株価チャート
2023/07/13~2023/12/07
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 |
12/07 | 2,343 | 2,348 | 2,341 | 2,343 | 0% | 3,200 | 816億1502万 | +0.56% | 11.32 | 1.59 |
12/06 | 2,339 | 2,343 | 2,339 | 2,343 | +0.3% | 7,100 | 816億1502万 | +0.6% | 11.32 | 1.59 |
12/05 | 2,339 | 2,341 | 2,332 | 2,336 | -0.21% | 4,400 | 813億7119万 | +0.39% | 11.28 | 1.58 |
12/04 | 2,343 | 2,345 | 2,340 | 2,341 | +0.13% | 3,100 | 815億4535万 | +0.64% | 11.31 | 1.58 |
12/01 | 2,329 | 2,340 | 2,329 | 2,338 | +0.34% | 7,000 | 814億4085万 | +0.6% | 11.29 | 1.58 |
11/30 | 2,332 | 2,342 | 2,330 | 2,330 | -0.6% | 8,600 | 811億6219万 | +0.26% | 11.25 | 1.68 |
11/29 | 2,343 | 2,344 | 2,336 | 2,344 | +0.43% | 3,500 | 816億4985万 | +0.9% | 11.31 | 1.69 |
11/28 | 2,345 | 2,346 | 2,332 | 2,334 | -0.89% | 10,500 | 813億152万 | +0.47% | 11.26 | 1.69 |
11/27 | 2,369 | 2,380 | 2,341 | 2,355 | +0.86% | 25,500 | 820億3302万 | +1.38% | 11.37 | 1.7 |
11/24 | 2,330 | 2,336 | 2,325 | 2,335 | -0.04% | 7,600 | 813億3635万 | +0.52% | 11.27 | 1.69 |
11/22 | 2,319 | 2,343 | 2,319 | 2,336 | +0.56% | 4,100 | 813億7119万 | +0.56% | 11.27 | 1.69 |
11/21 | 2,343 | 2,343 | 2,320 | 2,323 | -0.73% | 9,700 | 809億1835万 | +0.04% | 11.21 | 1.68 |
11/20 | 2,326 | 2,344 | 2,326 | 2,340 | +0.6% | 4,400 | 815億1052万 | +0.82% | 11.29 | 1.69 |
11/17 | 2,305 | 2,326 | 2,305 | 2,326 | +0.91% | 3,100 | 810億2285万 | +0.22% | 11.23 | 1.68 |
11/16 | 2,301 | 2,315 | 2,301 | 2,305 | +0.13% | 3,300 | 802億9135万 | -0.77% | 11.12 | 1.66 |
11/15 | 2,301 | 2,314 | 2,301 | 2,302 | -0.17% | 6,700 | 801億8685万 | -1.07% | 11.11 | 1.66 |
11/14 | 2,310 | 2,318 | 2,304 | 2,306 | -0.39% | 5,700 | 803億2618万 | -1.07% | 11.13 | 1.67 |
11/13 | 2,309 | 2,328 | 2,309 | 2,315 | +0.26% | 3,800 | 806億3968万 | -0.81% | 11.17 | 1.67 |
11/10 | 2,301 | 2,316 | 2,301 | 2,309 | +0.13% | 5,100 | 804億3068万 | -1.2% | 11.14 | 1.67 |
11/09 | 2,315 | 2,322 | 2,305 | 2,306 | -0.9% | 4,800 | 803億2618万 | -1.5% | 11.13 | 1.67 |
11/08 | 2,323 | 2,334 | 2,320 | 2,327 | -0.43% | 4,400 | 810億5768万 | -0.73% | 11.23 | 1.68 |
11/07 | 2,328 | 2,343 | 2,322 | 2,337 | -0.38% | 7,400 | 814億602万 | -0.43% | 11.28 | 1.69 |
11/06 | 2,335 | 2,346 | 2,330 | 2,346 | +0.43% | 6,100 | 817億1952万 | -0.17% | 11.32 | 1.69 |
11/02 | 2,344 | 2,344 | 2,326 | 2,336 | +0.04% | 2,500 | 813億7119万 | -0.64% | 11.27 | 1.69 |
