株価チャート
2023/07/28~2023/12/25
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 |
12/25 | 1,197 | 1,201 | 1,191 | 1,195 | -0.17% | 4,600 | 323億3670万 | +2.49% | 7.49 | 0.44 |
12/22 | 1,182 | 1,204 | 1,182 | 1,197 | +2.31% | 5,300 | 323億9082万 | +2.84% | 7.5 | 0.44 |
12/21 | 1,166 | 1,170 | 1,166 | 1,170 | 0% | 3,400 | 316億6020万 | +0.69% | 7.33 | 0.43 |
12/20 | 1,156 | 1,170 | 1,150 | 1,170 | +0.34% | 4,500 | 316億6020万 | +0.78% | 7.33 | 0.43 |
12/19 | 1,171 | 1,171 | 1,166 | 1,166 | -0.43% | 2,800 | 315億5196万 | +0.52% | 7.31 | 0.43 |
12/18 | 1,176 | 1,176 | 1,171 | 1,171 | -0.43% | 500 | 316億8726万 | +1.04% | 7.34 | 0.43 |
12/15 | 1,176 | 1,176 | 1,173 | 1,176 | -0.08% | 1,300 | 318億2256万 | +1.55% | 7.37 | 0.43 |
12/14 | 1,177 | 1,200 | 1,177 | 1,177 | -1.92% | 2,500 | 318億4962万 | +1.73% | 7.38 | 0.43 |
12/13 | 1,214 | 1,215 | 1,200 | 1,200 | -0.08% | 21,100 | 324億7200万 | +3.81% | 7.52 | 0.44 |
12/12 | 1,195 | 1,215 | 1,195 | 1,201 | +1.52% | 11,300 | 324億9906万 | +4.07% | 7.53 | 0.44 |
12/11 | 1,178 | 1,183 | 1,170 | 1,183 | +1.46% | 3,300 | 320億1198万 | +2.69% | 7.41 | 0.44 |
12/08 | 1,169 | 1,174 | 1,165 | 1,166 | +0.26% | 2,800 | 315億5196万 | +1.3% | 7.31 | 0.43 |
12/07 | 1,179 | 1,179 | 1,163 | 1,163 | +0.43% | 3,700 | 314億7078万 | +1.04% | 7.29 | 0.43 |
12/06 | 1,155 | 1,164 | 1,155 | 1,158 | +0.26% | 5,000 | 313億3548万 | +0.7% | 7.26 | 0.43 |
12/05 | 1,155 | 1,158 | 1,150 | 1,155 | 0% | 1,300 | 312億5430万 | +0.43% | 7.24 | 0.43 |
12/04 | 1,150 | 1,158 | 1,150 | 1,155 | +0.61% | 3,700 | 312億5430万 | +0.52% | 7.24 | 0.43 |
12/01 | 1,147 | 1,148 | 1,147 | 1,148 | +0.17% | 1,200 | 310億6488万 | -0.09% | 7.19 | 0.42 |
11/30 | 1,147 | 1,149 | 1,145 | 1,146 | -0.09% | 1,000 | 310億1076万 | -0.26% | 7.18 | 0.42 |
11/29 | 1,152 | 1,152 | 1,147 | 1,147 | -0.43% | 1,200 | 310億3782万 | -0.09% | 7.19 | 0.42 |
11/28 | 1,169 | 1,169 | 1,152 | 1,152 | -0.43% | 7,900 | 311億7312万 | +0.35% | 7.22 | 0.43 |
11/27 | 1,150 | 1,157 | 1,147 | 1,157 | +0.87% | 5,700 | 313億842万 | +0.78% | 7.25 | 0.43 |
11/24 | 1,146 | 1,150 | 1,146 | 1,147 | +0.17% | 5,700 | 310億3782万 | 0% | 7.19 | 0.42 |
11/22 | 1,145 | 1,145 | 1,145 | 1,145 | -0.17% | 2,100 | 309億8370万 | -0.17% | 7.18 | 0.42 |
11/21 | 1,150 | 1,150 | 1,143 | 1,147 | -0.26% | 3,700 | 310億3782万 | 0% | 7.19 | 0.42 |
