株価チャート
2023/06/30~2023/11/24
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 |
11/24 | 280 | 283 | 274 | 274 | -0.36% | 17,500 | 22億6796万 | +1.11% | - | 1.18 |
11/22 | 273 | 276 | 273 | 275 | +1.1% | 6,400 | 22億7624万 | +1.48% | - | 1.19 |
11/21 | 272 | 273 | 272 | 272 | -0.37% | 3,600 | 22億5140万 | +0.37% | - | 1.17 |
11/20 | 274 | 274 | 270 | 273 | +0.74% | 5,000 | 22億5968万 | +0.37% | - | 1.18 |
11/17 | 272 | 274 | 270 | 271 | 0% | 4,100 | 22億4313万 | -0.37% | - | 1.17 |
11/16 | 270 | 272 | 268 | 271 | +0.37% | 7,700 | 22億4313万 | -0.37% | - | 1.17 |
11/15 | 268 | 274 | 268 | 270 | +0.75% | 23,500 | 22億3485万 | -1.1% | - | 1.17 |
11/14 | 272 | 272 | 268 | 268 | -1.11% | 6,800 | 22億1830万 | -1.83% | - | 1.16 |
11/13 | 271 | 272 | 271 | 271 | -0.73% | 2,500 | 22億4313万 | -1.09% | - | 1.17 |
11/10 | 269 | 273 | 269 | 273 | +1.49% | 3,500 | 22億5968万 | -0.36% | - | 1.18 |
11/09 | 267 | 270 | 267 | 269 | +0.75% | 4,800 | 22億2657万 | -1.82% | - | 1.16 |
11/08 | 269 | 271 | 265 | 267 | -1.84% | 20,600 | 22億1002万 | -2.91% | - | 1.15 |
11/07 | 270 | 272 | 270 | 272 | 0% | 3,000 | 22億5140万 | -1.45% | - | 1.17 |
11/06 | 275 | 275 | 268 | 272 | 0% | 11,000 | 22億5140万 | -1.45% | - | 1.17 |
11/02 | 271 | 272 | 270 | 272 | +0.37% | 2,400 | 22億5140万 | -1.81% | - | 1.17 |
11/01 | 270 | 272 | 269 | 271 | +0.74% | 6,900 | 22億4313万 | -2.17% | - | 1.17 |
10/31 | 271 | 271 | 269 | 269 | 0% | 7,500 | 22億2657万 | -3.24% | - | 1.16 |
10/30 | 271 | 273 | 269 | 269 | 0% | 5,200 | 22億2657万 | -3.24% | - | 1.16 |
10/27 | 266 | 271 | 266 | 269 | -0.37% | 5,700 | 22億2657万 | -3.24% | - | 1.16 |
10/26 | 268 | 270 | 266 | 270 | +0.37% | 5,000 | 22億3485万 | -3.23% | - | 1.17 |
10/25 | 271 | 274 | 267 | 269 | -1.1% | 9,500 | 22億2657万 | -3.58% | - | 1.16 |
10/24 | 272 | 273 | 270 | 272 | 0% | 9,300 | 22億5140万 | -2.51% | - | 1.18 |
10/23 | 279 | 279 | 272 | 272 | -1.81% | 5,200 | 22億5140万 | -2.51% | - | 1.18 |
10/20 | 271 | 285 | 271 | 277 | +1.84% | 14,500 | 22億9279万 | -0.72% | - | 1.2 |
10/19 | 277 | 277 | 271 | 272 | -1.81% | 9,700 | 22億5140万 | -2.51% | - | 1.18 |
10/18 | 277 | 278 | 276 | 277 | +0.36% | 3,200 | 22億9279万 | -0.72% | - | 1.2 |
10/17 | 277 | 278 | 274 | 276 | -0.36% | 9,000 | 22億8451万 | -0.72% | - | 1.19 |
10/16 | 276 | 278 | 275 | 277 | -1.42% | 3,800 | 22億9279万 | -0.36% | - | 1.2 |
10/13 | 279 | 282 | 279 | 281 | +0.36% | 2,900 | 23億2590万 | +1.08% | - | 1.22 |
10/12 | 279 | 281 | 278 | 280 | -0.36% | 3,800 | 23億1762万 | +1.08% | - | 1.21 |
10/11 | 285 | 285 | 279 | 281 | -1.06% | 7,500 | 23億2590万 | +1.44% | - | 1.22 |
10/10 | 284 | 286 | 278 | 284 | -0.35% | 8,500 | 23億5073万 | +2.53% | - | 1.23 |
10/06 | 280 | 285 | 279 | 285 | +1.79% | 4,100 | 23億5901万 | +3.26% | - | 1.23 |
