株価チャート
2023/07/06~2023/11/30
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 |
11/30 | 2,465 | 2,482 | 2,458 | 2,482 | +0.49% | 1,525,920 | - | +1.8% | - | - |
11/29 | 2,474 | 2,484 | 2,464 | 2,470 | -0.6% | 1,019,570 | - | +1.52% | - | - |
11/28 | 2,495 | 2,495 | 2,474 | 2,485 | -0.2% | 3,254,280 | - | +2.39% | - | - |
11/27 | 2,503 | 2,509 | 2,483 | 2,490 | -0.36% | 1,061,990 | - | +2.81% | - | - |
11/24 | 2,504 | 2,506 | 2,496 | 2,499 | +0.64% | 1,018,660 | - | +3.39% | - | - |
11/22 | 2,467 | 2,493 | 2,464 | 2,483 | +0.4% | 862,500 | - | +2.9% | - | - |
11/21 | 2,478 | 2,481 | 2,461 | 2,473 | -0.24% | 1,150,120 | - | +2.61% | - | - |
11/20 | 2,498 | 2,513 | 2,474 | 2,479 | -0.72% | 1,557,570 | - | +3.03% | - | - |
11/17 | 2,467 | 2,497 | 2,466 | 2,497 | +0.97% | 1,310,050 | - | +3.91% | - | - |
11/16 | 2,476 | 2,491 | 2,464 | 2,473 | -0.28% | 1,348,060 | - | +3% | - | - |
11/15 | 2,483 | 2,485 | 2,468 | 2,480 | +1.22% | 2,578,560 | - | +3.42% | - | - |
11/14 | 2,458 | 2,460 | 2,449 | 2,450 | +0.41% | 1,202,440 | - | +2.25% | - | - |
11/13 | 2,456 | 2,460 | 2,435 | 2,440 | -0.08% | 891,660 | - | +2.01% | - | - |
11/10 | 2,426 | 2,443 | 2,416 | 2,442 | +0.08% | 1,259,840 | - | +2.22% | - | - |
11/09 | 2,414 | 2,446 | 2,403 | 2,440 | +1.33% | 1,215,020 | - | +2.35% | - | - |
11/08 | 2,447 | 2,447 | 2,399 | 2,408 | -1.11% | 2,748,600 | - | +1.09% | - | - |
11/07 | 2,461 | 2,464 | 2,435 | 2,435 | -1.22% | 1,568,730 | - | +2.23% | - | - |
11/06 | 2,469 | 2,475 | 2,459 | 2,465 | +1.61% | 2,311,750 | - | +3.48% | - | - |
11/02 | 2,441 | 2,443 | 2,418 | 2,426 | +0.5% | 2,426,390 | - | +1.85% | - | - |
11/01 | 2,404 | 2,417 | 2,399 | 2,414 | +2.42% | 2,012,570 | - | +1.3% | - | - |
10/31 | 2,345 | 2,363 | 2,332 | 2,357 | +1.12% | 2,377,780 | - | -1.17% | - | - |
10/30 | 2,333 | 2,340 | 2,321 | 2,331 | -1.19% | 1,655,580 | - | -2.43% | - | - |
10/27 | 2,334 | 2,359 | 2,329 | 2,359 | +1.59% | 3,341,640 | - | -1.5% | - | - |
10/26 | 2,334 | 2,346 | 2,316 | 2,322 | -1.4% | 1,823,420 | - | -3.21% | - | - |
10/25 | 2,359 | 2,372 | 2,351 | 2,355 | +0.64% | 1,752,790 | - | -2.12% | - | - |
10/24 | 2,344 | 2,348 | 2,295 | 2,340 | +0.04% | 3,586,630 | - | -2.99% | - | - |
10/23 | 2,348 | 2,354 | 2,338 | 2,339 | -0.76% | 1,547,200 | - | -3.31% | - | - |
10/20 | 2,351 | 2,369 | 2,342 | 2,357 | -0.34% | 1,760,630 | - | -2.8% | - | - |
10/19 | 2,367 | 2,380 | 2,357 | 2,365 | -1.42% | 1,321,900 | - | -2.63% | - | - |
10/18 | 2,398 | 2,402 | 2,381 | 2,399 | +0.21% | 1,025,550 | - | -1.4% | - | - |
10/17 | 2,400 | 2,413 | 2,383 | 2,394 | +0.88% | 1,253,040 | - | -1.68% | - | - |
10/16 | 2,392 | 2,395 | 2,367 | 2,373 | -1.62% | 1,386,510 | - | -2.63% | - | - |
10/13 | 2,429 | 2,435 | 2,405 | 2,412 | -1.35% | 2,556,010 | - | -1.19% | - | - |