11/20 | 1,152 | 1,153 | 1,150 | 1,150 | 0% | 3,400 | 311億1900万 | +0.26% | 7.21 | 0.42 |
11/17 | 1,153 | 1,153 | 1,144 | 1,150 | -0.52% | 2,600 | 311億1900万 | +0.35% | 7.21 | 0.42 |
11/16 | 1,156 | 1,156 | 1,156 | 1,156 | +0.87% | 500 | 312億8136万 | +0.87% | 7.24 | 0.43 |
11/15 | 1,141 | 1,159 | 1,141 | 1,146 | +0.44% | 4,400 | 310億1076万 | 0% | 7.18 | 0.42 |
11/14 | 1,144 | 1,148 | 1,141 | 1,141 | -0.26% | 3,000 | 308億7546万 | -0.44% | 7.15 | 0.42 |
11/13 | 1,146 | 1,150 | 1,144 | 1,144 | -0.52% | 2,900 | 309億5664万 | -0.17% | 7.17 | 0.42 |
11/10 | 1,154 | 1,159 | 1,145 | 1,150 | +0.61% | 1,400 | 311億1900万 | +0.35% | 7.21 | 0.42 |
11/09 | 1,143 | 1,143 | 1,143 | 1,143 | 0% | 2,200 | 309億2958万 | -0.17% | 7.16 | 0.42 |
11/08 | 1,149 | 1,150 | 1,143 | 1,143 | -0.61% | 1,900 | 309億2958万 | -0.17% | 7.16 | 0.42 |
11/07 | 1,149 | 1,150 | 1,148 | 1,150 | -0.17% | 2,500 | 311億1900万 | +0.44% | 7.21 | 0.42 |
11/06 | 1,160 | 1,160 | 1,148 | 1,152 | -1.37% | 6,300 | 311億7312万 | +0.61% | 7.22 | 0.43 |
11/02 | 1,159 | 1,168 | 1,159 | 1,168 | +0.52% | 2,400 | 316億608万 | +2.01% | 7.32 | 0.43 |
11/01 | 1,150 | 1,162 | 1,150 | 1,162 | +1.66% | 400 | 314億4372万 | +1.57% | 7.28 | 0.43 |
10/31 | 1,143 | 1,149 | 1,143 | 1,143 | -0.09% | 500 | 309億2958万 | 0% | 7.16 | 0.42 |
10/30 | 1,143 | 1,145 | 1,142 | 1,144 | +0.09% | 900 | 309億5664万 | +0.09% | 7.17 | 0.42 |
10/27 | 1,159 | 1,164 | 1,143 | 1,143 | -0.35% | 9,800 | 309億2958万 | -0.09% | 7.16 | 0.42 |
10/26 | 1,140 | 1,147 | 1,140 | 1,147 | +0.61% | 1,200 | 310億3782万 | +0.26% | 7.19 | 0.42 |
10/25 | 1,144 | 1,147 | 1,140 | 1,140 | +0.09% | 1,900 | 308億4840万 | -0.35% | 7.14 | 0.42 |
10/24 | 1,140 | 1,141 | 1,138 | 1,139 | 0% | 1,200 | 308億2134万 | -0.44% | 7.14 | 0.42 |
10/23 | 1,136 | 1,139 | 1,136 | 1,139 | -0.87% | 2,900 | 308億2134万 | -0.44% | 7.14 | 0.42 |
10/20 | 1,147 | 1,149 | 1,147 | 1,149 | +0.09% | 400 | 310億9194万 | +0.44% | 7.2 | 0.42 |
10/19 | 1,141 | 1,148 | 1,141 | 1,148 | +0.44% | 600 | 310億6488万 | +0.35% | 7.19 | 0.42 |
10/18 | 1,145 | 1,145 | 1,141 | 1,143 | +0.26% | 400 | 309億2958万 | 0% | 7.16 | 0.42 |
10/17 | 1,140 | 1,140 | 1,140 | 1,140 | +0.18% | 600 | 308億4840万 | -0.26% | 7.14 | 0.42 |
10/16 | 1,136 | 1,138 | 1,136 | 1,138 | -0.26% | 1,600 | 307億9428万 | -0.44% | 7.13 | 0.42 |
10/13 | 1,147 | 1,155 | 1,141 | 1,141 | -0.35% | 1,500 | 308億7546万 | -0.17% | 7.15 | 0.42 |
