株価チャート
2023/08/02~2023/12/26
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 |
12/26 | 1,281 | 1,285 | 1,277 | 1,282 | +0.08% | 59,600 | 247億5597万 | -0.62% | 9.09 | 0.53 |
12/25 | 1,290 | 1,292 | 1,279 | 1,281 | -0.08% | 69,900 | 247億3666万 | -0.7% | 9.08 | 0.53 |
12/22 | 1,274 | 1,282 | 1,271 | 1,282 | +1.75% | 61,200 | 247億5597万 | -0.77% | 9.09 | 0.53 |
12/21 | 1,262 | 1,266 | 1,259 | 1,260 | -0.4% | 58,700 | 243億3114万 | -2.48% | 8.93 | 0.52 |
12/20 | 1,275 | 1,278 | 1,265 | 1,265 | -0.08% | 49,200 | 244億2770万 | -2.17% | 8.97 | 0.52 |
12/19 | 1,275 | 1,275 | 1,260 | 1,266 | -0.78% | 68,600 | 244億4701万 | -2.09% | 8.97 | 0.52 |
12/18 | 1,275 | 1,276 | 1,260 | 1,276 | -0.31% | 106,000 | 246億4011万 | -1.54% | 9.05 | 0.52 |
12/15 | 1,283 | 1,289 | 1,275 | 1,280 | -0.47% | 49,500 | 247億1735万 | -1.46% | 9.07 | 0.52 |
12/14 | 1,300 | 1,303 | 1,282 | 1,286 | -0.69% | 59,000 | 248億3322万 | -1.23% | 9.12 | 0.53 |
12/13 | 1,301 | 1,310 | 1,291 | 1,295 | -0.46% | 47,600 | 250億701万 | -0.61% | 9.18 | 0.53 |
12/12 | 1,305 | 1,312 | 1,300 | 1,301 | -0.46% | 44,000 | 251億2287万 | -0.38% | 9.22 | 0.53 |
12/11 | 1,299 | 1,307 | 1,288 | 1,307 | +2.19% | 63,300 | 252億3873万 | -0.15% | 9.26 | 0.54 |
12/08 | 1,293 | 1,295 | 1,275 | 1,279 | -1.39% | 88,300 | 246億9804万 | -2.52% | 9.07 | 0.52 |
12/07 | 1,299 | 1,310 | 1,293 | 1,297 | -1.14% | 58,100 | 250億4563万 | -1.52% | 9.19 | 0.53 |
12/06 | 1,284 | 1,315 | 1,284 | 1,312 | +2.26% | 96,500 | 253億3529万 | -0.61% | 9.3 | 0.54 |
12/05 | 1,294 | 1,303 | 1,283 | 1,283 | -1.23% | 65,900 | 247億7528万 | -2.88% | 9.09 | 0.53 |
12/04 | 1,296 | 1,305 | 1,289 | 1,299 | +0.08% | 62,600 | 250億8425万 | -1.96% | 9.21 | 0.53 |
12/01 | 1,300 | 1,310 | 1,296 | 1,298 | -0.08% | 61,400 | 250億6494万 | -2.19% | 9.2 | 0.53 |
11/30 | 1,290 | 1,303 | 1,284 | 1,299 | +0.62% | 53,300 | 250億8425万 | -2.11% | 9.21 | 0.53 |
11/29 | 1,304 | 1,310 | 1,291 | 1,291 | -1.15% | 48,900 | 249億2977万 | -2.71% | 9.15 | 0.53 |
11/28 | 1,303 | 1,313 | 1,303 | 1,306 | -0.15% | 43,300 | 252億1942万 | -1.58% | 9.26 | 0.54 |
11/27 | 1,317 | 1,317 | 1,303 | 1,308 | -0.3% | 34,700 | 252億5805万 | -1.28% | 9.27 | 0.54 |
11/24 | 1,317 | 1,317 | 1,302 | 1,312 | +0.77% | 51,300 | 253億3529万 | -0.83% | 9.3 | 0.54 |
11/22 | 1,283 | 1,303 | 1,280 | 1,302 | +1.48% | 40,800 | 251億4218万 | -1.44% | 9.23 | 0.53 |
