株価チャート
2023/07/26~2023/12/19
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 |
12/19 | 1,119 | 1,120 | 1,100 | 1,110 | -0.8% | 18,200 | 117億1094万 | +5.82% | 34.56 | 16.72 |
12/18 | 1,080 | 1,119 | 1,075 | 1,119 | +2.57% | 29,200 | 118億589万 | +7.49% | 34.84 | 16.86 |
12/15 | 1,115 | 1,115 | 1,068 | 1,091 | -2.68% | 51,000 | 115億1048万 | +5.72% | 33.97 | 16.43 |
12/14 | 1,131 | 1,150 | 1,102 | 1,121 | -2.1% | 45,600 | 118億2699万 | +9.37% | 34.91 | 16.89 |
12/13 | 1,180 | 1,194 | 1,145 | 1,145 | -3.78% | 41,400 | 120億8020万 | +12.59% | 35.65 | 17.25 |
12/12 | 1,185 | 1,194 | 1,165 | 1,190 | +0.85% | 35,400 | 125億5497万 | +18.17% | 37.06 | 17.93 |
12/11 | 1,146 | 1,185 | 1,131 | 1,180 | +5.08% | 57,400 | 124億4947万 | +18.47% | 36.74 | 17.77 |
12/08 | 1,140 | 1,146 | 1,120 | 1,123 | -1.49% | 39,300 | 118億4809万 | +13.89% | 34.97 | 16.92 |
12/07 | 1,110 | 1,155 | 1,104 | 1,140 | 0% | 43,700 | 120億2745万 | +16.68% | 35.5 | 17.17 |
12/06 | 1,063 | 1,159 | 1,063 | 1,140 | +7.45% | 111,100 | 120億2745万 | +17.89% | 35.5 | 17.17 |
12/05 | 1,075 | 1,086 | 1,055 | 1,061 | -1.58% | 40,000 | 111億9397万 | +10.98% | 33.04 | 15.98 |
12/04 | 1,052 | 1,086 | 1,043 | 1,078 | +2.67% | 38,400 | 113億7333万 | +13.47% | 33.57 | 16.24 |
12/01 | 1,026 | 1,066 | 1,022 | 1,050 | +2.44% | 71,200 | 110億7792万 | +11.35% | 32.7 | 15.82 |
11/30 | 1,000 | 1,030 | 1,000 | 1,025 | +2.81% | 51,300 | 108億1416万 | +9.39% | 31.92 | 15.44 |
11/29 | 996 | 1,010 | 996 | 997 | +0.1% | 31,000 | 105億1874万 | +6.97% | 31.05 | 15.02 |
11/28 | 985 | 1,013 | 985 | 996 | +1.63% | 28,300 | 105億819万 | +7.33% | 31.01 | 15 |
11/27 | 980 | 1,013 | 974 | 980 | +0.93% | 62,200 | 103億3939万 | +6.06% | 30.52 | 14.76 |
11/24 | 972 | 986 | 958 | 971 | -0.1% | 33,000 | 102億4443万 | +5.43% | 30.24 | 14.63 |
11/22 | 972 | 985 | 972 | 972 | -0.31% | 13,600 | 102億5498万 | +5.88% | 30.27 | 14.64 |
11/21 | 977 | 988 | 972 | 975 | -0.51% | 18,000 | 102億8664万 | +6.67% | 30.36 | 14.69 |
11/20 | 982 | 993 | 978 | 980 | -0.31% | 37,500 | 103億3939万 | +7.57% | 30.52 | 14.76 |
11/17 | 924 | 983 | 923 | 983 | +5.93% | 55,700 | 103億7104万 | +8.26% | 30.61 | 14.81 |
11/16 | 943 | 947 | 928 | 928 | -1.49% | 20,600 | 97億9077万 | +2.65% | 28.9 | 13.98 |
11/15 | 926 | 942 | 923 | 942 | +1.84% | 21,600 | 99億3847万 | +4.32% | 29.33 | 14.19 |
11/14 | 909 | 925 | 906 | 925 | +1.76% | 11,200 | 97億5912万 | +2.66% | 28.8 | 13.93 |
11/13 | 915 | 915 | 904 | 909 | -0.11% | 10,000 | 95億9031万 | +1% | 28.31 | 13.69 |
11/10 | 911 | 914 | 907 | 910 | -0.44% | 5,000 | 96億86万 | +1.11% | 28.34 | 13.71 |
11/09 | 905 | 920 | 904 | 914 | +0.88% | 14,100 | 96億4306万 | +1.67% | 28.46 | 13.77 |
11/08 | 915 | 915 | 902 | 906 | -0.22% | 15,500 | 95億5866万 | +0.78% | 28.21 | 13.65 |
11/07 | 910 | 913 | 895 | 908 | -0.87% | 22,100 | 95億7976万 | +1% | 28.27 | 13.68 |
11/06 | 912 | 922 | 910 | 916 | +0.55% | 33,700 | 96億6416万 | +1.89% | 28.52 | 13.8 |
