株価チャート
2023/07/07~2023/12/29
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 |
12/29 | 2,030 | 2,063 | 2,030 | 2,063 | +1.63% | 500 | 83億9641万 | -0.77% | 7.46 | 0.59 |
12/28 | 2,034 | 2,034 | 2,030 | 2,030 | -0.05% | 400 | 82億6210万 | -2.36% | 7.34 | 0.58 |
12/27 | 2,043 | 2,058 | 2,030 | 2,031 | -0.59% | 1,800 | 82億6617万 | -2.36% | 7.35 | 0.58 |
12/26 | 2,043 | 2,043 | 2,043 | 2,043 | +0.05% | 300 | 83億1501万 | -1.83% | 7.39 | 0.58 |
12/25 | 2,052 | 2,052 | 2,042 | 2,042 | -0.44% | 1,100 | 83億1094万 | -1.92% | 7.39 | 0.58 |
12/22 | 2,055 | 2,084 | 2,051 | 2,051 | +0.05% | 700 | 83億4757万 | -1.54% | 7.42 | 0.58 |
12/21 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | 83億4350万 | -1.68% | 7.41 | 0.58 |
12/20 | 2,050 | 2,050 | 2,050 | 2,050 | -1.58% | 300 | 83億4350万 | -1.73% | 7.41 | 0.58 |
12/19 | 2,085 | 2,085 | 2,083 | 2,083 | -0.81% | 400 | 84億7781万 | -0.19% | 7.53 | 0.59 |
12/18 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 300 | 85億4700万 | +0.57% | 7.6 | 0.6 |
12/15 | 2,100 | 2,100 | 2,100 | 2,100 | -0.24% | 200 | 85億4700万 | +0.62% | 7.6 | 0.6 |
12/14 | 2,120 | 2,120 | 2,105 | 2,105 | -0.71% | 600 | 85億6735万 | +0.81% | 7.61 | 0.6 |
12/13 | 2,193 | 2,193 | 2,120 | 2,120 | -1.58% | 2,900 | 86億2840万 | +1.44% | 7.67 | 0.6 |
12/12 | 2,101 | 2,154 | 2,101 | 2,154 | +2.57% | 1,200 | 87億6678万 | +3.01% | 7.79 | 0.61 |
12/11 | 2,165 | 2,165 | 2,100 | 2,100 | -1.41% | 400 | 85億4700万 | +0.48% | 7.6 | 0.6 |
12/08 | 2,130 | 2,130 | 2,130 | 2,130 | +0.33% | 200 | 86億6910万 | +1.91% | 7.7 | 0.6 |
12/06 | 2,120 | 2,123 | 2,120 | 2,123 | +0.28% | 400 | 86億4061万 | +1.63% | 7.68 | 0.6 |
12/05 | 2,092 | 2,117 | 2,092 | 2,117 | +1.2% | 600 | 86億1619万 | +1.44% | 7.66 | 0.6 |
12/04 | 2,092 | 2,093 | 2,092 | 2,092 | 0% | 1,000 | 85億1444万 | +0.34% | 7.57 | 0.59 |
12/01 | 2,096 | 2,096 | 2,085 | 2,092 | +1.8% | 800 | 85億1444万 | +0.34% | 7.57 | 0.59 |
11/30 | 2,147 | 2,147 | 2,055 | 2,055 | -2.14% | 1,100 | 83億6385万 | -1.39% | 7.43 | 0.6 |
11/29 | 2,030 | 2,100 | 2,030 | 2,100 | +3.45% | 500 | 85億4700万 | +0.62% | 7.6 | 0.62 |
11/28 | 2,032 | 2,032 | 2,025 | 2,030 | -0.59% | 900 | 82億6210万 | -2.82% | 7.34 | 0.6 |
11/27 | 2,066 | 2,066 | 2,031 | 2,042 | -1.11% | 3,700 | 83億1094万 | -2.44% | 7.39 | 0.6 |
11/24 | 2,065 | 2,065 | 2,065 | 2,065 | +0.05% | 200 | 84億455万 | -1.57% | 7.47 | 0.61 |
11/22 | 2,040 | 2,065 | 2,030 | 2,064 | +0.19% | 800 | 84億48万 | -1.81% | 7.47 | 0.61 |
11/21 | 2,063 | 2,073 | 2,060 | 2,060 | -0.15% | 700 | 83億8420万 | -2.18% | 7.45 | 0.6 |
11/20 | 2,063 | 2,063 | 2,063 | 2,063 | 0% | 300 | 83億9641万 | -2.32% | 7.46 | 0.61 |
