株価チャート
2023/07/25~2023/12/18
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 |
12/18 | 533 | 542 | 533 | 535 | +1.33% | 22,234,930 | - | +1.71% | - | - |
12/15 | 534 | 535 | 523 | 528 | -2.04% | 20,110,390 | - | +0.38% | - | - |
12/14 | 525 | 544 | 522 | 539 | +1.7% | 28,289,380 | - | +2.28% | - | - |
12/13 | 529 | 532 | 524 | 530 | -0.75% | 16,710,260 | - | +0.38% | - | - |
12/12 | 522 | 534 | 522 | 534 | 0% | 21,039,840 | - | +0.95% | - | - |
12/11 | 535 | 536 | 529 | 534 | -3.26% | 25,437,140 | - | +0.95% | - | - |
12/08 | 543 | 554 | 542 | 552 | +3.56% | 37,971,450 | - | +4.15% | - | - |
12/07 | 524 | 535 | 523 | 533 | +3.5% | 24,238,040 | - | +0.38% | - | - |
12/06 | 532 | 532 | 515 | 515 | -4.1% | 20,798,320 | - | -3.74% | - | - |
12/05 | 529 | 539 | 527 | 537 | +2.48% | 22,246,440 | - | -0.37% | - | - |
12/04 | 519 | 530 | 519 | 524 | +1.35% | 18,603,590 | - | -3.14% | - | - |
12/01 | 512 | 518 | 512 | 517 | +0.39% | 10,730,900 | - | -5.14% | - | - |
11/30 | 523 | 525 | 515 | 515 | -0.96% | 19,272,460 | - | -6.19% | - | - |
11/29 | 522 | 524 | 514 | 520 | +0.58% | 17,053,020 | - | -5.8% | - | - |
11/28 | 513 | 521 | 513 | 517 | 0% | 12,997,290 | - | -7.01% | - | - |
11/27 | 508 | 518 | 505 | 517 | +1.17% | 15,377,530 | - | -7.51% | - | - |
11/24 | 507 | 511 | 505 | 511 | -0.97% | 16,809,470 | - | -9.07% | - | - |
11/22 | 525 | 526 | 512 | 516 | -0.58% | 13,900,510 | - | -8.51% | - | - |
11/21 | 516 | 522 | 516 | 519 | 0% | 12,570,650 | - | -8.3% | - | - |
11/20 | 514 | 519 | 504 | 519 | +1.17% | 17,527,390 | - | -8.79% | - | - |
11/17 | 522 | 522 | 512 | 513 | -0.97% | 12,942,990 | - | -10.16% | - | - |
11/16 | 518 | 523 | 511 | 518 | +0.78% | 14,808,370 | - | -9.44% | - | - |
11/15 | 524 | 525 | 513 | 514 | -4.81% | 25,272,250 | - | -10.61% | - | - |
11/14 | 538 | 542 | 537 | 540 | -1.1% | 11,552,530 | - | -6.41% | - | - |
11/13 | 535 | 548 | 534 | 546 | +0.18% | 11,618,320 | - | -5.86% | - | - |
11/10 | 550 | 557 | 544 | 545 | +0.55% | 21,414,260 | - | -6.52% | - | - |
11/09 | 555 | 559 | 540 | 542 | -3.21% | 18,764,820 | - | -7.51% | - | - |
11/08 | 548 | 564 | 548 | 560 | +0.54% | 21,304,870 | - | -4.92% | - | - |
11/07 | 547 | 557 | 547 | 557 | +2.77% | 18,940,140 | - | -5.59% | - | - |
11/06 | 546 | 547 | 540 | 542 | -4.58% | 23,243,270 | - | -8.29% | - | - |
11/02 | 566 | 572 | 564 | 568 | -2.41% | 15,546,460 | - | -4.05% | - | - |
11/01 | 587 | 591 | 582 | 582 | -4.75% | 20,212,680 | - | -1.69% | - | - |
10/31 | 618 | 624 | 607 | 611 | -1.13% | 20,394,100 | - | +3.21% | - | - |
