株価チャート
2023/06/13~2023/12/20
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 |
12/20 | 945 | 945 | 945 | 945 | -0.42% | 100 | 37億8000万 | +2.49% | 11.33 | 0.31 |
12/19 | 949 | 949 | 949 | 949 | -0.42% | 300 | 37億9600万 | +2.93% | 11.38 | 0.31 |
12/18 | 935 | 953 | 929 | 953 | +0.32% | 2,100 | 38億1200万 | +3.36% | 11.42 | 0.32 |
12/15 | 928 | 951 | 928 | 950 | +4.05% | 8,200 | 38億 | +3.15% | 11.39 | 0.31 |
12/14 | 913 | 913 | 913 | 913 | 0% | 300 | 36億5200万 | -0.76% | 10.94 | 0.3 |
12/13 | 913 | 913 | 913 | 913 | -0.11% | 200 | 36億5200万 | -0.87% | 10.94 | 0.3 |
12/12 | 914 | 914 | 914 | 914 | +0.11% | 300 | 36億5600万 | -0.76% | 10.96 | 0.3 |
12/11 | 916 | 916 | 913 | 913 | +0.55% | 200 | 36億5200万 | -0.98% | 10.94 | 0.3 |
12/08 | 920 | 920 | 908 | 908 | -1.3% | 1,300 | 36億3200万 | -1.73% | 10.88 | 0.3 |
12/06 | 920 | 920 | 920 | 920 | +0.22% | 200 | 36億8000万 | -0.43% | 11.03 | 0.3 |
12/05 | 920 | 920 | 918 | 918 | -0.22% | 3,100 | 36億7200万 | -0.65% | 11 | 0.3 |
11/30 | 920 | 920 | 920 | 920 | +0.22% | 100 | 36億8000万 | -0.43% | 11.03 | 0.3 |
11/28 | 918 | 918 | 918 | 918 | 0% | 100 | 36億7200万 | -0.76% | 11 | 0.3 |
11/27 | 916 | 935 | 916 | 918 | +0.55% | 1,600 | 36億7200万 | -0.76% | 11 | 0.3 |
11/24 | 912 | 915 | 912 | 913 | +0.11% | 800 | 36億5200万 | -1.4% | 10.94 | 0.3 |
11/21 | 909 | 929 | 909 | 912 | -0.76% | 1,700 | 36億4800万 | -1.62% | 10.93 | 0.3 |
11/20 | 912 | 919 | 912 | 919 | +0.77% | 18,500 | 36億7600万 | -0.86% | 11.02 | 0.3 |
11/17 | 912 | 912 | 912 | 912 | -0.65% | 200 | 36億4800万 | -1.72% | 10.93 | 0.3 |
11/16 | 919 | 919 | 912 | 918 | +0.66% | 300 | 36億7200万 | -1.18% | 11 | 0.3 |
11/15 | 924 | 924 | 912 | 912 | +0.77% | 1,900 | 36億4800万 | -2.04% | 10.93 | 0.3 |
11/14 | 948 | 984 | 902 | 905 | -4.44% | 18,500 | 36億2000万 | -2.9% | 10.85 | 0.3 |
11/13 | 918 | 947 | 918 | 947 | +2.38% | 1,900 | 37億8800万 | +1.39% | 11.35 | 0.31 |
11/09 | 925 | 925 | 925 | 925 | +0.54% | 100 | 37億 | -0.86% | 11.09 | 0.31 |
11/08 | 920 | 920 | 920 | 920 | -0.54% | 100 | 36億8000万 | -1.6% | 11.03 | 0.3 |
11/07 | 920 | 925 | 920 | 925 | -2.22% | 1,600 | 37億 | -1.18% | 11.09 | 0.31 |
11/01 | 936 | 946 | 936 | 946 | +1.18% | 400 | 37億8400万 | +0.96% | 11.34 | 0.31 |
10/31 | 935 | 935 | 935 | 935 | -0.11% | 400 | 37億4000万 | -0.11% | 11.21 | 0.31 |
10/27 | 929 | 936 | 929 | 936 | +0.86% | 300 | 37億4400万 | 0% | 11.22 | 0.31 |
10/26 | 928 | 928 | 928 | 928 | +0.22% | 400 | 37億1200万 | -0.75% | 11.12 | 0.31 |
10/25 | 924 | 926 | 924 | 926 | +1.2% | 300 | 37億400万 | -0.96% | 11.1 | 0.31 |
10/24 | 926 | 926 | 915 | 915 | -2.76% | 1,100 | 36億6000万 | -2.14% | 10.97 | 0.3 |
10/23 | 939 | 959 | 926 | 941 | -1.36% | 1,900 | 37億6400万 | +0.64% | 11.28 | 0.31 |
10/20 | 924 | 954 | 924 | 954 | +4.15% | 2,200 | 38億1600万 | +2.03% | 11.44 | 0.32 |
