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 | 1,022 | 1,032 | 1,015 | 1,029 | +0.59% | 19,000 | 88億3386万 | -1.91% | 7.17 | 0.7 |
12/18 | 1,018 | 1,026 | 1,008 | 1,023 | -0.1% | 26,900 | 87億8235万 | -2.48% | 7.13 | 0.7 |
12/15 | 1,015 | 1,024 | 1,011 | 1,024 | +0.79% | 21,900 | 87億9093万 | -2.38% | 7.13 | 0.7 |
12/14 | 1,020 | 1,026 | 1,007 | 1,016 | -1.26% | 22,100 | 87億2225万 | -3.15% | 7.08 | 0.69 |
12/13 | 1,032 | 1,036 | 1,023 | 1,029 | -0.29% | 8,300 | 88億3386万 | -1.91% | 7.17 | 0.7 |
12/12 | 1,038 | 1,045 | 1,030 | 1,032 | -0.29% | 18,000 | 88億5961万 | -1.62% | 7.19 | 0.7 |
12/11 | 1,026 | 1,043 | 1,026 | 1,035 | +1.07% | 16,800 | 88億8537万 | -1.33% | 7.21 | 0.71 |
12/08 | 1,039 | 1,046 | 1,019 | 1,024 | -2.66% | 34,900 | 87億9093万 | -2.29% | 7.13 | 0.7 |
12/07 | 1,062 | 1,063 | 1,050 | 1,052 | -1.31% | 13,900 | 90億3131万 | +0.48% | 7.33 | 0.72 |
12/06 | 1,052 | 1,066 | 1,052 | 1,066 | +1.52% | 9,200 | 91億5150万 | +2.11% | 7.43 | 0.73 |
12/05 | 1,061 | 1,065 | 1,050 | 1,050 | -1.32% | 17,400 | 90億1414万 | +0.86% | 7.31 | 0.72 |
12/04 | 1,062 | 1,072 | 1,056 | 1,064 | 0% | 12,000 | 91億3433万 | +2.41% | 7.41 | 0.73 |
12/01 | 1,061 | 1,066 | 1,060 | 1,064 | +0.19% | 10,600 | 91億3433万 | +2.6% | 7.41 | 0.73 |
11/30 | 1,067 | 1,069 | 1,060 | 1,062 | -0.47% | 15,300 | 91億1716万 | +2.61% | 7.4 | 0.72 |
11/29 | 1,079 | 1,080 | 1,067 | 1,067 | -1.11% | 15,800 | 91億6008万 | +3.39% | 7.43 | 0.73 |
11/28 | 1,064 | 1,080 | 1,063 | 1,079 | +1.41% | 18,600 | 92億6310万 | +4.76% | 7.52 | 0.74 |
11/27 | 1,070 | 1,074 | 1,059 | 1,064 | -0.28% | 11,800 | 91億3433万 | +3.6% | 7.41 | 0.73 |
11/24 | 1,057 | 1,069 | 1,050 | 1,067 | +1.81% | 16,600 | 91億6008万 | +4% | 7.43 | 0.73 |
11/22 | 1,043 | 1,058 | 1,043 | 1,048 | -0.29% | 16,700 | 89億9697万 | +2.34% | 7.3 | 0.72 |
11/21 | 1,051 | 1,060 | 1,046 | 1,051 | -0.1% | 15,700 | 90億2272万 | +2.74% | 7.32 | 0.72 |
11/20 | 1,075 | 1,090 | 1,049 | 1,052 | -1.96% | 32,800 | 90億3131万 | +3.04% | 7.33 | 0.72 |
11/17 | 1,069 | 1,079 | 1,069 | 1,073 | +0.09% | 18,200 | 92億1159万 | +5.3% | 7.48 | 0.73 |
11/16 | 1,057 | 1,077 | 1,057 | 1,072 | +1.42% | 28,500 | 92億301万 | +5.3% | 7.47 | 0.73 |
11/15 | 1,048 | 1,063 | 1,033 | 1,057 | +3.53% | 45,000 | 90億7423万 | +4.04% | 7.36 | 0.72 |