10/05 | 279 | 282 | 278 | 280 | +0.72% | 4,800 | 23億1762万 | +1.45% | - | 1.21 |
10/04 | 278 | 284 | 277 | 278 | -2.8% | 18,700 | 23億107万 | +1.09% | - | 1.2 |
10/03 | 288 | 289 | 279 | 286 | -0.35% | 28,100 | 23億6729万 | +4% | - | 1.24 |
10/02 | 286 | 289 | 284 | 287 | +1.06% | 20,200 | 23億7556万 | +4.74% | - | 1.24 |
09/29 | 282 | 285 | 282 | 284 | +0.71% | 17,100 | 23億5073万 | +4.03% | - | 1.23 |
09/28 | 283 | 285 | 280 | 282 | +0.36% | 19,200 | 23億3418万 | +3.68% | - | 1.22 |
09/27 | 283 | 283 | 279 | 281 | -0.71% | 5,700 | 23億2590万 | +3.31% | - | 1.22 |
09/26 | 281 | 287 | 276 | 283 | +1.07% | 16,100 | 23億4245万 | +4.43% | - | 1.22 |
09/25 | 280 | 281 | 278 | 280 | +0.72% | 4,800 | 23億1762万 | +3.32% | - | 1.21 |
09/22 | 276 | 280 | 273 | 278 | +0.72% | 17,500 | 23億107万 | +2.96% | - | 1.2 |
09/21 | 276 | 276 | 270 | 276 | -0.36% | 24,500 | 22億8451万 | +2.22% | - | 1.19 |
09/20 | 271 | 282 | 271 | 277 | +1.47% | 21,500 | 22億9279万 | +2.97% | - | 1.2 |
09/19 | 273 | 277 | 271 | 273 | 0% | 12,500 | 22億5968万 | +1.49% | - | 1.18 |
09/15 | 265 | 276 | 265 | 273 | +2.25% | 33,900 | 22億5968万 | +1.49% | - | 1.18 |
09/14 | 270 | 274 | 267 | 267 | -1.48% | 14,100 | 22億1002万 | -1.11% | - | 1.16 |
09/13 | 274 | 275 | 266 | 271 | 0% | 8,400 | 22億4313万 | +0.37% | - | 1.17 |
09/12 | 274 | 277 | 270 | 271 | 0% | 16,400 | 22億4313万 | 0% | - | 1.17 |
09/11 | 269 | 274 | 266 | 271 | +2.65% | 13,700 | 22億4313万 | -0.37% | - | 1.17 |
09/08 | 266 | 269 | 263 | 264 | -1.86% | 32,000 | 21億8519万 | -2.94% | - | 1.14 |
09/07 | 271 | 272 | 266 | 269 | -0.37% | 16,800 | 22億2657万 | -1.47% | - | 1.16 |
09/06 | 270 | 272 | 266 | 270 | -0.37% | 26,500 | 22億3485万 | -1.46% | - | 1.17 |
09/05 | 273 | 278 | 265 | 271 | -0.73% | 22,900 | 22億4313万 | -1.45% | - | 1.17 |
09/04 | 279 | 279 | 266 | 273 | -1.09% | 24,200 | 22億5968万 | -1.09% | - | 1.18 |
09/01 | 272 | 276 | 265 | 276 | +1.85% | 15,400 | 22億8451万 | 0% | - | 1.19 |
08/31 | 271 | 275 | 269 | 271 | +0.37% | 7,100 | 22億4313万 | -2.17% | - | 1.17 |
08/30 | 273 | 275 | 269 | 270 | +3.05% | 18,100 | 22億3485万 | -2.88% | - | 1.17 |
08/29 | 267 | 270 | 262 | 262 | -1.13% | 14,100 | 21億6863万 | -5.76% | - | 1.13 |
08/28 | 266 | 271 | 263 | 265 | -0.38% | 12,400 | 21億9346万 | -5.02% | - | 1.15 |
08/25 | 260 | 267 | 260 | 266 | -0.37% | 13,900 | 22億174万 | -5% | - | 1.15 |
08/24 | 268 | 271 | 265 | 267 | -1.11% | 12,400 | 22億1002万 | -4.98% | - | 1.16 |
08/23 | 267 | 270 | 267 | 270 | +1.12% | 3,800 | 22億3485万 | -4.26% | - | 1.17 |
08/22 | 267 | 270 | 266 | 267 | +0.75% | 5,300 | 22億1002万 | -5.65% | - | 1.16 |
08/21 | 260 | 267 | 260 | 265 | -0.38% | 19,200 | 21億9346万 | -6.69% | - | 1.15 |