10/12 | 1,146 | 1,150 | 1,145 | 1,145 | 0% | 1,500 | 309億8370万 | +0.17% | 7.18 | 0.42 |
10/11 | 1,153 | 1,155 | 1,145 | 1,145 | -0.26% | 2,300 | 309億8370万 | +0.17% | 7.18 | 0.42 |
10/10 | 1,145 | 1,150 | 1,145 | 1,148 | +0.7% | 1,800 | 310億6488万 | +0.44% | 7.19 | 0.42 |
10/06 | 1,141 | 1,142 | 1,131 | 1,140 | -0.09% | 3,400 | 308億4840万 | -0.09% | 7.14 | 0.42 |
10/05 | 1,130 | 1,141 | 1,130 | 1,141 | +0.97% | 1,100 | 308億7546万 | +0.09% | 7.15 | 0.42 |
10/04 | 1,138 | 1,146 | 1,130 | 1,130 | -1.14% | 5,700 | 305億7780万 | -0.88% | 7.08 | 0.42 |
10/03 | 1,148 | 1,148 | 1,143 | 1,143 | -0.52% | 1,800 | 309億2958万 | +0.35% | 7.16 | 0.42 |
10/02 | 1,144 | 1,150 | 1,133 | 1,149 | +0.44% | 5,600 | 310億9194万 | +0.97% | 7.2 | 0.42 |
09/29 | 1,145 | 1,145 | 1,135 | 1,144 | -0.09% | 1,900 | 309億5664万 | +0.7% | 7.17 | 0.43 |
09/28 | 1,147 | 1,150 | 1,136 | 1,145 | -0.43% | 1,400 | 309億8370万 | +0.88% | 7.18 | 0.43 |
09/27 | 1,149 | 1,150 | 1,143 | 1,150 | +0.79% | 1,100 | 311億1900万 | +1.5% | 7.21 | 0.43 |
09/26 | 1,152 | 1,157 | 1,141 | 1,141 | -0.95% | 11,800 | 308億7546万 | +0.8% | 7.15 | 0.43 |
09/25 | 1,150 | 1,152 | 1,136 | 1,152 | -0.35% | 7,300 | 311億7312万 | +1.95% | 7.22 | 0.43 |
09/22 | 1,149 | 1,158 | 1,147 | 1,156 | +0.7% | 3,500 | 312億8136万 | +2.39% | 7.24 | 0.43 |
09/21 | 1,149 | 1,149 | 1,144 | 1,148 | +0.7% | 600 | 310億6488万 | +1.86% | 7.19 | 0.43 |
09/20 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 5,000 | 308億4840万 | +1.33% | 7.14 | 0.43 |
09/19 | 1,144 | 1,150 | 1,138 | 1,150 | +1.05% | 3,600 | 311億1900万 | +2.31% | 7.21 | 0.43 |
09/15 | 1,148 | 1,148 | 1,133 | 1,138 | -0.09% | 8,500 | 307億9428万 | +1.43% | 7.13 | 0.43 |
09/14 | 1,144 | 1,148 | 1,132 | 1,139 | 0% | 5,100 | 308億2134万 | +1.61% | 7.14 | 0.43 |
09/13 | 1,145 | 1,145 | 1,137 | 1,139 | -0.09% | 2,800 | 308億2134万 | +1.7% | 7.14 | 0.43 |
09/12 | 1,141 | 1,141 | 1,136 | 1,140 | -0.44% | 2,400 | 308億4840万 | +1.88% | 7.14 | 0.43 |
09/11 | 1,143 | 1,147 | 1,136 | 1,145 | +1.06% | 2,100 | 309億8370万 | +2.42% | 7.18 | 0.43 |
09/08 | 1,143 | 1,145 | 1,133 | 1,133 | -0.79% | 2,000 | 306億5898万 | +1.43% | 7.1 | 0.43 |
09/07 | 1,137 | 1,142 | 1,129 | 1,142 | -0.09% | 1,800 | 309億252万 | +2.33% | 7.16 | 0.43 |
09/06 | 1,140 | 1,143 | 1,133 | 1,143 | +0.79% | 1,700 | 309億2958万 | +2.51% | 7.16 | 0.43 |