10/19 | 917 | 917 | 916 | 916 | -0.87% | 500 | 36億6400万 | -1.82% | 10.98 | 0.3 |
10/18 | 920 | 924 | 920 | 924 | +0.11% | 600 | 36億9600万 | -0.96% | 11.08 | 0.31 |
10/16 | 926 | 926 | 923 | 923 | -0.32% | 400 | 36億9200万 | -1.18% | 11.06 | 0.31 |
10/12 | 923 | 930 | 923 | 926 | -1.28% | 1,000 | 37億400万 | -0.96% | 11.1 | 0.31 |
10/11 | 930 | 938 | 930 | 938 | +0.86% | 300 | 37億5200万 | +0.43% | 11.24 | 0.31 |
10/10 | 930 | 930 | 930 | 930 | -0.11% | 300 | 37億2000万 | -0.43% | 11.15 | 0.31 |
10/06 | 931 | 931 | 931 | 931 | +0.22% | 200 | 37億2400万 | -0.32% | 11.16 | 0.31 |
10/05 | 930 | 930 | 929 | 929 | -0.21% | 300 | 37億1600万 | -0.43% | 11.14 | 0.31 |
10/04 | 933 | 933 | 931 | 931 | -1.59% | 300 | 37億2400万 | -0.11% | 11.16 | 0.31 |
10/03 | 946 | 946 | 935 | 946 | -1.25% | 400 | 37億8400万 | +1.61% | 11.34 | 0.31 |
10/02 | 952 | 958 | 950 | 958 | +1.27% | 1,900 | 38億3200万 | +3.01% | 11.48 | 0.32 |
09/29 | 942 | 946 | 940 | 946 | +0.21% | 500 | 37億8400万 | +1.94% | 11.34 | 0.31 |
09/27 | 944 | 944 | 944 | 944 | 0% | 100 | 37億7600万 | +1.94% | 11.32 | 0.3 |
09/26 | 950 | 950 | 944 | 944 | -1.05% | 400 | 37億7600万 | +2.05% | 11.32 | 0.3 |
09/25 | 954 | 954 | 954 | 954 | 0% | 200 | 38億1600万 | +3.25% | 11.44 | 0.31 |
09/22 | 957 | 957 | 940 | 954 | +0.32% | 900 | 38億1600万 | +3.36% | 11.44 | 0.31 |
09/21 | 921 | 952 | 921 | 951 | +2.04% | 20,000 | 38億400万 | +3.26% | 11.4 | 0.31 |
09/20 | 932 | 932 | 932 | 932 | 0% | 100 | 37億2800万 | +1.41% | 11.17 | 0.3 |
09/19 | 922 | 932 | 922 | 932 | +1.97% | 700 | 37億2800万 | +1.53% | 11.17 | 0.3 |
09/14 | 913 | 917 | 913 | 914 | -0.76% | 1,400 | 36億5600万 | -0.33% | 10.96 | 0.29 |
09/13 | 921 | 922 | 921 | 921 | +0.11% | 700 | 36億8400万 | +0.55% | 11.04 | 0.3 |
09/12 | 920 | 920 | 920 | 920 | -0.11% | 800 | 36億8000万 | +0.44% | 11.03 | 0.3 |
09/11 | 921 | 921 | 921 | 921 | -0.54% | 100 | 36億8400万 | +0.55% | 11.04 | 0.3 |
09/07 | 935 | 935 | 926 | 926 | +1.54% | 400 | 37億400万 | +1.09% | 11.1 | 0.3 |
09/06 | 929 | 929 | 912 | 912 | -1.83% | 1,300 | 36億4800万 | -0.33% | 10.93 | 0.29 |
09/05 | 936 | 936 | 929 | 929 | -0.85% | 500 | 37億1600万 | +1.53% | 11.14 | 0.3 |
09/04 | 937 | 937 | 937 | 937 | 0% | 100 | 37億4800万 | +2.4% | 11.23 | 0.3 |
09/01 | 920 | 937 | 920 | 937 | +1.85% | 1,200 | 37億4800万 | +2.63% | 11.23 | 0.3 |
08/31 | 920 | 921 | 920 | 920 | -1.6% | 500 | 36億8000万 | +0.88% | 11.03 | 0.3 |
08/28 | 935 | 935 | 935 | 935 | +0.32% | 600 | 37億4000万 | +2.63% | 11.21 | 0.3 |
08/25 | 932 | 932 | 932 | 932 | +2.87% | 1,000 | 37億2800万 | +2.42% | 11.17 | 0.3 |
08/24 | 909 | 909 | 906 | 906 | +0.11% | 500 | 36億2400万 | -0.44% | 10.86 | 0.29 |
08/23 | 905 | 905 | 905 | 905 | -0.44% | 100 | 36億2000万 | -0.55% | 10.85 | 0.29 |
