1,835 | 1,806 | 1,830 | +0.27% | 3,200 | 34億792万 | +13.52% | 13.34 | 0.8 |
06/30 | 1,831 | 1,831 | 1,800 | 1,825 | -0.27% | 5,300 | 33億9861万 | +14.35% | 13.31 | 0.82 |
06/29 | 1,808 | 1,832 | 1,806 | 1,830 | +1.33% | 3,200 | 34億792万 | +15.9% | 13.34 | 0.82 |
06/28 | 1,806 | 1,810 | 1,793 | 1,806 | 0% | 3,600 | 33億6323万 | +15.7% | 13.17 | 0.81 |
06/27 | 1,815 | 1,816 | 1,769 | 1,806 | -0.22% | 3,600 | 33億6323万 | +16.89% | 13.17 | 0.81 |
06/26 | 1,815 | 1,840 | 1,810 | 1,810 | -0.28% | 4,700 | 33億7067万 | +18.46% | 13.2 | 0.81 |
06/23 | 1,828 | 1,869 | 1,800 | 1,815 | -1.04% | 6,300 | 33億7999万 | +20.12% | 13.23 | 0.82 |
06/22 | 1,760 | 1,852 | 1,760 | 1,834 | +4.2% | 5,600 | 34億1537万 | +22.76% | 13.37 | 0.83 |
06/21 | 1,750 | 1,780 | 1,750 | 1,760 | +0.57% | 3,800 | 32億7756万 | +19.16% | 12.83 | 0.79 |
06/20 | 1,716 | 1,750 | 1,716 | 1,750 | +1.1% | 5,700 | 32億5894万 | +19.7% | 12.76 | 0.79 |
06/19 | 1,680 | 1,749 | 1,679 | 1,731 | +3.04% | 6,100 | 32億2356万 | +19.54% | 12.62 | 0.78 |
06/16 | 1,696 | 1,699 | 1,678 | 1,680 | -0.94% | 4,600 | 31億2858万 | +17.24% | 12.25 | 0.76 |
06/15 | 1,640 | 1,705 | 1,630 | 1,696 | +3.54% | 5,900 | 31億5838万 | +19.27% | 12.37 | 0.76 |
06/14 | 1,553 | 1,660 | 1,553 | 1,638 | +8.05% | 11,700 | 30億5037万 | +16.09% | 11.94 | 0.74 |
06/13 | 1,480 | 1,561 | 1,480 | 1,516 | +3.13% | 5,700 | 28億2317万 | +8.05% | 11.05 | 0.68 |
06/12 | 1,412 | 1,472 | 1,412 | 1,470 | +4.93% | 9,600 | 27億3751万 | +5% | 10.72 | 0.66 |
06/09 | 1,401 | 1,401 | 1,401 | 1,401 | -0.64% | 100 | 26億901万 | +0.07% | 10.22 | 0.63 |
06/08 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 200 | 26億2577万 | +0.36% | 10.28 | 0.63 |
06/07 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 200 | 26億715万 | -0.71% | 10.21 | 0.63 |
06/06 | 1,403 | 1,438 | 1,403 | 1,410 | +0.5% | 900 | 26億2577万 | -0.14% | 10.28 | 0.63 |
06/05 | 1,418 | 1,437 | 1,400 | 1,403 | +1.08% | 1,700 | 26億1274万 | -0.85% | 10.23 | 0.63 |
06/02 | 1,400 | 1,400 | 1,361 | 1,388 | -0.14% | 600 | 25億8480万 | -1.98% | 10.12 | 0.62 |
06/01 | 1,400 | 1,400 | 1,390 | 1,390 | +1.31% | 300 | 25億8853万 | -1.97% | 10.14 | 0.63 |
05/31 | 1,404 | 1,404 | 1,372 | 1,372 | +2.31% | 600 | 25億5501万 | -3.45% | 10 | 0.62 |
05/30 | 1,400 | 1,408 | 1,341 | 1,341 | -4.96% | 900 | 24億9728万 | -5.89% | 9.78 | 0.6 |
05/29 | 1,466 | 1,466 | 1,411 | 1,411 | +0.21% | 900 | 26億2764万 | -1.33% | 10.29 | 0.63 |
05/26 | 1,444 | 1,459 | 1,395 | 1,408 | +1.44% | 900 | 26億2205万 | -1.54% | 10.27 | 0.63 |
05/25 | 1,394 | 1,394 | 1,388 | 1,388 | 0% | 200 | 25億8480万 | -3% | 10.12 | 0.62 |
05/24 | 1,388 | 1,388 | 1,388 | 1,388 | -0.14% | 500 | 25億8480万 | -2.94% | 10.12 | 0.62 |
05/23 | 1,380 | 1,407 | 1,380 | 1,390 | +1.16% | 1,600 | 25億8853万 | -2.59% | 10.14 | 0.63 |
05/22 | 1,401 | 1,404 | 1,374 | 1,374 | -2.76% | 1,400 | 25億5873万 | -3.44% | 10.02 | 0.62 |