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 | 2,307 | 2,338 | 2,277 | 2,331 | +0.69% | 104,800 | 660億5135万 | -5.09% | 9.6 | 0.69 |
11/09 | 2,305 | 2,321 | 2,280 | 2,315 | +0.22% | 89,400 | 655億9798万 | -6.09% | 9.54 | 0.68 |
11/08 | 2,355 | 2,374 | 2,295 | 2,310 | -2.98% | 132,100 | 654億5630万 | -6.67% | 9.52 | 0.68 |
11/07 | 2,454 | 2,465 | 2,376 | 2,381 | -2.82% | 68,700 | 674億6816万 | -4.34% | 9.81 | 0.7 |
11/06 | 2,419 | 2,453 | 2,400 | 2,450 | +2.73% | 77,200 | 694億2334万 | -1.92% | 10.09 | 0.72 |
11/02 | 2,439 | 2,440 | 2,369 | 2,385 | -0.17% | 69,300 | 675億8150万 | -4.83% | 9.83 | 0.7 |
11/01 | 2,383 | 2,406 | 2,368 | 2,389 | +1.31% | 87,300 | 676億9484万 | -4.9% | 9.84 | 0.71 |
10/31 | 2,345 | 2,361 | 2,298 | 2,358 | +1.2% | 88,900 | 668億1643万 | -6.32% | 9.71 | 0.7 |
10/30 | 2,351 | 2,382 | 2,311 | 2,330 | -2.43% | 74,400 | 660億2302万 | -7.76% | 9.6 | 0.69 |
10/27 | 2,290 | 2,390 | 2,289 | 2,388 | +0.04% | 128,000 | 676億6651万 | -5.76% | 9.84 | 0.71 |
10/26 | 2,389 | 2,413 | 2,365 | 2,387 | -1% | 90,200 | 676億3817万 | -6.06% | 9.83 | 0.7 |
10/25 | 2,429 | 2,477 | 2,405 | 2,411 | +0.29% | 69,000 | 683億1824万 | -5.41% | 9.93 | 0.71 |
10/24 | 2,385 | 2,407 | 2,302 | 2,404 | +1.09% | 155,900 | 681億1989万 | -6.09% | 9.9 | 0.71 |
10/23 | 2,444 | 2,450 | 2,370 | 2,378 | -2.02% | 103,500 | 673億8315万 | -7.36% | 9.8 | 0.7 |
10/20 | 2,454 | 2,476 | 2,399 | 2,427 | -1.1% | 86,100 | 687億7162万 | -5.56% | 10 | 0.72 |
10/19 | 2,510 | 2,531 | 2,450 | 2,454 | -3.5% | 106,900 | 695億3669万 | -4.59% | 10.11 | 0.72 |
10/18 | 2,570 | 2,583 | 2,510 | 2,543 | -1.59% | 87,700 | 720億5860万 | -1.13% | 10.48 | 0.75 |
10/17 | 2,627 | 2,655 | 2,571 | 2,584 | -0.96% | 93,100 | 732億2038万 | +0.58% | 10.65 | 0.76 |
10/16 | 2,623 | 2,676 | 2,580 | 2,609 | +0.46% | 91,200 | 739億2878万 | +1.79% | 10.75 | 0.77 |
10/13 | 2,634 | 2,649 | 2,586 | 2,597 | -2.52% | 72,400 | 735億8875万 | +1.64% | 10.7 | 0.77 |
10/12 | 2,582 | 2,667 | 2,575 | 2,664 | +2.86% | 89,100 | 754億8726万 | +4.47% | 10.98 | 0.79 |
10/11 | 2,674 | 2,676 | 2,590 | 2,590 | -2.23% | 68,900 | 733億9039万 | +1.89% | 10.67 | 0.76 |
10/10 | 2,599 | 2,676 | 2,581 | 2,649 | +5.16% | 135,100 | 750億6222万 | +4.33% | 10.91 | 0.78 |
10/06 | 2,539 | 2,550 | 2,491 | 2,519 | -1.45% | 94,200 | 713億7853万 | -0.51% | 10.38 | 0.74 |
10/05 | 2,560 | 2,565 | 2,512 | 2,556 | +0.75% | 89,400 | 724億2697万 | +1.07% | 10.53 | 0.75 |