10/30 | 621 | 624 | 616 | 618 | +2.15% | 16,457,730 | - | +4.75% | - | - |
10/27 | 616 | 619 | 603 | 605 | -2.89% | 17,070,620 | - | +2.89% | - | - |
10/26 | 615 | 624 | 611 | 623 | +4.18% | 17,537,980 | - | +6.31% | - | - |
10/25 | 595 | 600 | 589 | 598 | -0.99% | 13,109,390 | - | +2.57% | - | - |
10/24 | 600 | 625 | 599 | 604 | -0.49% | 20,966,880 | - | +3.96% | - | - |
10/23 | 601 | 609 | 601 | 607 | +1.68% | 14,625,350 | - | +5.02% | - | - |
10/20 | 599 | 603 | 591 | 597 | +1.19% | 16,628,190 | - | +3.65% | - | - |
10/19 | 588 | 592 | 583 | 590 | +3.69% | 16,192,630 | - | +2.79% | - | - |
10/18 | 570 | 576 | 567 | 569 | -0.18% | 11,086,070 | - | -0.7% | - | - |
10/17 | 566 | 575 | 562 | 570 | -2.4% | 12,617,190 | - | -0.52% | - | - |
10/16 | 576 | 587 | 573 | 584 | +3.91% | 15,130,820 | - | +1.92% | - | - |
10/13 | 560 | 563 | 554 | 562 | +1.26% | 13,211,710 | - | -1.58% | - | - |
10/12 | 567 | 567 | 555 | 555 | -3.48% | 13,383,330 | - | -2.8% | - | - |
10/11 | 578 | 580 | 571 | 575 | -1.2% | 11,455,710 | - | +0.7% | - | - |
10/10 | 595 | 595 | 579 | 582 | -4.75% | 14,598,610 | - | +2.11% | - | - |
10/06 | 612 | 615 | 605 | 611 | +0.33% | 11,911,540 | - | +7.38% | - | - |
10/05 | 622 | 630 | 608 | 609 | -3.49% | 15,672,440 | - | +7.41% | - | - |
10/04 | 625 | 634 | 620 | 631 | +4.3% | 22,139,050 | - | +11.48% | - | - |
10/03 | 591 | 608 | 591 | 605 | +3.6% | 17,916,530 | - | +7.27% | - | - |
10/02 | 572 | 585 | 562 | 584 | +0.52% | 17,128,770 | - | +3.73% | - | - |
09/29 | 576 | 587 | 576 | 581 | -0.17% | 8,711,190 | - | +3.01% | - | - |
09/28 | 573 | 589 | 571 | 582 | +1.75% | 15,381,450 | - | +3.19% | - | - |
09/27 | 582 | 586 | 572 | 572 | 0% | 14,327,600 | - | +1.42% | - | - |
09/26 | 561 | 573 | 561 | 572 | +2.33% | 8,286,510 | - | +1.24% | - | - |
09/25 | 566 | 571 | 559 | 559 | -1.93% | 12,072,140 | - | -1.24% | - | - |
09/22 | 576 | 579 | 566 | 570 | +1.06% | 16,738,000 | - | +0.35% | - | - |
09/21 | 554 | 565 | 552 | 564 | +2.73% | 14,767,640 | - | -1.05% | - | - |
09/20 | 541 | 550 | 541 | 549 | +1.29% | 12,807,720 | - | -3.85% | - | - |
09/19 | 542 | 546 | 539 | 542 | +1.88% | 15,938,810 | - | -5.24% | - | - |
09/15 | 536 | 537 | 529 | 532 | -2.21% | 18,391,670 | - | -7.32% | - | - |
09/14 | 553 | 556 | 542 | 544 | -3.03% | 16,781,050 | - | -5.56% | - | - |
09/13 | 559 | 564 | 555 | 561 | +0.36% | 11,583,960 | - | -2.77% | - | - |
09/12 | 563 | 569 | 558 | 559 | -1.76% | 12,873,520 | - | -3.29% | - | - |
