株価チャート
2023/06/19~2023/11/10
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 |
11/10 | 1,607 | 1,611 | 1,594 | 1,596 | -0.06% | 11,200 | - | -2.39% | - | - |
11/09 | 1,613 | 1,620 | 1,593 | 1,597 | -1.24% | 32,620 | - | -2.5% | - | - |
11/08 | 1,593 | 1,625 | 1,593 | 1,617 | +1.13% | 27,790 | - | -1.4% | - | - |
11/07 | 1,584 | 1,599 | 1,583 | 1,599 | +1.14% | 18,330 | - | -2.56% | - | - |
11/06 | 1,580 | 1,584 | 1,575 | 1,581 | -1.68% | 36,040 | - | -3.66% | - | - |
11/02 | 1,596 | 1,611 | 1,596 | 1,608 | -0.5% | 21,890 | - | -2.07% | - | - |
11/01 | 1,625 | 1,626 | 1,613 | 1,616 | -2.42% | 41,010 | - | -1.52% | - | - |
10/31 | 1,664 | 1,674 | 1,656 | 1,656 | -1.02% | 9,570 | - | +0.98% | - | - |
10/30 | 1,674 | 1,681 | 1,669 | 1,673 | +1.03% | 39,140 | - | +2.14% | - | - |
10/27 | 1,673 | 1,676 | 1,656 | 1,656 | -1.49% | 11,090 | - | +1.35% | - | - |
10/26 | 1,673 | 1,686 | 1,667 | 1,681 | +1.39% | 49,040 | - | +3% | - | - |
10/25 | 1,657 | 1,662 | 1,648 | 1,658 | -0.6% | 34,780 | - | +1.91% | - | - |
10/24 | 1,666 | 1,701 | 1,664 | 1,668 | -0.06% | 106,060 | - | +2.77% | - | - |
10/23 | 1,664 | 1,669 | 1,660 | 1,669 | +0.6% | 36,750 | - | +3.09% | - | - |
10/20 | 1,662 | 1,667 | 1,649 | 1,659 | +0.48% | 31,460 | - | +2.72% | - | - |
10/19 | 1,650 | 1,656 | 1,642 | 1,651 | +1.35% | 15,530 | - | +2.42% | - | - |
10/18 | 1,630 | 1,638 | 1,627 | 1,629 | -0.24% | 47,220 | - | +1.18% | - | - |
10/17 | 1,627 | 1,640 | 1,619 | 1,633 | -0.79% | 49,600 | - | +1.49% | - | - |
10/16 | 1,634 | 1,650 | 1,633 | 1,646 | +1.48% | 75,410 | - | +2.36% | - | - |
10/13 | 1,609 | 1,624 | 1,608 | 1,622 | +1.57% | 97,590 | - | +1% | - | - |
10/12 | 1,614 | 1,614 | 1,597 | 1,597 | -1.6% | 21,600 | - | -0.44% | - | - |
10/11 | 1,620 | 1,623 | 1,615 | 1,623 | +0.19% | 11,810 | - | +1.18% | - | - |
10/10 | 1,639 | 1,639 | 1,616 | 1,620 | -2% | 25,700 | - | +1.06% | - | - |
10/06 | 1,654 | 1,658 | 1,644 | 1,653 | -0.12% | 11,130 | - | +3.12% | - | - |
10/05 | 1,677 | 1,683 | 1,653 | 1,655 | -2.07% | 35,280 | - | +3.31% | - | - |
10/04 | 1,670 | 1,691 | 1,668 | 1,690 | +2.49% | 44,620 | - | +5.56% | - | - |
10/03 | 1,627 | 1,652 | 1,627 | 1,649 | +1.66% | 56,050 | - | +3.06% | - | - |
10/02 | 1,606 | 1,622 | 1,592 | 1,622 | +0.5% | 91,340 | - | +1.38% | - | - |
09/29 | 1,595 | 1,620 | 1,595 | 1,614 | +1% | 63,970 | - | +0.75% | - | - |
09/28 | 1,592 | 1,608 | 1,589 | 1,598 | +0.44% | 13,090 | - | -0.37% | - | - |
09/27 | 1,604 | 1,613 | 1,591 | 1,591 | -0.25% | 21,600 | - | -0.93% | - | - |
09/26 | 1,586 | 1,597 | 1,585 | 1,595 | +0.5% | 12,780 | - | -0.93% | - | - |
09/25 | 1,588 | 1,595 | 1,585 | 1,587 | -0.38% | 1,130 | - | -1.67% | - | - |