11/01 | 2,321 | 2,342 | 2,321 | 2,335 | +0.65% | 7,400 | 813億3635万 | -0.76% | 11.27 | 1.69 |
10/31 | 2,316 | 2,337 | 2,304 | 2,320 | +0.74% | 4,700 | 808億1385万 | -1.49% | 11.2 | 1.68 |
10/30 | 2,298 | 2,305 | 2,296 | 2,303 | +0.13% | 3,600 | 802億2168万 | -2.29% | 11.11 | 1.66 |
10/27 | 2,311 | 2,314 | 2,295 | 2,300 | +0.22% | 3,600 | 801億1718万 | -2.54% | 11.1 | 1.66 |
10/26 | 2,300 | 2,325 | 2,279 | 2,295 | -1.5% | 12,600 | 799億4301万 | -2.88% | 11.08 | 1.66 |
10/25 | 2,319 | 2,335 | 2,319 | 2,330 | +0.56% | 2,500 | 811億6219万 | -1.52% | 11.24 | 1.68 |
10/24 | 2,326 | 2,328 | 2,310 | 2,317 | -0.69% | 3,600 | 807億935万 | -2.15% | 11.18 | 1.67 |
10/23 | 2,338 | 2,338 | 2,321 | 2,333 | -0.21% | 3,100 | 812億6669万 | -1.6% | 11.26 | 1.69 |
10/20 | 2,339 | 2,339 | 2,330 | 2,338 | -0.21% | 1,500 | 814億4085万 | -1.47% | 11.28 | 1.69 |
10/19 | 2,355 | 2,355 | 2,336 | 2,343 | -0.26% | 4,500 | 816億1502万 | -1.31% | 11.31 | 1.69 |
10/18 | 2,310 | 2,349 | 2,310 | 2,349 | +1.69% | 7,700 | 818億2402万 | -1.14% | 11.34 | 1.7 |
10/17 | 2,304 | 2,331 | 2,297 | 2,310 | +0.74% | 6,700 | 804億6551万 | -2.82% | 11.15 | 1.67 |
10/16 | 2,336 | 2,350 | 2,263 | 2,293 | -2.43% | 16,600 | 798億7334万 | -3.66% | 11.07 | 1.66 |
10/13 | 2,381 | 2,382 | 2,328 | 2,350 | -1.05% | 13,800 | 818億5886万 | -1.47% | 11.34 | 1.7 |
10/12 | 2,395 | 2,395 | 2,370 | 2,375 | -1.45% | 21,000 | 827億2970万 | -0.46% | 11.46 | 1.72 |
10/11 | 2,405 | 2,415 | 2,393 | 2,410 | +0.5% | 9,000 | 839億4887万 | +0.96% | 11.63 | 1.74 |
10/10 | 2,387 | 2,400 | 2,380 | 2,398 | +0.46% | 6,300 | 835億3087万 | +0.46% | 11.57 | 1.73 |
10/06 | 2,376 | 2,392 | 2,375 | 2,387 | +0.08% | 2,900 | 831億4770万 | 0% | 11.52 | 1.72 |
10/05 | 2,387 | 2,388 | 2,370 | 2,385 | -0.29% | 4,400 | 830億7803万 | -0.08% | 11.51 | 1.72 |
10/04 | 2,394 | 2,394 | 2,370 | 2,392 | -0.33% | 6,900 | 833億2187万 | +0.17% | 11.54 | 1.73 |
10/03 | 2,399 | 2,406 | 2,383 | 2,400 | +0.04% | 7,600 | 836億53万 | +0.5% | 11.58 | 1.73 |
10/02 | 2,403 | 2,406 | 2,388 | 2,399 | +0.04% | 14,300 | 835億6570万 | +0.46% | 11.58 | 1.73 |
09/29 | 2,388 | 2,401 | 2,388 | 2,398 | +0.42% | 4,500 | 835億3087万 | +0.42% | 11.57 | 1.73 |
09/28 | 2,388 | 2,390 | 2,383 | 2,388 | +0.29% | 3,000 | 831億8253万 | 0% | 11.52 | 1.72 |
09/27 | 2,373 | 2,381 | 2,371 | 2,381 | +0.34% | 2,200 | 829億3870万 | -0.33% | 11.49 | 1.72 |