09/11 | 561 | 572 | 560 | 569 | +0.71% | 13,410,160 | - | -1.73% | - | - |
09/08 | 556 | 568 | 555 | 565 | +2.54% | 18,566,980 | - | -2.59% | - | - |
09/07 | 548 | 552 | 541 | 551 | +1.29% | 15,441,790 | - | -5% | - | - |
09/06 | 549 | 549 | 543 | 544 | -1.45% | 14,890,150 | - | -6.37% | - | - |
09/05 | 554 | 559 | 552 | 552 | -0.54% | 12,494,910 | - | -4.99% | - | - |
09/04 | 559 | 562 | 555 | 555 | -1.07% | 9,752,800 | - | -4.48% | - | - |
09/01 | 570 | 570 | 557 | 561 | -0.71% | 13,227,270 | - | -3.44% | - | - |
08/31 | 575 | 575 | 563 | 565 | -1.91% | 10,957,870 | - | -2.75% | - | - |
08/30 | 572 | 577 | 567 | 576 | -0.86% | 12,941,590 | - | -0.86% | - | - |
08/29 | 578 | 582 | 574 | 581 | -0.17% | 9,220,990 | - | 0% | - | - |
08/28 | 591 | 593 | 581 | 582 | -3.48% | 14,508,690 | - | +0.17% | - | - |
08/25 | 597 | 605 | 595 | 603 | +4.15% | 15,094,310 | - | +3.79% | - | - |
08/24 | 582 | 587 | 578 | 579 | -1.53% | 9,852,140 | - | -0.17% | - | - |
08/23 | 600 | 600 | 588 | 588 | -1.18% | 12,031,640 | - | +1.55% | - | - |
08/22 | 597 | 601 | 593 | 595 | -1.98% | 12,781,370 | - | +2.76% | - | - |
08/21 | 607 | 613 | 599 | 607 | -0.49% | 15,318,270 | - | +5.02% | - | - |
08/18 | 618 | 618 | 603 | 610 | +0.83% | 18,091,370 | - | +5.72% | - | - |
08/17 | 604 | 616 | 601 | 605 | +1.17% | 20,038,150 | - | +5.03% | - | - |
08/16 | 594 | 599 | 590 | 598 | +2.75% | 15,524,630 | - | +3.82% | - | - |
08/15 | 578 | 583 | 576 | 582 | -1.02% | 11,420,380 | - | +1.22% | - | - |
08/14 | 574 | 589 | 569 | 588 | +2.62% | 15,691,930 | - | +2.26% | - | - |
08/10 | 589 | 590 | 573 | 573 | -1.72% | 13,097,840 | - | -0.35% | - | - |
08/09 | 581 | 585 | 576 | 583 | +0.87% | 10,440,990 | - | +1.57% | - | - |
08/08 | 576 | 583 | 572 | 578 | -0.69% | 9,691,930 | - | +1.05% | - | - |
08/07 | 594 | 598 | 580 | 582 | -0.51% | 13,338,430 | - | +1.93% | - | - |
08/04 | 591 | 594 | 580 | 585 | 0% | 17,890,770 | - | +2.81% | - | - |
08/03 | 578 | 586 | 575 | 585 | +3.17% | 15,973,760 | - | +2.99% | - | - |
08/02 | 554 | 569 | 553 | 567 | +4.61% | 18,835,640 | - | 0% | - | - |
08/01 | 548 | 550 | 541 | 542 | -1.63% | 12,519,360 | - | -4.58% | - | - |
07/31 | 557 | 558 | 544 | 551 | -2.82% | 18,578,970 | - | -3.16% | - | - |
07/28 | 580 | 591 | 563 | 567 | +1.07% | 23,825,610 | - | -0.53% | - | - |
07/27 | 576 | 577 | 560 | 561 | -1.41% | 12,746,430 | - | -1.41% | - | - |
07/26 | 569 | 576 | 568 | 569 | 0% | 9,898,450 | - | 0% | - | - |
07/25 | 568 | 575 | 568 | 569 | 0% | 10,104,140 | - | +0.18% | - | - |