10/04 | 2,541 | 2,595 | 2,515 | 2,537 | -1.86% | 136,900 | 718億8858万 | +0.48% | 10.45 | 0.75 |
10/03 | 2,648 | 2,648 | 2,581 | 2,585 | -2.16% | 98,900 | 732億4871万 | +2.62% | 10.65 | 0.76 |
10/02 | 2,648 | 2,718 | 2,635 | 2,642 | +0.92% | 139,300 | 748億6387万 | +5.13% | 10.88 | 0.78 |
09/29 | 2,699 | 2,737 | 2,606 | 2,618 | -0.91% | 177,700 | 741億8380万 | +4.59% | 10.78 | 0.79 |
09/28 | 2,530 | 2,670 | 2,515 | 2,642 | +4.51% | 197,100 | 748億6387万 | +6.02% | 10.88 | 0.79 |
09/27 | 2,505 | 2,528 | 2,455 | 2,528 | +0.2% | 87,100 | 716億3356万 | +1.89% | 10.41 | 0.76 |
09/26 | 2,564 | 2,586 | 2,515 | 2,523 | -2.44% | 69,700 | 714億9188万 | +2.02% | 10.39 | 0.76 |
09/25 | 2,564 | 2,604 | 2,537 | 2,586 | +2.17% | 75,900 | 732億7705万 | +4.91% | 10.65 | 0.78 |
09/22 | 2,502 | 2,554 | 2,474 | 2,531 | -1.33% | 115,200 | 717億1857万 | +3.18% | 10.43 | 0.76 |
09/21 | 2,565 | 2,623 | 2,535 | 2,565 | -1% | 90,000 | 726億8199万 | +4.91% | 10.57 | 0.77 |
09/20 | 2,683 | 2,706 | 2,591 | 2,591 | -3.36% | 168,100 | 734億1873万 | +6.41% | 10.67 | 0.78 |
09/19 | 2,586 | 2,699 | 2,581 | 2,681 | +3.63% | 200,900 | 759億6897万 | +10.42% | 11.04 | 0.81 |
09/15 | 2,493 | 2,608 | 2,480 | 2,587 | +5.59% | 231,100 | 733億538万 | +6.86% | 10.66 | 0.78 |
09/14 | 2,489 | 2,489 | 2,445 | 2,450 | -0.89% | 40,400 | 694億2334万 | +1.24% | 10.09 | 0.74 |
09/13 | 2,457 | 2,480 | 2,443 | 2,472 | +0.37% | 38,600 | 700億4674万 | +2.11% | 10.18 | 0.74 |
09/12 | 2,470 | 2,516 | 2,456 | 2,463 | -0.12% | 63,200 | 697億9171万 | +1.65% | 10.15 | 0.74 |
09/11 | 2,434 | 2,476 | 2,434 | 2,466 | +2.03% | 60,900 | 698億7672万 | +1.65% | 10.16 | 0.74 |
09/08 | 2,409 | 2,448 | 2,402 | 2,417 | -0.29% | 66,700 | 684億8825万 | -0.17% | 9.96 | 0.73 |
09/07 | 2,451 | 2,474 | 2,421 | 2,424 | -1.18% | 67,300 | 686億8661万 | +0.21% | 9.98 | 0.73 |
09/06 | 2,482 | 2,515 | 2,452 | 2,453 | -0.81% | 58,000 | 695億835万 | +1.36% | 10.1 | 0.74 |
09/05 | 2,500 | 2,529 | 2,463 | 2,473 | -1.51% | 79,700 | 700億7507万 | +2.23% | 10.19 | 0.74 |
09/04 | 2,488 | 2,545 | 2,485 | 2,511 | +1.33% | 121,400 | 711億5184万 | +4.02% | 10.34 | 0.76 |
09/01 | 2,473 | 2,519 | 2,449 | 2,478 | +1.27% | 102,200 | 702億1675万 | +2.99% | 10.21 | 0.75 |
08/31 | 2,480 | 2,491 | 2,434 | 2,447 | -0.61% | 60,100 | 693億3834万 | +2.09% | 10.08 | 0.74 |
08/30 | 2,435 | 2,483 | 2,406 | 2,462 | +2.97% | 135,500 | 697億6338万 | +3.06% | 10.14 | 0.74 |