11/21 | 1,291 | 1,296 | 1,280 | 1,283 | -0.39% | 43,900 | 247億7528万 | -2.73% | 9.09 | 0.53 |
11/20 | 1,330 | 1,330 | 1,287 | 1,288 | -2.42% | 74,800 | 248億7184万 | -2.28% | 9.13 | 0.53 |
11/17 | 1,293 | 1,320 | 1,290 | 1,320 | +3.13% | 101,500 | 254億8977万 | +0.15% | 9.36 | 0.54 |
11/16 | 1,279 | 1,290 | 1,271 | 1,280 | 0% | 70,500 | 247億1735万 | -2.81% | 9.07 | 0.52 |
11/15 | 1,296 | 1,296 | 1,270 | 1,280 | 0% | 76,300 | 247億1735万 | -2.88% | 9.07 | 0.52 |
11/14 | 1,326 | 1,326 | 1,278 | 1,280 | -3.47% | 102,600 | 247億1735万 | -3.03% | 9.07 | 0.52 |
11/13 | 1,365 | 1,365 | 1,326 | 1,326 | -2.5% | 77,100 | 256億563万 | +0.38% | 9.4 | 0.54 |
11/10 | 1,349 | 1,361 | 1,338 | 1,360 | +0.59% | 78,200 | 262億6219万 | +3.03% | 9.64 | 0.56 |
11/09 | 1,327 | 1,354 | 1,327 | 1,352 | +1.88% | 120,600 | 261億770万 | +2.74% | 9.58 | 0.55 |
11/08 | 1,358 | 1,365 | 1,326 | 1,327 | -2.43% | 89,300 | 256億2494万 | +0.91% | 9.41 | 0.54 |
11/07 | 1,383 | 1,397 | 1,360 | 1,360 | -1.66% | 80,500 | 262億6219万 | +3.26% | 9.64 | 0.56 |
11/06 | 1,407 | 1,407 | 1,377 | 1,383 | +0.14% | 147,500 | 267億633万 | +4.93% | 9.8 | 0.57 |
11/02 | 1,395 | 1,409 | 1,379 | 1,381 | -0.58% | 95,000 | 266億6771万 | +4.62% | 9.79 | 0.57 |
11/01 | 1,390 | 1,393 | 1,367 | 1,389 | +0.8% | 159,300 | 268億2219万 | +5.07% | 9.85 | 0.57 |
10/31 | 1,342 | 1,382 | 1,340 | 1,378 | +2.38% | 124,200 | 266億978万 | +4.16% | 9.77 | 0.56 |
10/30 | 1,355 | 1,359 | 1,340 | 1,346 | -1.97% | 210,200 | 259億9184万 | +1.58% | 9.54 | 0.55 |
10/27 | 1,351 | 1,376 | 1,351 | 1,373 | +1.85% | 101,700 | 265億1322万 | +3.39% | 9.73 | 0.56 |
10/26 | 1,328 | 1,355 | 1,321 | 1,348 | +2.51% | 128,200 | 260億3046万 | +1.35% | 9.56 | 0.55 |
10/25 | 1,318 | 1,325 | 1,298 | 1,315 | +1.94% | 117,100 | 253億9322万 | -1.28% | 9.32 | 0.54 |
10/24 | 1,281 | 1,294 | 1,258 | 1,290 | +0.47% | 76,100 | 249億1046万 | -3.52% | 9.14 | 0.53 |
10/23 | 1,274 | 1,290 | 1,265 | 1,284 | +1.82% | 101,800 | 247億9459万 | -4.32% | 9.1 | 0.53 |
10/20 | 1,250 | 1,264 | 1,244 | 1,261 | +1.04% | 67,300 | 243億5045万 | -6.32% | 8.94 | 0.52 |
10/19 | 1,247 | 1,259 | 1,246 | 1,248 | -1.27% | 61,000 | 240億9942万 | -7.62% | 8.85 | 0.51 |
10/18 | 1,257 | 1,268 | 1,254 | 1,264 | +0.64% | 78,700 | 244億839万 | -6.78% | 8.96 | 0.52 |
10/17 | 1,271 | 1,280 | 1,248 | 1,256 | -0.95% | 79,700 | 242億5390万 | -7.65% | 8.9 | 0.51 |
10/16 | 1,270 | 1,286 | 1,258 | 1,268 | -0.78% | 86,400 | 244億8563万 | -7.11% | 8.99 | 0.52 |