09/22 | 1,603 | 1,607 | 1,588 | 1,593 | +0.38% | 14,950 | - | -1.55% | - | - |
09/21 | 1,580 | 1,590 | 1,572 | 1,587 | +0.83% | 141,020 | - | -2.16% | - | - |
09/20 | 1,555 | 1,574 | 1,555 | 1,574 | +0.96% | 10,420 | - | -3.2% | - | - |
09/19 | 1,567 | 1,569 | 1,558 | 1,559 | +0.06% | 9,890 | - | -4.3% | - | - |
09/15 | 1,562 | 1,563 | 1,552 | 1,558 | -0.95% | 14,470 | - | -4.59% | - | - |
09/14 | 1,586 | 1,588 | 1,571 | 1,573 | -1.26% | 51,260 | - | -3.91% | - | - |
09/13 | 1,593 | 1,596 | 1,587 | 1,593 | +0.06% | 9,420 | - | -2.87% | - | - |
09/12 | 1,598 | 1,605 | 1,592 | 1,592 | -0.87% | 5,180 | - | -3.1% | - | - |
09/11 | 1,601 | 1,610 | 1,597 | 1,606 | 0% | 21,380 | - | -2.43% | - | - |
09/08 | 1,596 | 1,609 | 1,591 | 1,606 | +1.01% | 18,170 | - | -2.55% | - | - |
09/07 | 1,589 | 1,591 | 1,581 | 1,590 | +0.44% | 30,670 | - | -3.69% | - | - |
09/06 | 1,590 | 1,590 | 1,582 | 1,583 | -0.75% | 12,500 | - | -4.29% | - | - |
09/05 | 1,597 | 1,605 | 1,593 | 1,595 | -0.13% | 26,010 | - | -3.63% | - | - |
09/04 | 1,611 | 1,611 | 1,597 | 1,597 | -1.11% | 82,940 | - | -3.62% | - | - |
09/01 | 1,629 | 1,629 | 1,611 | 1,615 | -0.86% | 41,550 | - | -2.71% | - | - |
08/31 | 1,638 | 1,638 | 1,623 | 1,629 | -0.73% | 18,570 | - | -1.93% | - | - |
08/30 | 1,640 | 1,643 | 1,633 | 1,641 | -0.3% | 11,380 | - | -1.32% | - | - |
08/29 | 1,645 | 1,649 | 1,641 | 1,646 | -0.24% | 10,060 | - | -1.08% | - | - |
08/28 | 1,659 | 1,661 | 1,649 | 1,650 | -1.37% | 38,070 | - | -0.9% | - | - |
08/25 | 1,678 | 1,678 | 1,670 | 1,673 | +0.84% | 35,270 | - | +0.42% | - | - |
08/24 | 1,665 | 1,665 | 1,659 | 1,659 | -0.48% | 4,640 | - | -0.48% | - | - |
08/23 | 1,684 | 1,684 | 1,667 | 1,667 | -0.48% | 23,240 | - | 0% | - | - |
08/22 | 1,685 | 1,685 | 1,675 | 1,675 | -1.06% | 8,150 | - | +0.42% | - | - |
08/21 | 1,692 | 1,700 | 1,685 | 1,693 | -0.24% | 62,430 | - | +1.44% | - | - |
08/18 | 1,698 | 1,703 | 1,690 | 1,697 | +0.53% | 15,510 | - | +1.68% | - | - |
08/17 | 1,682 | 1,704 | 1,682 | 1,688 | +0.54% | 25,380 | - | +1.08% | - | - |
08/16 | 1,673 | 1,679 | 1,669 | 1,679 | +1.27% | 36,720 | - | +0.48% | - | - |
08/15 | 1,655 | 1,658 | 1,655 | 1,658 | -0.42% | 6,810 | - | -0.78% | - | - |
08/14 | 1,646 | 1,668 | 1,641 | 1,665 | +1.03% | 18,800 | - | -0.48% | - | - |
08/10 | 1,672 | 1,672 | 1,648 | 1,648 | -0.84% | 7,170 | - | -1.49% | - | - |
08/09 | 1,660 | 1,667 | 1,660 | 1,662 | +0.24% | 4,430 | - | -0.66% | - | - |
08/08 | 1,657 | 1,660 | 1,654 | 1,658 | -0.42% | 5,200 | - | -0.9% | - | - |
08/07 | 1,681 | 1,681 | 1,664 | 1,665 | -0.36% | 13,730 | - | -0.42% | - | - |