10/12 | 2,421 | 2,448 | 2,421 | 2,445 | +1.45% | 1,453,020 | - | +0.04% | - | - |
10/11 | 2,416 | 2,424 | 2,409 | 2,410 | -0.17% | 1,921,760 | - | -1.39% | - | - |
10/10 | 2,389 | 2,419 | 2,389 | 2,414 | +2.07% | 4,646,350 | - | -1.31% | - | - |
10/06 | 2,365 | 2,381 | 2,358 | 2,365 | 0% | 1,226,230 | - | -3.35% | - | - |
10/05 | 2,333 | 2,367 | 2,325 | 2,365 | +1.98% | 2,113,990 | - | -3.43% | - | - |
10/04 | 2,345 | 2,350 | 2,315 | 2,319 | -2.48% | 5,228,750 | - | -5.35% | - | - |
10/03 | 2,412 | 2,412 | 2,373 | 2,378 | -1.69% | 2,927,730 | - | -3.06% | - | - |
10/02 | 2,439 | 2,462 | 2,417 | 2,419 | -0.37% | 1,537,200 | - | -1.39% | - | - |
09/29 | 2,457 | 2,458 | 2,420 | 2,428 | -0.98% | 1,625,050 | - | -0.9% | - | - |
09/28 | 2,462 | 2,472 | 2,437 | 2,452 | -0.41% | 4,806,260 | - | +0.2% | - | - |
09/27 | 2,444 | 2,465 | 2,431 | 2,462 | +0.16% | 2,089,680 | - | +0.74% | - | - |
09/26 | 2,472 | 2,475 | 2,454 | 2,458 | -0.61% | 1,212,330 | - | +0.78% | - | - |
09/25 | 2,468 | 2,475 | 2,456 | 2,473 | +0.53% | 2,724,930 | - | +1.64% | - | - |
09/22 | 2,444 | 2,472 | 2,437 | 2,460 | -0.36% | 1,679,780 | - | +1.36% | - | - |
09/21 | 2,483 | 2,494 | 2,466 | 2,469 | -0.84% | 1,736,810 | - | +1.94% | - | - |
09/20 | 2,519 | 2,520 | 2,489 | 2,490 | -1.03% | 1,642,970 | - | +3.02% | - | - |
09/19 | 2,502 | 2,517 | 2,499 | 2,516 | 0% | 1,188,220 | - | +4.31% | - | - |
09/15 | 2,509 | 2,525 | 2,506 | 2,516 | +1% | 1,833,220 | - | +4.57% | - | - |
09/14 | 2,474 | 2,496 | 2,469 | 2,491 | +1.1% | 968,630 | - | +3.75% | - | - |
09/13 | 2,464 | 2,472 | 2,456 | 2,464 | -0.04% | 1,696,760 | - | +2.84% | - | - |
09/12 | 2,457 | 2,465 | 2,444 | 2,465 | +0.82% | 746,020 | - | +3.05% | - | - |
09/11 | 2,451 | 2,459 | 2,437 | 2,445 | +0.12% | 781,620 | - | +2.39% | - | - |
09/08 | 2,461 | 2,467 | 2,438 | 2,442 | -1.05% | 1,767,410 | - | +2.43% | - | - |
09/07 | 2,470 | 2,482 | 2,466 | 2,468 | -0.44% | 1,649,760 | - | +3.7% | - | - |
09/06 | 2,467 | 2,481 | 2,467 | 2,479 | +0.81% | 2,265,060 | - | +4.29% | - | - |
09/05 | 2,458 | 2,465 | 2,446 | 2,459 | +0.04% | 1,205,650 | - | +3.58% | - | - |
09/04 | 2,438 | 2,458 | 2,436 | 2,458 | +1.11% | 1,723,500 | - | +3.63% | - | - |
09/01 | 2,410 | 2,438 | 2,410 | 2,431 | +0.87% | 2,810,800 | - | +2.62% | - | - |
08/31 | 2,397 | 2,420 | 2,397 | 2,410 | +0.58% | 2,044,100 | - | +1.86% | - | - |
08/30 | 2,396 | 2,406 | 2,393 | 2,396 | +0.46% | 5,033,830 | - | +1.31% | - | - |
08/29 | 2,387 | 2,394 | 2,380 | 2,385 | +0.17% | 1,599,920 | - | +0.93% | - | - |
08/28 | 2,367 | 2,383 | 2,364 | 2,381 | +1.49% | 728,770 | - | +0.8% | - | - |
08/25 | 2,343 | 2,354 | 2,339 | 2,346 | -0.89% | 1,019,110 | - | -0.64% | - | - |