11/14 | 1,035 | 1,039 | 1,019 | 1,021 | -1.45% | 27,900 | 87億6518万 | +0.49% | 7.11 | 0.7 |
11/13 | 1,028 | 1,036 | 1,022 | 1,036 | +1.57% | 21,400 | 88億9395万 | +1.97% | 7.22 | 0.71 |
11/10 | 1,021 | 1,025 | 1,015 | 1,020 | -0.58% | 10,600 | 87億5659万 | +0.39% | 7.11 | 0.7 |
11/09 | 1,013 | 1,031 | 1,010 | 1,026 | +1.48% | 15,600 | 88億810万 | +1.08% | 7.15 | 0.7 |
11/08 | 1,028 | 1,031 | 1,006 | 1,011 | -1.65% | 15,500 | 86億7933万 | -0.39% | 7.04 | 0.69 |
11/07 | 1,025 | 1,036 | 1,021 | 1,028 | +0.29% | 17,700 | 88億2527万 | +1.08% | 7.16 | 0.7 |
11/06 | 1,015 | 1,026 | 1,015 | 1,025 | +1.59% | 19,300 | 87億9952万 | +0.59% | 7.14 | 0.7 |
11/02 | 1,008 | 1,014 | 993 | 1,009 | +0.4% | 35,700 | 86億6216万 | -1.08% | 7.03 | 0.69 |
11/01 | 1,006 | 1,010 | 1,000 | 1,005 | +1.11% | 13,600 | 86億2782万 | -1.76% | 7 | 0.69 |
10/31 | 982 | 996 | 972 | 994 | +2.58% | 26,800 | 85億3339万 | -3.02% | 6.92 | 0.68 |
10/30 | 1,003 | 1,008 | 969 | 969 | -4.63% | 88,000 | 83億1876万 | -5.74% | 6.75 | 0.66 |
10/27 | 999 | 1,016 | 999 | 1,016 | +1.6% | 14,700 | 87億2225万 | -1.45% | 7.08 | 0.69 |
10/26 | 1,004 | 1,011 | 998 | 1,000 | -1.57% | 16,000 | 85億8490万 | -3.19% | 6.97 | 0.68 |
10/25 | 1,004 | 1,024 | 1,001 | 1,016 | +1.09% | 21,200 | 87億2225万 | -1.84% | 7.08 | 0.69 |
10/24 | 1,002 | 1,012 | 984 | 1,005 | -0.1% | 24,300 | 86億2782万 | -3.09% | 7 | 0.69 |
10/23 | 1,014 | 1,014 | 998 | 1,006 | -0.89% | 21,500 | 86億3640万 | -3.27% | 7.01 | 0.69 |
10/20 | 1,015 | 1,018 | 1,007 | 1,015 | -0.1% | 11,300 | 87億1367万 | -2.5% | 7.07 | 0.69 |
10/19 | 1,027 | 1,027 | 1,012 | 1,016 | -1.07% | 8,600 | 87億2225万 | -2.5% | 7.08 | 0.69 |
10/18 | 1,011 | 1,029 | 1,011 | 1,027 | +1.18% | 12,900 | 88億1669万 | -1.63% | 7.15 | 0.7 |
10/17 | 1,024 | 1,025 | 1,007 | 1,015 | +0.3% | 12,800 | 87億1367万 | -2.78% | 7.07 | 0.69 |
10/16 | 1,009 | 1,020 | 999 | 1,012 | -0.1% | 30,400 | 86億8791万 | -3.25% | 7.05 | 0.69 |
10/13 | 1,021 | 1,029 | 1,008 | 1,013 | -1.94% | 33,800 | 86億9650万 | -3.34% | 7.06 | 0.69 |
10/12 | 1,037 | 1,040 | 1,033 | 1,033 | -0.1% | 9,100 | 88億6820万 | -1.62% | 7.2 | 0.7 |
10/11 | 1,047 | 1,047 | 1,034 | 1,034 | -0.86% | 21,500 | 88億7678万 | -1.71% | 7.2 | 0.71 |
10/10 | 1,042 | 1,052 | 1,032 | 1,043 | +1.36% | 32,300 | 89億5405万 | -1.04% | 7.27 | 0.71 |