10/13 | 1,286 | 1,300 | 1,276 | 1,278 | -1.99% | 80,400 | 246億7873万 | -6.65% | 9.06 | 0.52 |
10/12 | 1,306 | 1,308 | 1,292 | 1,304 | 0% | 50,800 | 251億8080万 | -5.03% | 9.24 | 0.53 |
10/11 | 1,323 | 1,323 | 1,304 | 1,304 | -1.81% | 60,200 | 251億8080万 | -5.23% | 9.24 | 0.53 |
10/10 | 1,335 | 1,338 | 1,323 | 1,328 | +1.14% | 69,300 | 256億4425万 | -3.63% | 9.41 | 0.54 |
10/06 | 1,300 | 1,325 | 1,296 | 1,313 | +1.31% | 48,000 | 253億5460万 | -4.72% | 9.31 | 0.54 |
10/05 | 1,286 | 1,303 | 1,278 | 1,296 | +2.37% | 99,300 | 250億2632万 | -5.95% | 9.19 | 0.53 |
10/04 | 1,300 | 1,306 | 1,266 | 1,266 | -4.38% | 97,600 | 244億4701万 | -8.13% | 8.97 | 0.52 |
10/03 | 1,351 | 1,354 | 1,322 | 1,324 | -3% | 96,800 | 255億6701万 | -4.06% | 9.39 | 0.54 |
10/02 | 1,380 | 1,396 | 1,364 | 1,365 | -1.37% | 93,200 | 263億5874万 | -1.02% | 9.68 | 0.56 |
09/29 | 1,435 | 1,435 | 1,380 | 1,384 | -3.22% | 119,200 | 267億2564万 | +0.65% | 9.81 | 0.58 |
09/28 | 1,435 | 1,446 | 1,423 | 1,430 | -0.21% | 69,600 | 276億1392万 | +4.3% | 10.14 | 0.6 |
09/27 | 1,415 | 1,434 | 1,400 | 1,433 | +0.63% | 83,100 | 276億7185万 | +4.98% | 10.16 | 0.6 |
09/26 | 1,430 | 1,430 | 1,412 | 1,424 | -0.14% | 73,600 | 274億9806万 | +4.86% | 10.09 | 0.6 |
09/25 | 1,427 | 1,433 | 1,416 | 1,426 | +0.71% | 100,000 | 275億3668万 | +5.63% | 10.11 | 0.6 |
09/22 | 1,400 | 1,424 | 1,400 | 1,416 | -0.07% | 90,400 | 273億4357万 | +5.36% | 10.04 | 0.59 |
09/21 | 1,412 | 1,434 | 1,411 | 1,417 | +0.43% | 66,000 | 273億6288万 | +5.9% | 10.04 | 0.59 |
09/20 | 1,436 | 1,442 | 1,410 | 1,411 | -1.54% | 143,700 | 272億4702万 | +5.93% | 10 | 0.59 |
09/19 | 1,410 | 1,433 | 1,406 | 1,433 | +1.63% | 132,000 | 276億7185万 | +7.91% | 10.16 | 0.6 |
09/15 | 1,392 | 1,418 | 1,390 | 1,410 | +1.59% | 159,700 | 272億2771万 | +6.66% | 9.99 | 0.59 |
09/14 | 1,386 | 1,391 | 1,375 | 1,388 | +0.65% | 69,700 | 268億288万 | +5.15% | 9.84 | 0.58 |
09/13 | 1,374 | 1,386 | 1,364 | 1,379 | -0.29% | 70,600 | 266億2909万 | +4.63% | 9.78 | 0.58 |
09/12 | 1,377 | 1,383 | 1,369 | 1,383 | +0.58% | 52,300 | 267億633万 | +4.93% | 9.8 | 0.58 |
09/11 | 1,375 | 1,383 | 1,369 | 1,375 | +0.29% | 39,300 | 265億5184万 | +4.48% | 9.75 | 0.57 |
09/08 | 1,377 | 1,386 | 1,366 | 1,371 | -0.51% | 90,100 | 264億7460万 | +4.18% | 9.72 | 0.57 |
09/07 | 1,365 | 1,391 | 1,364 | 1,378 | +0.51% | 85,700 | 266億978万 | +4.71% | 9.77 | 0.58 |