08/24 | 2,362 | 2,370 | 2,358 | 2,367 | +0.38% | 1,154,390 | - | +0.3% | - | - |
08/23 | 2,335 | 2,358 | 2,333 | 2,358 | +0.55% | 574,460 | - | -0.08% | - | - |
08/22 | 2,331 | 2,346 | 2,330 | 2,345 | +1.03% | 622,430 | - | -0.59% | - | - |
08/21 | 2,321 | 2,333 | 2,312 | 2,321 | +0.3% | 667,680 | - | -1.57% | - | - |
08/18 | 2,312 | 2,328 | 2,306 | 2,314 | -0.73% | 2,379,910 | - | -1.87% | - | - |
08/17 | 2,335 | 2,336 | 2,306 | 2,331 | -0.47% | 1,684,300 | - | -1.1% | - | - |
08/16 | 2,351 | 2,356 | 2,340 | 2,342 | -1.18% | 1,465,920 | - | -0.64% | - | - |
08/15 | 2,378 | 2,381 | 2,369 | 2,370 | +0.34% | 1,162,820 | - | +0.59% | - | - |
08/14 | 2,390 | 2,396 | 2,357 | 2,362 | -1.01% | 1,496,870 | - | +0.3% | - | - |
08/10 | 2,354 | 2,387 | 2,354 | 2,386 | +0.93% | 1,194,330 | - | +1.23% | - | - |
08/09 | 2,368 | 2,370 | 2,358 | 2,364 | -0.34% | 1,593,150 | - | +0.21% | - | - |
08/08 | 2,375 | 2,382 | 2,367 | 2,372 | +0.3% | 1,117,970 | - | +0.42% | - | - |
08/07 | 2,342 | 2,366 | 2,339 | 2,365 | +0.51% | 1,321,950 | - | 0% | - | - |
08/04 | 2,338 | 2,359 | 2,336 | 2,353 | +0.26% | 1,732,130 | - | -0.59% | - | - |
08/03 | 2,364 | 2,365 | 2,344 | 2,347 | -1.43% | 3,044,330 | - | -0.97% | - | - |
08/02 | 2,396 | 2,411 | 2,377 | 2,381 | -1.49% | 2,998,120 | - | +0.29% | - | - |
08/01 | 2,410 | 2,421 | 2,403 | 2,417 | +0.67% | 3,520,920 | - | +1.85% | - | - |
07/31 | 2,402 | 2,413 | 2,392 | 2,401 | +1.31% | 2,161,630 | - | +1.22% | - | - |
07/28 | 2,353 | 2,376 | 2,333 | 2,370 | -0.34% | 2,109,420 | - | -0.08% | - | - |
07/27 | 2,357 | 2,379 | 2,354 | 2,378 | +0.72% | 3,267,090 | - | +0.17% | - | - |
07/26 | 2,364 | 2,367 | 2,350 | 2,361 | -0.13% | 959,750 | - | -0.63% | - | - |
07/25 | 2,365 | 2,366 | 2,355 | 2,364 | +0.17% | 1,153,330 | - | -0.59% | - | - |
07/24 | 2,359 | 2,366 | 2,353 | 2,360 | +0.81% | 1,188,400 | - | -0.88% | - | - |
07/21 | 2,334 | 2,349 | 2,327 | 2,341 | +0.17% | 1,621,210 | - | -1.8% | - | - |
07/20 | 2,357 | 2,363 | 2,337 | 2,337 | -0.89% | 1,052,300 | - | -2.09% | - | - |
07/19 | 2,351 | 2,358 | 2,344 | 2,358 | +1.11% | 1,481,890 | - | -1.38% | - | - |
07/18 | 2,315 | 2,341 | 2,315 | 2,332 | +0.56% | 1,123,960 | - | -2.51% | - | - |
07/14 | 2,333 | 2,337 | 2,303 | 2,319 | -0.13% | 2,841,380 | - | -3.13% | - | - |
07/13 | 2,308 | 2,329 | 2,296 | 2,322 | +0.91% | 2,200,740 | - | -3.05% | - | - |
07/12 | 2,323 | 2,324 | 2,294 | 2,301 | -0.65% | 1,976,340 | - | -3.92% | - | - |
07/11 | 2,334 | 2,337 | 2,309 | 2,316 | -0.39% | 1,028,970 | - | -3.34% | - | - |
07/10 | 2,335 | 2,345 | 2,318 | 2,325 | -0.43% | 2,573,740 | - | -3.04% | - | - |
07/07 | 2,342 | 2,355 | 2,327 | 2,335 | -3.11% | 2,472,230 | - | -2.67% | - | - |
07/06 | 2,424 | 2,430 | 2,402 | 2,410 | -1.15% | 3,547,180 | - | +0.5% | - | - |