10/06 | 1,027 | 1,042 | 1,023 | 1,029 | -0.87% | 23,400 | 88億3386万 | -2.37% | 7.17 | 0.7 |
10/05 | 1,010 | 1,038 | 1,010 | 1,038 | +4.01% | 24,200 | 89億1112万 | -1.42% | 7.23 | 0.71 |
10/04 | 1,001 | 1,018 | 991 | 998 | -2.63% | 91,400 | 85億6773万 | -5.13% | 6.95 | 0.68 |
10/03 | 1,050 | 1,050 | 1,021 | 1,025 | -3.12% | 43,700 | 87億9952万 | -2.57% | 7.14 | 0.7 |
10/02 | 1,065 | 1,079 | 1,058 | 1,058 | -0.47% | 18,400 | 90億8282万 | +0.76% | 7.37 | 0.72 |
09/29 | 1,080 | 1,080 | 1,054 | 1,063 | -0.75% | 27,600 | 91億2574万 | +1.63% | 7.41 | 0.72 |
09/28 | 1,068 | 1,083 | 1,065 | 1,071 | +0.28% | 20,800 | 91億9442万 | +2.78% | 7.46 | 0.72 |
09/27 | 1,058 | 1,068 | 1,045 | 1,068 | +0.66% | 30,700 | 91億6867万 | +2.89% | 7.44 | 0.72 |
09/26 | 1,066 | 1,066 | 1,057 | 1,061 | -0.47% | 9,800 | 91億857万 | +2.61% | 7.39 | 0.72 |
09/25 | 1,060 | 1,069 | 1,054 | 1,066 | +1.04% | 19,400 | 91億5150万 | +3.6% | 7.43 | 0.72 |
09/22 | 1,040 | 1,066 | 1,036 | 1,055 | -0.19% | 25,000 | 90億5706万 | +3.03% | 7.35 | 0.71 |
09/21 | 1,049 | 1,064 | 1,049 | 1,057 | +0.57% | 20,800 | 90億7423万 | +3.63% | 7.36 | 0.71 |
09/20 | 1,071 | 1,071 | 1,050 | 1,051 | -1.87% | 24,100 | 90億2272万 | +3.44% | 7.32 | 0.71 |
09/19 | 1,074 | 1,074 | 1,060 | 1,071 | +0.09% | 19,300 | 91億9442万 | +5.73% | 7.46 | 0.72 |
09/15 | 1,053 | 1,074 | 1,050 | 1,070 | +2.29% | 25,300 | 91億8584万 | +6.05% | 7.45 | 0.72 |
09/14 | 1,037 | 1,049 | 1,030 | 1,046 | +0.87% | 16,500 | 89億7980万 | +3.98% | 7.29 | 0.71 |
09/13 | 1,051 | 1,053 | 1,036 | 1,037 | -1.43% | 12,700 | 89億254万 | +3.29% | 7.22 | 0.7 |
09/12 | 1,051 | 1,052 | 1,039 | 1,052 | +0.86% | 11,400 | 90億3131万 | +5.09% | 7.33 | 0.71 |
09/11 | 1,061 | 1,064 | 1,034 | 1,043 | -1.51% | 21,600 | 89億5405万 | +4.4% | 7.27 | 0.7 |
09/08 | 1,054 | 1,063 | 1,052 | 1,059 | 0% | 18,600 | 90億9140万 | +6.33% | 7.38 | 0.71 |
09/07 | 1,056 | 1,070 | 1,049 | 1,059 | -0.28% | 28,900 | 90億9140万 | +6.75% | 7.38 | 0.71 |
09/06 | 1,073 | 1,075 | 1,057 | 1,062 | -1.39% | 33,600 | 91億1716万 | +7.38% | 7.4 | 0.72 |
09/05 | 1,082 | 1,084 | 1,056 | 1,077 | -0.46% | 29,700 | 92億4593万 | +9.12% | 7.5 | 0.73 |
09/04 | 1,043 | 1,098 | 1,042 | 1,082 | +3.84% | 76,500 | 92億8886万 | +9.96% | 7.54 | 0.73 |
09/01 | 1,021 | 1,043 | 1,006 | 1,042 | +2.86% | 40,300 | 89億4546万 | +6.33% | 7.26 | 0.7 |