09/06 | 1,361 | 1,373 | 1,361 | 1,371 | +0.07% | 53,900 | 264億7460万 | +4.18% | 9.72 | 0.57 |
09/05 | 1,368 | 1,370 | 1,356 | 1,370 | +0.96% | 73,600 | 264億5529万 | +4.1% | 9.71 | 0.57 |
09/04 | 1,339 | 1,359 | 1,334 | 1,357 | +2.49% | 90,600 | 262億426万 | +3.12% | 9.62 | 0.57 |
09/01 | 1,307 | 1,329 | 1,307 | 1,324 | +0.76% | 54,900 | 255億6701万 | +0.61% | 9.39 | 0.55 |
08/31 | 1,312 | 1,320 | 1,307 | 1,314 | +0.15% | 48,400 | 253億7391万 | -0.3% | 9.31 | 0.55 |
08/30 | 1,304 | 1,319 | 1,301 | 1,312 | +0.61% | 63,300 | 253億3529万 | -0.61% | 9.3 | 0.55 |
08/29 | 1,310 | 1,311 | 1,300 | 1,304 | +0.23% | 34,100 | 251億8080万 | -1.36% | 9.24 | 0.55 |
08/28 | 1,279 | 1,301 | 1,276 | 1,301 | +2.68% | 61,100 | 251億2287万 | -1.81% | 9.22 | 0.54 |
08/25 | 1,274 | 1,276 | 1,263 | 1,267 | -1.09% | 60,100 | 244億6632万 | -4.45% | 8.98 | 0.53 |
08/24 | 1,274 | 1,283 | 1,268 | 1,281 | +0.47% | 51,000 | 247億3666万 | -3.47% | 9.08 | 0.54 |
08/23 | 1,253 | 1,276 | 1,251 | 1,275 | +1.76% | 59,600 | 246億2080万 | -3.92% | 9.04 | 0.53 |
08/22 | 1,245 | 1,254 | 1,236 | 1,253 | +0.56% | 53,600 | 241億9597万 | -5.58% | 8.88 | 0.52 |
08/21 | 1,251 | 1,262 | 1,246 | 1,246 | -0.72% | 61,700 | 240億6080万 | -6.17% | 8.83 | 0.52 |
08/18 | 1,259 | 1,268 | 1,244 | 1,255 | -1.26% | 64,200 | 242億3459万 | -5.64% | 8.9 | 0.52 |
08/17 | 1,277 | 1,277 | 1,245 | 1,271 | -0.7% | 74,700 | 245億4356万 | -4.51% | 9.01 | 0.53 |
08/16 | 1,288 | 1,298 | 1,280 | 1,280 | -1.61% | 41,500 | 247億1735万 | -3.83% | 9.07 | 0.54 |
08/15 | 1,289 | 1,311 | 1,288 | 1,301 | +0.85% | 68,900 | 251億2287万 | -2.25% | 9.22 | 0.54 |
08/14 | 1,334 | 1,342 | 1,289 | 1,290 | -4.16% | 116,300 | 249億1046万 | -3.01% | 9.14 | 0.54 |
08/10 | 1,339 | 1,351 | 1,321 | 1,346 | -0.37% | 87,800 | 259億9184万 | +1.28% | 9.54 | 0.56 |
08/09 | 1,360 | 1,360 | 1,340 | 1,351 | -0.81% | 61,700 | 260億8839万 | +1.89% | 9.58 | 0.56 |
08/08 | 1,353 | 1,367 | 1,353 | 1,362 | +0.44% | 24,000 | 263億81万 | +2.95% | 9.65 | 0.57 |
08/07 | 1,372 | 1,376 | 1,353 | 1,356 | -1.02% | 64,200 | 261億8495万 | +2.65% | 9.61 | 0.57 |
08/04 | 1,357 | 1,374 | 1,352 | 1,370 | +1.03% | 52,200 | 264億5529万 | +4.02% | 9.71 | 0.57 |
08/03 | 1,383 | 1,383 | 1,355 | 1,356 | -2.02% | 62,300 | 261億8495万 | +3.27% | 9.61 | 0.57 |
08/02 | 1,373 | 1,395 | 1,363 | 1,384 | +0.58% | 87,300 | 267億2564万 | +5.73% | 9.81 | 0.58 |