08/04 | 1,684 | 1,684 | 1,670 | 1,671 | -0.3% | 30,440 | - | -0.06% | - | - |
08/03 | 1,664 | 1,678 | 1,664 | 1,676 | +1.45% | 15,980 | - | +0.24% | - | - |
08/02 | 1,643 | 1,655 | 1,633 | 1,652 | +1.54% | 28,180 | - | -1.14% | - | - |
08/01 | 1,634 | 1,635 | 1,626 | 1,627 | -0.73% | 20,030 | - | -2.75% | - | - |
07/31 | 1,639 | 1,644 | 1,633 | 1,639 | -1.32% | 26,350 | - | -2.21% | - | - |
07/28 | 1,673 | 1,686 | 1,658 | 1,661 | +0.18% | 31,080 | - | -0.95% | - | - |
07/27 | 1,672 | 1,672 | 1,656 | 1,658 | -0.54% | 1,850 | - | -1.19% | - | - |
07/26 | 1,666 | 1,674 | 1,664 | 1,667 | +0.12% | 5,100 | - | -0.66% | - | - |
07/25 | 1,665 | 1,669 | 1,665 | 1,665 | -0.18% | 2,730 | - | -0.77% | - | - |
07/24 | 1,671 | 1,673 | 1,665 | 1,668 | -0.83% | 8,090 | - | -0.6% | - | - |
07/21 | 1,687 | 1,690 | 1,677 | 1,682 | -0.18% | 36,360 | - | +0.24% | - | - |
07/20 | 1,672 | 1,685 | 1,668 | 1,685 | +0.78% | 3,880 | - | +0.48% | - | - |
07/19 | 1,676 | 1,682 | 1,671 | 1,672 | -1.12% | 33,030 | - | -0.3% | - | - |
07/18 | 1,702 | 1,702 | 1,684 | 1,691 | -0.53% | 11,830 | - | +0.83% | - | - |
07/14 | 1,690 | 1,710 | 1,689 | 1,700 | +0.18% | 47,040 | - | +1.31% | - | - |
07/13 | 1,709 | 1,718 | 1,694 | 1,697 | -1.11% | 13,640 | - | +1.07% | - | - |
07/12 | 1,699 | 1,719 | 1,699 | 1,716 | +0.7% | 13,840 | - | +2.08% | - | - |
07/11 | 1,690 | 1,707 | 1,689 | 1,704 | +0.47% | 14,150 | - | +1.37% | - | - |
07/10 | 1,688 | 1,701 | 1,685 | 1,696 | +0.36% | 20,420 | - | +0.83% | - | - |
07/07 | 1,687 | 1,695 | 1,676 | 1,690 | +0.9% | 13,510 | - | +0.42% | - | - |
07/06 | 1,663 | 1,678 | 1,660 | 1,675 | +1.33% | 35,270 | - | -0.59% | - | - |
07/05 | 1,661 | 1,665 | 1,650 | 1,653 | 0% | 8,110 | - | -2.13% | - | - |
07/04 | 1,652 | 1,656 | 1,651 | 1,653 | +0.55% | 19,070 | - | -2.48% | - | - |
07/03 | 1,655 | 1,655 | 1,642 | 1,644 | -1.38% | 16,020 | - | -3.29% | - | - |
06/30 | 1,665 | 1,676 | 1,664 | 1,667 | +0.36% | 27,640 | - | -2.23% | - | - |
06/29 | 1,656 | 1,665 | 1,649 | 1,661 | +0.06% | 36,590 | - | -2.87% | - | - |
06/28 | 1,682 | 1,683 | 1,660 | 1,660 | -2.06% | 9,310 | - | -3.21% | - | - |
06/27 | 1,690 | 1,705 | 1,688 | 1,695 | +0.3% | 10,230 | - | -1.45% | - | - |
06/26 | 1,691 | 1,703 | 1,682 | 1,690 | +0.18% | 20,550 | - | -1.92% | - | - |
06/23 | 1,654 | 1,693 | 1,654 | 1,687 | +1.44% | 75,270 | - | -2.26% | - | - |
06/22 | 1,667 | 1,667 | 1,652 | 1,663 | -0.12% | 60,860 | - | -3.82% | - | - |
06/21 | 1,680 | 1,680 | 1,662 | 1,665 | -0.48% | 18,260 | - | -3.98% | - | - |
06/20 | 1,674 | 1,683 | 1,673 | 1,673 | +0.24% | 3,550 | - | -3.8% | - | - |
06/19 | 1,656 | 1,676 | 1,654 | 1,669 | +0.48% | 3,060 | - | -4.3% | - | - |