08/29 | 2,425 | 2,446 | 2,384 | 2,391 | -1.65% | 64,200 | 677億5152万 | +0.38% | 9.85 | 0.72 |
08/28 | 2,406 | 2,435 | 2,403 | 2,431 | +2.44% | 87,700 | 688億8496万 | +2.27% | 10.01 | 0.73 |
08/25 | 2,332 | 2,380 | 2,320 | 2,373 | +0.72% | 79,000 | 672億4147万 | +0.04% | 9.77 | 0.71 |
08/24 | 2,351 | 2,356 | 2,322 | 2,356 | -0.13% | 96,000 | 667億5975万 | -0.55% | 9.7 | 0.71 |
08/23 | 2,339 | 2,393 | 2,317 | 2,359 | +0.86% | 95,800 | 668億4476万 | -0.34% | 9.72 | 0.71 |
08/22 | 2,320 | 2,339 | 2,281 | 2,339 | +1.12% | 78,100 | 662億7804万 | -1.06% | 9.63 | 0.7 |
08/21 | 2,279 | 2,324 | 2,266 | 2,313 | +0.61% | 81,700 | 655億4130万 | -1.95% | 9.53 | 0.7 |
08/18 | 2,328 | 2,365 | 2,265 | 2,299 | -0.78% | 179,100 | 651億4460万 | -2.42% | 9.47 | 0.69 |
08/17 | 2,297 | 2,322 | 2,245 | 2,317 | -0.64% | 130,700 | 656億5465万 | -1.49% | 9.54 | 0.7 |
08/16 | 2,308 | 2,364 | 2,307 | 2,332 | -2.87% | 159,900 | 660億7969万 | -0.64% | 9.61 | 0.7 |
08/15 | 2,543 | 2,547 | 2,300 | 2,401 | -4.3% | 411,800 | 680億3488万 | +2.48% | 9.89 | 0.72 |
08/14 | 2,553 | 2,568 | 2,490 | 2,509 | -2.34% | 148,700 | 710億9517万 | +7.31% | 10.34 | 0.75 |
08/10 | 2,468 | 2,584 | 2,468 | 2,569 | +3.55% | 110,300 | 727億9534万 | +10.3% | 10.58 | 0.77 |
08/09 | 2,492 | 2,528 | 2,469 | 2,481 | -0.96% | 80,200 | 703億176万 | +6.94% | 10.22 | 0.75 |
08/08 | 2,559 | 2,589 | 2,483 | 2,505 | -1.53% | 122,500 | 709億8183万 | +8.25% | 10.32 | 0.75 |
08/07 | 2,522 | 2,580 | 2,449 | 2,544 | +8.39% | 249,500 | 720億8693万 | +10.18% | 10.48 | 0.76 |
08/04 | 2,361 | 2,364 | 2,321 | 2,347 | -1.05% | 54,200 | 665億473万 | +2.13% | 9.67 | 0.71 |
08/03 | 2,421 | 2,428 | 2,355 | 2,372 | -3.1% | 115,500 | 672億1313万 | +3.36% | 9.77 | 0.71 |
08/02 | 2,417 | 2,516 | 2,408 | 2,448 | +1.28% | 249,300 | 693億6667万 | +6.81% | 10.08 | 0.74 |
08/01 | 2,365 | 2,420 | 2,365 | 2,417 | +2.42% | 107,600 | 684億8825万 | +5.82% | 9.96 | 0.73 |
07/31 | 2,347 | 2,382 | 2,331 | 2,360 | +2.21% | 86,500 | 668億7310万 | +3.55% | 9.72 | 0.71 |
07/28 | 2,280 | 2,337 | 2,276 | 2,309 | +2.49% | 119,600 | 654億2796万 | +1.45% | 9.51 | 0.69 |
07/27 | 2,244 | 2,255 | 2,215 | 2,253 | +0.54% | 38,200 | 638億4114万 | -1.01% | 9.28 | 0.68 |
07/26 | 2,271 | 2,271 | 2,222 | 2,241 | -1.49% | 63,000 | 635億111万 | -1.71% | 9.23 | 0.67 |
07/25 | 2,278 | 2,290 | 2,250 | 2,275 | -0.09% | 94,100 | 644億6453万 | -0.48% | 9.37 | 0.68 |