11/02 | 910 | 917 | 905 | 911 | +1.11% | 15,900 | 96億1141万 | +1.45% | 28.37 | 13.72 |
11/01 | 908 | 912 | 900 | 901 | +0.9% | 19,300 | 95億591万 | +0.45% | 28.06 | 13.57 |
10/31 | 888 | 897 | 880 | 893 | +1.59% | 16,400 | 94億2150万 | -0.45% | 27.81 | 13.45 |
10/30 | 900 | 910 | 879 | 879 | -2.87% | 61,800 | 92億7380万 | -2.01% | 27.37 | 13.24 |
10/27 | 900 | 906 | 898 | 905 | +0.67% | 5,700 | 95億4811万 | +0.89% | 28.18 | 13.63 |
10/26 | 900 | 909 | 895 | 899 | -0.55% | 8,000 | 94億8480万 | +0.22% | 27.99 | 13.54 |
10/25 | 902 | 914 | 900 | 904 | +0.22% | 14,700 | 95億3756万 | +0.89% | 28.15 | 13.62 |
10/24 | 902 | 907 | 886 | 902 | +1.35% | 17,500 | 95億1646万 | +0.78% | 28.09 | 13.59 |
10/23 | 900 | 904 | 886 | 890 | -0.67% | 14,400 | 93億8985万 | -0.56% | 27.71 | 13.41 |
10/20 | 897 | 902 | 895 | 896 | 0% | 11,400 | 94億5315万 | +0.11% | 27.9 | 13.5 |
10/19 | 903 | 905 | 896 | 896 | -0.78% | 7,900 | 94億5315万 | +0.11% | 27.9 | 13.5 |
10/18 | 882 | 903 | 882 | 903 | +2.38% | 13,200 | 95億2701万 | +1.01% | 28.12 | 13.6 |
10/17 | 888 | 895 | 882 | 882 | -0.34% | 11,700 | 93億545万 | -1.23% | 27.46 | 13.29 |
10/16 | 902 | 902 | 882 | 885 | -1.88% | 15,600 | 93億3710万 | -0.9% | 27.56 | 13.33 |
10/13 | 899 | 904 | 891 | 902 | -0.44% | 13,400 | 95億1646万 | +1.12% | 28.09 | 13.59 |
10/12 | 899 | 911 | 893 | 906 | +1% | 16,400 | 95億5866万 | +1.68% | 28.21 | 13.65 |
10/11 | 895 | 908 | 888 | 897 | +0.11% | 25,400 | 94億6370万 | +0.79% | 27.93 | 13.51 |
10/10 | 898 | 900 | 892 | 896 | -0.44% | 16,100 | 94億5315万 | +0.79% | 27.9 | 13.5 |
10/06 | 911 | 918 | 896 | 900 | -1.21% | 16,600 | 94億9536万 | +1.35% | 28.03 | 13.56 |
10/05 | 880 | 912 | 880 | 911 | +3.52% | 20,900 | 96億1141万 | +2.71% | 28.37 | 13.72 |
10/04 | 899 | 900 | 875 | 880 | -2% | 41,700 | 92億8435万 | -0.56% | 27.4 | 13.26 |
10/03 | 913 | 913 | 879 | 898 | -1.64% | 31,700 | 94億7425万 | +1.47% | 27.96 | 13.53 |
10/02 | 903 | 923 | 903 | 913 | +1.33% | 14,800 | 96億3251万 | +3.4% | 28.43 | 13.75 |
09/29 | 928 | 934 | 897 | 901 | +0.33% | 27,200 | 95億591万 | +2.27% | 28.06 | 19.6 |
09/28 | 899 | 908 | 892 | 898 | -0.22% | 15,700 | 94億7425万 | +2.28% | 27.96 | 19.54 |
09/27 | 902 | 902 | 891 | 900 | +0.33% | 13,300 | 94億9536万 | +2.74% | 28.03 | 19.58 |
09/26 | 896 | 901 | 891 | 897 | +0.34% | 11,200 | 94億6370万 | +2.75% | 27.93 | 19.51 |
09/25 | 882 | 897 | 882 | 894 | +1.36% | 10,200 | 94億3205万 | +2.64% | 27.84 | 19.45 |
09/22 | 877 | 885 | 877 | 882 | -0.45% | 6,900 | 93億545万 | +1.5% | 27.46 | 19.19 |
09/21 | 875 | 886 | 875 | 886 | +0.91% | 8,100 | 93億4765万 | +2.07% | 27.59 | 19.27 |
09/20 | 885 | 886 | 876 | 878 | -0.79% | 12,000 | 92億6325万 | +1.39% | 27.34 | 19.1 |
09/19 | 900 | 900 | 876 | 885 | -1.67% | 17,500 | 93億3710万 | +2.19% | 27.56 | 19.25 |
09/15 | 900 | 911 | 895 | 900 | +0.11% | 24,500 | 94億9536万 | +3.93% | 28.03 | 19.58 |
09/14 | 886 | 899 | 879 | 899 | +2.63% | 25,000 | 94億8480万 | +3.93% | 27.99 | 19.56 |
09/13 | 879 | 885 | 875 | 876 | -0.45% | 11,600 | 92億4215万 | +1.39% | 27.28 | 19.06 |