08/18 | 268 | 268 | 265 | 266 | -1.12% | 8,000 | 22億174万 | -6.67% | - | 1.15 |
08/17 | 268 | 270 | 265 | 269 | -1.1% | 26,500 | 22億2657万 | -6.27% | - | 1.16 |
08/16 | 273 | 277 | 272 | 272 | -0.37% | 12,200 | 22億5140万 | -5.23% | - | 1.18 |
08/15 | 273 | 278 | 271 | 273 | 0% | 8,700 | 22億5968万 | -5.21% | - | 1.18 |
08/14 | 281 | 281 | 265 | 273 | -3.53% | 52,900 | 22億5968万 | -5.54% | - | 1.18 |
08/10 | 283 | 284 | 281 | 283 | 0% | 10,600 | 23億4245万 | -2.41% | - | 1.22 |
08/09 | 288 | 288 | 283 | 283 | -1.39% | 1,600 | 23億4245万 | -2.75% | - | 1.22 |
08/08 | 283 | 287 | 283 | 287 | +0.7% | 6,200 | 23億7556万 | -1.37% | - | 1.24 |
08/07 | 286 | 287 | 284 | 285 | +0.35% | 3,900 | 23億5901万 | -2.4% | - | 1.23 |
08/04 | 286 | 286 | 284 | 284 | -1.05% | 10,700 | 23億5073万 | -2.74% | - | 1.23 |
08/03 | 288 | 290 | 287 | 287 | -1.03% | 3,900 | 23億7556万 | -2.05% | - | 1.24 |
08/02 | 293 | 293 | 289 | 290 | -0.68% | 2,200 | 24億39万 | -1.02% | - | 1.25 |
08/01 | 296 | 297 | 290 | 292 | -0.68% | 12,000 | 24億1695万 | -0.34% | - | 1.26 |
07/31 | 292 | 294 | 288 | 294 | +0.68% | 9,200 | 24億3350万 | +0.34% | - | 1.24 |
07/28 | 294 | 294 | 284 | 292 | -0.34% | 12,600 | 24億1695万 | -0.34% | - | 1.23 |
07/27 | 287 | 296 | 287 | 293 | +2.09% | 23,700 | 24億2523万 | 0% | - | 1.24 |
07/26 | 288 | 288 | 286 | 287 | -0.35% | 12,500 | 23億7556万 | -2.38% | - | 1.21 |
07/25 | 289 | 290 | 287 | 288 | 0% | 6,600 | 23億8384万 | -2.04% | - | 1.22 |
07/24 | 289 | 290 | 288 | 288 | -0.69% | 9,400 | 23億8384万 | -2.04% | - | 1.22 |
07/21 | 290 | 290 | 289 | 290 | 0% | 2,600 | 24億39万 | -1.36% | - | 1.23 |
07/20 | 290 | 294 | 290 | 290 | -0.68% | 4,400 | 24億39万 | -1.69% | - | 1.23 |
07/19 | 291 | 292 | 289 | 292 | +1.04% | 4,400 | 24億1695万 | -1.02% | - | 1.23 |
07/18 | 291 | 297 | 289 | 289 | -0.69% | 9,700 | 23億9212万 | -2.03% | - | 1.22 |
07/14 | 297 | 297 | 291 | 291 | -2.02% | 6,500 | 24億867万 | -1.69% | - | 1.23 |
07/13 | 294 | 297 | 292 | 297 | +1.02% | 19,000 | 24億5834万 | +0.34% | - | 1.25 |
07/12 | 288 | 294 | 287 | 294 | +1.73% | 10,100 | 24億3350万 | -0.68% | - | 1.24 |
07/11 | 293 | 294 | 289 | 289 | -1.7% | 5,700 | 23億9212万 | -2.36% | - | 1.22 |
07/10 | 290 | 295 | 288 | 294 | +1.38% | 10,100 | 24億3350万 | -1.01% | - | 1.24 |
07/07 | 297 | 297 | 285 | 290 | -2.36% | 22,800 | 24億39万 | -2.36% | - | 1.23 |
07/06 | 300 | 302 | 286 | 297 | -1.33% | 49,400 | 24億5834万 | 0% | - | 1.25 |
07/05 | 299 | 303 | 297 | 301 | +0.33% | 13,800 | 24億9144万 | +1.35% | - | 1.27 |
07/04 | 297 | 302 | 296 | 300 | +1.69% | 23,500 | 24億8317万 | +1.01% | - | 1.27 |
07/03 | 292 | 300 | 292 | 295 | -0.67% | 13,500 | 24億4178万 | -0.34% | - | 1.25 |
06/30 | 297 | 300 | 296 | 297 | 0% | 7,700 | 24億5834万 | +0.34% | - | 1.25 |