07/24 | 2,319 | 2,340 | 2,276 | 2,277 | -1.39% | 47,800 | 645億2121万 | -0.65% | 9.38 | 0.68 |
07/21 | 2,291 | 2,313 | 2,288 | 2,309 | +0.79% | 52,100 | 654億2796万 | +0.39% | 9.51 | 0.69 |
07/20 | 2,322 | 2,333 | 2,286 | 2,291 | -0.69% | 64,800 | 649億1791万 | -0.56% | 9.44 | 0.69 |
07/19 | 2,299 | 2,319 | 2,281 | 2,307 | +1.36% | 73,100 | 653億7129万 | 0% | 9.5 | 0.69 |
07/18 | 2,261 | 2,276 | 2,236 | 2,276 | +2.38% | 39,500 | 644億9287万 | -1.34% | 9.38 | 0.68 |
07/14 | 2,252 | 2,264 | 2,214 | 2,223 | -0.58% | 50,900 | 629億9106万 | -3.72% | 9.16 | 0.67 |
07/13 | 2,195 | 2,239 | 2,195 | 2,236 | +1.87% | 60,100 | 633億5943万 | -3.2% | 9.21 | 0.67 |
07/12 | 2,228 | 2,228 | 2,190 | 2,195 | 0% | 37,500 | 621億9765万 | -4.98% | 9.04 | 0.66 |
07/11 | 2,253 | 2,253 | 2,183 | 2,195 | -1.79% | 73,800 | 621億9765万 | -5.02% | 9.04 | 0.66 |
07/10 | 2,265 | 2,287 | 2,235 | 2,235 | -1.63% | 69,900 | 633億3109万 | -3.41% | 9.21 | 0.67 |
07/07 | 2,245 | 2,303 | 2,240 | 2,272 | -0.74% | 68,300 | 643億7953万 | -1.77% | 9.36 | 0.68 |
07/06 | 2,336 | 2,344 | 2,280 | 2,289 | -2.47% | 96,600 | 648億6124万 | -0.87% | 9.43 | 0.69 |
07/05 | 2,333 | 2,375 | 2,327 | 2,347 | +0.51% | 128,700 | 665億473万 | +1.91% | 9.67 | 0.71 |
07/04 | 2,350 | 2,402 | 2,335 | 2,335 | -1.18% | 104,500 | 661億6470万 | +1.74% | 9.62 | 0.7 |
07/03 | 2,321 | 2,367 | 2,315 | 2,363 | +4.05% | 85,500 | 669億5811万 | +3.05% | 9.73 | 0.71 |
06/30 | 2,278 | 2,295 | 2,253 | 2,271 | -0.13% | 43,600 | 643億5119万 | -0.92% | 9.35 | 0.69 |
06/29 | 2,296 | 2,323 | 2,256 | 2,274 | -0.96% | 66,900 | 644億3620万 | -0.87% | 9.36 | 0.69 |
06/28 | 2,270 | 2,296 | 2,252 | 2,296 | +1.91% | 61,800 | 650億5959万 | -0.04% | 9.45 | 0.7 |
06/27 | 2,314 | 2,316 | 2,226 | 2,253 | -1.83% | 77,000 | 638億4114万 | -1.87% | 9.27 | 0.69 |
06/26 | 2,266 | 2,320 | 2,205 | 2,295 | +0.75% | 88,400 | 650億3125万 | -0.04% | 9.45 | 0.7 |
06/23 | 2,318 | 2,340 | 2,252 | 2,278 | -1.68% | 123,800 | 645億4954万 | -0.74% | 9.38 | 0.69 |
06/22 | 2,368 | 2,368 | 2,306 | 2,317 | -1.66% | 81,200 | 656億5465万 | +1.13% | 9.54 | 0.71 |
06/21 | 2,357 | 2,397 | 2,335 | 2,356 | -0.72% | 67,400 | 667億5975万 | +3.15% | 9.7 | 0.72 |
06/20 | 2,411 | 2,437 | 2,348 | 2,373 | -2.51% | 109,700 | 672億4147万 | +4.26% | 9.77 | 0.72 |
06/19 | 2,540 | 2,555 | 2,412 | 2,434 | -2.25% | 148,700 | 689億6997万 | +7.32% | 10.02 | 0.74 |