09/05 | 1,137 | 1,148 | 1,134 | 1,134 | +0.09% | 2,800 | 306億8604万 | +1.8% | 7.11 | 0.43 |
09/04 | 1,136 | 1,147 | 1,132 | 1,133 | +1.16% | 3,200 | 306億5898万 | +1.71% | 7.1 | 0.43 |
09/01 | 1,120 | 1,140 | 1,120 | 1,120 | +0.99% | 4,200 | 303億720万 | +0.54% | 7.02 | 0.42 |
08/31 | 1,120 | 1,120 | 1,109 | 1,109 | -1.86% | 1,500 | 300億954万 | -0.45% | 6.95 | 0.42 |
08/29 | 1,129 | 1,130 | 1,117 | 1,130 | +1.16% | 10,500 | 305億7780万 | +1.35% | 7.08 | 0.42 |
08/28 | 1,112 | 1,117 | 1,110 | 1,117 | +0.63% | 3,200 | 302億2602万 | +0.27% | 7 | 0.42 |
08/25 | 1,114 | 1,114 | 1,103 | 1,110 | +0.63% | 1,800 | 300億3660万 | -0.36% | 6.96 | 0.42 |
08/24 | 1,114 | 1,114 | 1,101 | 1,103 | -0.81% | 1,300 | 298億4718万 | -0.99% | 6.91 | 0.41 |
08/23 | 1,112 | 1,112 | 1,112 | 1,112 | +0.45% | 100 | 300億9072万 | -0.18% | 6.97 | 0.42 |
08/22 | 1,112 | 1,112 | 1,107 | 1,107 | -0.54% | 1,400 | 299億5542万 | -0.63% | 6.94 | 0.42 |
08/18 | 1,113 | 1,113 | 1,113 | 1,113 | +0.72% | 100 | 301億1778万 | -0.18% | 6.98 | 0.42 |
08/17 | 1,112 | 1,112 | 1,105 | 1,105 | -0.18% | 500 | 299億130万 | -0.9% | 6.93 | 0.42 |
08/16 | 1,107 | 1,107 | 1,107 | 1,107 | -0.27% | 100 | 299億5542万 | -0.72% | 6.94 | 0.42 |
08/15 | 1,111 | 1,114 | 1,110 | 1,110 | +0.91% | 900 | 300億3660万 | -0.54% | 6.96 | 0.42 |
08/14 | 1,106 | 1,106 | 1,099 | 1,100 | -1.17% | 3,400 | 297億6600万 | -1.43% | 6.89 | 0.41 |
08/10 | 1,114 | 1,114 | 1,109 | 1,113 | -0.09% | 700 | 301億1778万 | -0.36% | 6.98 | 0.42 |
08/09 | 1,114 | 1,114 | 1,114 | 1,114 | 0% | 200 | 301億4484万 | -0.27% | 6.98 | 0.42 |
08/08 | 1,113 | 1,114 | 1,113 | 1,114 | +0.36% | 200 | 301億4484万 | -0.27% | 6.98 | 0.42 |
08/07 | 1,109 | 1,110 | 1,109 | 1,110 | +0.18% | 200 | 300億3660万 | -0.63% | 6.96 | 0.42 |
08/04 | 1,112 | 1,117 | 1,107 | 1,108 | -0.36% | 1,800 | 299億8248万 | -0.81% | 6.94 | 0.42 |
08/03 | 1,119 | 1,126 | 1,110 | 1,112 | -0.71% | 2,400 | 300億9072万 | -0.45% | 6.97 | 0.42 |
08/02 | 1,120 | 1,124 | 1,120 | 1,120 | +0.27% | 1,800 | 303億720万 | +0.18% | 7.02 | 0.42 |
08/01 | 1,117 | 1,120 | 1,116 | 1,117 | -0.09% | 2,200 | 302億2602万 | -0.09% | 7 | 0.42 |
07/31 | 1,131 | 1,131 | 1,118 | 1,118 | +0.27% | 600 | 302億5308万 | 0% | 7.01 | 0.42 |
07/28 | 1,121 | 1,125 | 1,115 | 1,115 | -0.71% | 2,200 | 301億7190万 | -0.18% | 6.99 | 0.42 |