08/22 | 900 | 909 | 898 | 909 | +0.89% | 1,100 | 36億3600万 | -0.11% | 10.9 | 0.29 |
08/21 | 912 | 912 | 901 | 901 | -1.31% | 200 | 36億400万 | -0.99% | 10.8 | 0.29 |
08/18 | 913 | 913 | 913 | 913 | +0.11% | 100 | 36億5200万 | +0.22% | 10.94 | 0.29 |
08/17 | 914 | 914 | 912 | 912 | 0% | 600 | 36億4800万 | +0.11% | 10.93 | 0.29 |
08/16 | 912 | 912 | 912 | 912 | -0.11% | 700 | 36億4800万 | +0.11% | 10.93 | 0.29 |
08/15 | 937 | 937 | 900 | 913 | -0.98% | 5,000 | 36億5200万 | +0.11% | 10.94 | 0.29 |
08/14 | 915 | 990 | 909 | 922 | +0.77% | 22,900 | 36億8800万 | +1.1% | 11.05 | 0.3 |
08/10 | 915 | 915 | 915 | 915 | +1.67% | 100 | 36億6000万 | +0.44% | 10.97 | 0.3 |
08/08 | 900 | 900 | 900 | 900 | 0% | 300 | 36億 | -1.1% | 10.79 | 0.29 |
08/02 | 900 | 900 | 900 | 900 | -0.33% | 1,000 | 36億 | -1.21% | 10.79 | 0.29 |
08/01 | 903 | 903 | 903 | 903 | -0.44% | 1,000 | 36億1200万 | -0.88% | 10.82 | 0.29 |
07/31 | 923 | 936 | 906 | 907 | -0.55% | 2,200 | 36億2800万 | -0.44% | 10.87 | 0.29 |
07/27 | 912 | 912 | 912 | 912 | -0.87% | 300 | 36億4800万 | +0.11% | 10.93 | 0.29 |
07/26 | 920 | 920 | 920 | 920 | +0.55% | 500 | 36億8000万 | +0.99% | 11.03 | 0.3 |
07/25 | 915 | 918 | 915 | 915 | 0% | 1,500 | 36億6000万 | +0.55% | 10.97 | 0.3 |
07/24 | 915 | 915 | 915 | 915 | 0% | 400 | 36億6000万 | +0.55% | 10.97 | 0.3 |
07/20 | 913 | 915 | 913 | 915 | +0.11% | 300 | 36億6000万 | +0.44% | 10.97 | 0.3 |
07/19 | 914 | 914 | 914 | 914 | +1.22% | 100 | 36億5600万 | +0.33% | 10.96 | 0.29 |
07/18 | 904 | 923 | 903 | 903 | +0.89% | 700 | 36億1200万 | -1.1% | 10.82 | 0.29 |
07/14 | 905 | 905 | 895 | 895 | -1.54% | 900 | 35億8000万 | -2.08% | 10.73 | 0.29 |
07/13 | 902 | 909 | 902 | 909 | +0.11% | 1,300 | 36億3600万 | -0.66% | 10.9 | 0.29 |
07/11 | 917 | 917 | 908 | 908 | -0.98% | 2,600 | 36億3200万 | -0.87% | 10.88 | 0.29 |
07/06 | 901 | 917 | 901 | 917 | +1.21% | 1,200 | 36億6800万 | 0% | 10.99 | 0.3 |
07/05 | 906 | 906 | 906 | 906 | -0.33% | 300 | 36億2400万 | -1.31% | 10.86 | 0.29 |
07/04 | 912 | 912 | 909 | 909 | +0.11% | 200 | 36億3600万 | -1.2% | 10.9 | 0.29 |
06/30 | 901 | 920 | 901 | 908 | -1.63% | 2,000 | 36億3200万 | -1.63% | 10.88 | 0.29 |
06/23 | 923 | 924 | 923 | 923 | 0% | 5,200 | 36億9200万 | -0.22% | 11.06 | 0.3 |
06/22 | 914 | 923 | 913 | 923 | +0.76% | 600 | 36億9200万 | -0.32% | 11.06 | 0.3 |
06/20 | 917 | 917 | 916 | 916 | -0.65% | 200 | 36億6400万 | -1.19% | 10.98 | 0.3 |
06/19 | 920 | 922 | 920 | 922 | +1.21% | 1,600 | 36億8800万 | -0.65% | 11.05 | 0.3 |
06/16 | 905 | 911 | 904 | 911 | +0.66% | 2,000 | 36億4400万 | -1.94% | 10.92 | 0.29 |
06/15 | 905 | 905 | 905 | 905 | 0% | 100 | 36億2000万 | -2.69% | 10.85 | 0.29 |
06/14 | 905 | 905 | 905 | 905 | 0% | 200 | 36億2000万 | -2.9% | 10.85 | 0.29 |
06/13 | 911 | 911 | 905 | 905 | -0.66% | 400 | 36億2000万 | -3% | 10.85 | 0.29 |