09/12 | 877 | 885 | 874 | 880 | +0.69% | 14,600 | 92億8435万 | +1.97% | 27.4 | 19.14 |
09/11 | 879 | 879 | 869 | 874 | -0.57% | 9,200 | 92億2104万 | +1.39% | 27.22 | 19.01 |
09/08 | 876 | 879 | 868 | 879 | +0.57% | 16,500 | 92億7380万 | +2.09% | 27.37 | 19.12 |
09/07 | 876 | 879 | 871 | 874 | -0.11% | 7,200 | 92億2104万 | +1.75% | 27.22 | 19.01 |
09/06 | 879 | 879 | 866 | 875 | -0.46% | 11,300 | 92億3160万 | +1.86% | 27.25 | 19.04 |
09/05 | 877 | 880 | 871 | 879 | +0.23% | 10,800 | 92億7380万 | +2.45% | 27.37 | 19.12 |
09/04 | 879 | 879 | 868 | 877 | +0.34% | 14,400 | 92億5270万 | +2.33% | 27.31 | 19.08 |
09/01 | 874 | 877 | 868 | 874 | 0% | 11,600 | 92億2104万 | +2.22% | 27.22 | 19.01 |
08/31 | 863 | 874 | 860 | 874 | +1.27% | 11,400 | 92億2104万 | +2.34% | 27.22 | 19.01 |
08/30 | 866 | 866 | 855 | 863 | -0.12% | 10,800 | 91億499万 | +1.17% | 26.87 | 18.77 |
08/29 | 854 | 877 | 850 | 864 | +1.41% | 34,300 | 91億1554万 | +1.29% | 26.9 | 18.8 |
08/28 | 850 | 859 | 848 | 852 | 0% | 7,400 | 89億8894万 | 0% | 26.53 | 18.53 |
08/25 | 838 | 854 | 836 | 852 | +1.55% | 10,400 | 89億8894万 | +0.12% | 26.53 | 18.53 |
08/24 | 840 | 845 | 835 | 839 | 0% | 5,400 | 88億5178万 | -1.41% | 26.13 | 18.25 |
08/23 | 835 | 840 | 832 | 839 | 0% | 6,700 | 88億5178万 | -1.41% | 26.13 | 18.25 |
08/22 | 839 | 845 | 825 | 839 | 0% | 15,900 | 88億5178万 | -1.29% | 26.13 | 18.25 |
08/21 | 844 | 850 | 836 | 839 | -0.59% | 17,700 | 88億5178万 | -1.18% | 26.13 | 18.25 |
08/18 | 846 | 846 | 835 | 844 | -1.4% | 22,400 | 89億453万 | -0.47% | 26.28 | 18.36 |
08/17 | 852 | 859 | 841 | 856 | +0.82% | 15,300 | 90億3114万 | +1.06% | 26.66 | 18.62 |
08/16 | 853 | 858 | 843 | 849 | -1.28% | 15,100 | 89億5728万 | +0.35% | 26.44 | 18.47 |
08/15 | 888 | 888 | 850 | 860 | -3.15% | 36,000 | 90億7334万 | +1.65% | 26.78 | 18.71 |
08/14 | 888 | 888 | 867 | 888 | +0.34% | 36,900 | 93億6875万 | +4.96% | 27.65 | 19.32 |
08/10 | 864 | 885 | 863 | 885 | +2.31% | 15,900 | 93億3710万 | +4.86% | 27.56 | 19.25 |
08/09 | 858 | 865 | 853 | 865 | +1.05% | 6,800 | 91億2609万 | +2.61% | 26.94 | 18.82 |
08/08 | 850 | 856 | 848 | 856 | +0.59% | 6,900 | 90億3114万 | +1.66% | 26.66 | 18.62 |
08/07 | 846 | 854 | 841 | 851 | +1.07% | 8,700 | 89億7839万 | +1.19% | 26.5 | 18.51 |
08/04 | 842 | 853 | 836 | 842 | -0.36% | 8,800 | 88億8343万 | +0.24% | 26.22 | 18.32 |
08/03 | 851 | 853 | 841 | 845 | -1.4% | 13,500 | 89億1508万 | +0.6% | 26.31 | 18.38 |
08/02 | 870 | 870 | 855 | 857 | -1.61% | 12,400 | 90億4169万 | +1.54% | 26.69 | 18.64 |
08/01 | 844 | 878 | 844 | 871 | +4.19% | 41,200 | 91億8939万 | +3.08% | 27.12 | 18.95 |
07/31 | 841 | 845 | 832 | 836 | +0.12% | 11,200 | 88億2013万 | -1.18% | 26.03 | 18.19 |
07/28 | 850 | 860 | 835 | 835 | -2.11% | 49,600 | 88億958万 | -1.65% | 26 | 18.17 |
07/27 | 855 | 855 | 848 | 853 | +0.35% | 9,900 | 89億9949万 | +0.12% | 26.56 | 18.56 |
07/26 | 847 | 850 | 840 | 850 | -0.7% | 7,200 | 89億6784万 | -0.58% | 26.47 | 18.49 |