08/31 | 1,024 | 1,032 | 1,007 | 1,013 | -1.07% | 41,300 | 86億9650万 | +3.37% | 7.06 | 0.68 |
08/30 | 994 | 1,033 | 994 | 1,024 | +3.75% | 85,600 | 87億9093万 | +4.49% | 7.13 | 0.69 |
08/29 | 965 | 987 | 965 | 987 | +2.28% | 39,300 | 84億7329万 | +0.82% | 6.88 | 0.67 |
08/28 | 967 | 979 | 965 | 965 | -0.1% | 23,800 | 82億8442万 | -1.43% | 6.72 | 0.65 |
08/25 | 964 | 972 | 961 | 966 | -0.51% | 11,100 | 82億9301万 | -1.33% | 6.73 | 0.65 |
08/24 | 970 | 980 | 969 | 971 | +0.1% | 24,700 | 83億3593万 | -0.92% | 6.76 | 0.65 |
08/23 | 959 | 970 | 959 | 970 | +1.15% | 10,600 | 83億2735万 | -1.02% | 6.76 | 0.65 |
08/22 | 960 | 960 | 949 | 959 | +1.37% | 15,200 | 82億3291万 | -2.14% | 6.68 | 0.65 |
08/21 | 938 | 953 | 938 | 946 | +1.28% | 15,100 | 81億2131万 | -3.47% | 6.59 | 0.64 |
08/18 | 937 | 946 | 932 | 934 | -1.27% | 15,100 | 80億1829万 | -4.69% | 6.51 | 0.63 |
08/17 | 957 | 965 | 940 | 946 | -1.97% | 33,600 | 81億2131万 | -3.76% | 6.59 | 0.64 |
08/16 | 955 | 968 | 954 | 965 | -0.31% | 31,300 | 82億8442万 | -1.93% | 6.72 | 0.65 |
08/15 | 977 | 981 | 960 | 968 | -0.92% | 39,500 | 83億1018万 | -1.63% | 6.74 | 0.65 |
08/14 | 999 | 1,000 | 961 | 977 | -3.17% | 76,300 | 83億8744万 | -0.71% | 6.81 | 0.66 |
08/10 | 977 | 1,025 | 960 | 1,009 | +2.96% | 130,900 | 86億6216万 | +2.64% | 7.03 | 0.68 |
08/09 | 974 | 983 | 970 | 980 | +0.62% | 30,900 | 84億1320万 | -0.1% | 6.83 | 0.66 |
08/08 | 986 | 1,001 | 974 | 974 | -1.22% | 31,600 | 83億6169万 | -0.61% | 6.79 | 0.66 |
08/07 | 970 | 987 | 962 | 986 | +1.65% | 27,600 | 84億6471万 | +0.82% | 6.87 | 0.66 |
08/04 | 955 | 973 | 950 | 970 | +1.46% | 35,600 | 83億2735万 | -0.41% | 6.76 | 0.65 |
08/03 | 981 | 982 | 955 | 956 | -3.53% | 74,900 | 82億716万 | -1.54% | 6.66 | 0.64 |
08/02 | 1,001 | 1,009 | 991 | 991 | -1.69% | 33,200 | 85億763万 | +2.27% | 6.9 | 0.67 |
08/01 | 1,001 | 1,008 | 996 | 1,008 | +0.3% | 20,800 | 86億5357万 | +4.35% | 7.02 | 0.68 |
07/31 | 999 | 1,009 | 993 | 1,005 | +0.7% | 24,700 | 86億2782万 | +4.47% | 7 | 0.68 |
07/28 | 1,018 | 1,018 | 989 | 998 | -2.25% | 99,500 | 85億6773万 | +4.18% | 6.95 | 0.67 |
07/27 | 1,023 | 1,026 | 1,015 | 1,021 | -0.49% | 27,300 | 87億6518万 | +6.91% | 7.11 | 0.69 |
07/26 | 1,008 | 1,030 | 1,001 | 1,026 | +2.29% | 40,200 | 88億810万 | +7.89% | 7.15 | 0.69 |