09/26 | 2,373 | 2,373 | 2,372 | 2,373 | 0% | 1,100 | 826億6003万 | -0.71% | 11.45 | 1.71 |
09/25 | 2,375 | 2,381 | 2,372 | 2,373 | -0.34% | 2,500 | 826億6003万 | -0.75% | 11.45 | 1.71 |
09/22 | 2,377 | 2,381 | 2,375 | 2,381 | +0.17% | 3,000 | 829億3870万 | -0.46% | 11.49 | 1.72 |
09/21 | 2,382 | 2,383 | 2,377 | 2,377 | -0.21% | 1,300 | 827億9936万 | -0.67% | 11.47 | 1.72 |
09/20 | 2,383 | 2,383 | 2,376 | 2,382 | +0.25% | 3,600 | 829億7353万 | -0.54% | 11.5 | 1.72 |
09/19 | 2,383 | 2,383 | 2,370 | 2,376 | -0.29% | 8,100 | 827億6453万 | -0.83% | 11.47 | 1.72 |
09/15 | 2,385 | 2,386 | 2,375 | 2,383 | +0.34% | 2,900 | 830億836万 | -0.63% | 11.5 | 1.72 |
09/14 | 2,381 | 2,387 | 2,372 | 2,375 | -0.25% | 3,600 | 827億2970万 | -0.96% | 11.46 | 1.72 |
09/13 | 2,386 | 2,389 | 2,379 | 2,381 | -0.17% | 2,200 | 829億3870万 | -0.75% | 11.49 | 1.72 |
09/12 | 2,393 | 2,393 | 2,374 | 2,385 | +0.13% | 3,300 | 830億7803万 | -0.67% | 11.51 | 1.72 |
09/11 | 2,398 | 2,398 | 2,382 | 2,382 | -0.25% | 2,900 | 829億7353万 | -0.79% | 11.5 | 1.72 |
09/08 | 2,395 | 2,398 | 2,382 | 2,388 | -0.29% | 5,000 | 831億8253万 | -0.58% | 11.52 | 1.72 |
09/07 | 2,396 | 2,399 | 2,391 | 2,395 | -0.04% | 2,500 | 834億2637万 | -0.33% | 11.56 | 1.73 |
09/06 | 2,395 | 2,396 | 2,390 | 2,396 | 0% | 2,200 | 834億6120万 | -0.29% | 11.56 | 1.73 |
09/05 | 2,393 | 2,396 | 2,390 | 2,396 | -0.04% | 2,300 | 834億6120万 | -0.33% | 11.56 | 1.73 |
09/04 | 2,394 | 2,400 | 2,392 | 2,397 | +0.13% | 2,600 | 834億9603万 | -0.33% | 11.57 | 1.73 |
09/01 | 2,399 | 2,401 | 2,380 | 2,394 | -0.13% | 6,600 | 833億9153万 | -0.46% | 11.55 | 1.73 |
08/31 | 2,405 | 2,406 | 2,394 | 2,397 | -0.21% | 2,500 | 834億9603万 | -0.37% | 11.57 | 1.73 |
08/30 | 2,401 | 2,402 | 2,384 | 2,402 | 0% | 2,700 | 836億7020万 | -0.21% | 11.88 | 1.78 |
08/29 | 2,399 | 2,407 | 2,396 | 2,402 | +0.13% | 2,900 | 836億7020万 | -0.21% | 11.88 | 1.78 |
08/28 | 2,398 | 2,410 | 2,398 | 2,399 | +0.04% | 1,900 | 835億6570万 | -0.42% | 11.87 | 1.78 |
08/25 | 2,382 | 2,403 | 2,379 | 2,398 | -0.25% | 4,700 | 835億3087万 | -0.5% | 11.86 | 1.78 |
08/24 | 2,395 | 2,420 | 2,394 | 2,404 | +0.04% | 6,800 | 837億3987万 | -0.25% | 11.89 | 1.78 |
08/23 | 2,401 | 2,406 | 2,394 | 2,403 | 0% | 4,100 | 837億503万 | -0.33% | 11.89 | 1.78 |
08/22 | 2,400 | 2,406 | 2,398 | 2,403 | -0.08% | 2,600 | 837億503万 | -0.41% | 11.89 | 1.78 |
08/21 | 2,400 | 2,413 | 2,400 | 2,405 | +0.21% | 2,400 | 837億7470万 | -0.33% | 11.9 | 1.78 |
08/18 | 2,413 | 2,413 | 2,400 | 2,400 | -0.54% | 6,100 | 836億53万 | -0.54% | 11.87 | 1.78 |
08/17 | 2,414 | 2,414 | 2,405 | 2,413 | +0.12% | 2,300 | 840億5337万 | -0.08% | 11.94 | 1.79 |
08/16 | 2,410 | 2,410 | 2,405 | 2,410 | -0.04% | 1,300 | 839億4887万 | -0.25% | 11.92 | 1.79 |
08/15 | 2,419 | 2,419 | 2,410 | 2,411 | -0.33% | 2,300 | 839億8370万 | -0.21% | 11.93 | 1.79 |
08/14 | 2,400 | 2,419 | 2,396 | 2,419 | +0.79% | 4,500 | 842億6237万 | +0.17% | 11.97 | 1.79 |
08/10 | 2,407 | 2,407 | 2,393 | 2,400 | -0.29% | 2,100 | 836億53万 | -0.58% | 11.87 | 1.78 |
08/09 | 2,407 | 2,407 | 2,401 | 2,407 | 0% | 1,300 | 838億4437万 | -0.33% | 11.91 | 1.78 |
08/08 | 2,387 | 2,407 | 2,386 | 2,407 | +0.21% | 4,400 | 838億4437万 | -0.33% | 11.91 | 1.78 |
08/07 | 2,402 | 2,402 | 2,395 | 2,402 | 0% | 4,100 | 836億7020万 | -0.5% | 11.88 | 1.78 |
08/04 | 2,404 | 2,412 | 2,402 | 2,402 | -0.08% | 2,600 | 836億7020万 | -0.46% | 11.88 | 1.78 |
08/03 | 2,405 | 2,410 | 2,403 | 2,404 | -0.41% | 2,600 | 837億3987万 | -0.29% | 11.89 | 1.78 |
08/02 | 2,415 | 2,416 | 2,410 | 2,414 | 0% | 3,900 | 840億8820万 | +0.17% | 11.94 | 1.79 |
08/01 | 2,423 | 2,423 | 2,403 | 2,414 | +0.29% | 4,300 | 840億8820万 | +0.25% | 11.94 | 1.79 |
07/31 | 2,402 | 2,412 | 2,402 | 2,407 | +0.08% | 2,000 | 838億4437万 | +0.04% | 11.91 | 1.78 |
07/28 | 2,410 | 2,412 | 2,401 | 2,405 | -0.41% | 1,700 | 837億7470万 | +0.04% | 11.9 | 1.78 |
07/27 | 2,414 | 2,415 | 2,414 | 2,415 | -0.21% | 1,000 | 841億2304万 | +0.58% | 11.95 | 1.79 |
07/26 | 2,407 | 2,420 | 2,404 | 2,420 | -0.08% | 3,200 | 842億9721万 | +0.92% | 11.97 | 1.79 |
07/25 | 2,415 | 2,433 | 2,414 | 2,422 | -0.49% | 4,700 | 843億6687万 | +1.13% | 11.98 | 1.8 |
07/24 | 2,427 | 2,434 | 2,422 | 2,434 | +0.29% | 4,100 | 847億8488万 | +1.8% | 12.04 | 1.8 |
07/21 | 2,422 | 2,428 | 2,410 | 2,427 | +0.79% | 2,500 | 845億4104万 | +1.72% | 12.01 | 1.8 |
07/20 | 2,427 | 2,434 | 2,405 | 2,408 | -1.03% | 4,100 | 838億7920万 | +1.09% | 11.91 | 1.79 |
07/19 | 2,447 | 2,447 | 2,425 | 2,433 | -0.21% | 3,700 | 847億5004万 | +2.31% | 12.04 | 1.8 |
07/18 | 2,420 | 2,439 | 2,420 | 2,438 | +0.74% | 5,100 | 849億2421万 | +2.74% | 12.06 | 1.81 |
07/14 | 2,420 | 2,427 | 2,403 | 2,420 | +0.88% | 7,600 | 842億9721万 | +2.2% | 11.97 | 1.79 |
07/13 | 2,457 | 2,457 | 2,392 | 2,399 | -1.44% | 21,800 | 835億6570万 | +1.52% | 11.87 | 1.78 |