11/17 | 2,085 | 2,097 | 2,045 | 2,063 | -0.58% | 1,000 | 83億9641万 | -2.5% | 7.46 | 0.61 |
11/15 | 2,080 | 2,080 | 2,075 | 2,075 | -0.24% | 300 | 84億4525万 | -2.35% | 7.51 | 0.61 |
11/14 | 2,080 | 2,080 | 2,080 | 2,080 | +0.24% | 200 | 84億6560万 | -2.62% | 7.52 | 0.61 |
11/13 | 2,075 | 2,075 | 2,075 | 2,075 | 0% | 300 | 84億4525万 | -3.22% | 7.51 | 0.61 |
11/10 | 2,080 | 2,097 | 2,075 | 2,075 | -1.84% | 600 | 84億4525万 | -3.58% | 7.51 | 0.61 |
11/09 | 2,114 | 2,114 | 2,114 | 2,114 | +1.15% | 100 | 86億398万 | -2.13% | 7.65 | 0.62 |
11/08 | 2,090 | 2,090 | 2,090 | 2,090 | -1.79% | 200 | 85億630万 | -3.46% | 7.56 | 0.61 |
11/07 | 2,128 | 2,128 | 2,128 | 2,128 | -0.47% | 100 | 86億6096万 | -1.89% | 7.7 | 0.62 |
11/06 | 2,138 | 2,138 | 2,138 | 2,138 | 0% | 200 | 87億166万 | -1.52% | 7.73 | 0.63 |
11/01 | 2,138 | 2,138 | 2,138 | 2,138 | 0% | 300 | 87億166万 | -1.66% | 7.73 | 0.63 |
10/30 | 2,155 | 2,155 | 2,138 | 2,138 | +1.09% | 1,200 | 87億166万 | -1.75% | 7.73 | 0.63 |
10/27 | 2,100 | 2,115 | 2,088 | 2,115 | +1.44% | 1,100 | 86億805万 | -2.98% | 7.65 | 0.62 |
10/26 | 2,085 | 2,086 | 2,085 | 2,085 | +0.24% | 500 | 84億8595万 | -4.49% | 7.54 | 0.61 |
10/25 | 2,077 | 2,080 | 2,077 | 2,080 | 0% | 400 | 84億6560万 | -4.94% | 7.52 | 0.61 |
10/24 | 2,060 | 2,080 | 2,060 | 2,080 | 0% | 700 | 84億6560万 | -5.07% | 7.52 | 0.61 |
10/20 | 2,076 | 2,095 | 2,076 | 2,080 | +0.19% | 300 | 84億6560万 | -5.28% | 7.52 | 0.61 |
10/19 | 2,126 | 2,126 | 2,075 | 2,076 | -2.54% | 2,000 | 84億4932万 | -5.68% | 7.51 | 0.61 |
10/18 | 2,136 | 2,136 | 2,120 | 2,130 | -0.28% | 300 | 86億6910万 | -3.36% | 7.7 | 0.62 |
10/17 | 2,136 | 2,136 | 2,136 | 2,136 | +0.56% | 100 | 86億9352万 | -3.22% | 7.73 | 0.63 |
10/16 | 2,160 | 2,160 | 2,120 | 2,124 | -2.12% | 2,600 | 86億4468万 | -3.85% | 7.68 | 0.62 |
10/12 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 500 | 88億3190万 | -1.9% | 7.85 | 0.64 |
10/10 | 2,161 | 2,185 | 2,161 | 2,170 | 0% | 500 | 88億3190万 | -1.94% | 7.85 | 0.64 |
10/06 | 2,162 | 2,170 | 2,162 | 2,170 | -1.36% | 1,000 | 88億3190万 | -1.99% | 7.85 | 0.64 |
10/05 | 2,200 | 2,241 | 2,200 | 2,200 | +1.57% | 1,500 | 89億5400万 | -0.63% | 7.96 | 0.65 |
10/04 | 2,293 | 2,293 | 2,166 | 2,166 | -5.83% | 2,600 | 88億1562万 | -2.04% | 7.83 | 0.64 |
10/03 | 2,398 | 2,398 | 2,201 | 2,300 | -2.13% | 5,200 | 93億6100万 | +4.03% | 8.32 | 0.67 |
10/02 | 2,266 | 2,366 | 2,223 | 2,350 | +3.57% | 1,600 | 95億6450万 | +6.53% | 8.5 | 0.69 |
09/29 | 2,269 | 2,269 | 2,269 | 2,269 | 0% | 100 | 92億3483万 | +3.18% | 8.21 | 0.67 |
09/28 | 2,290 | 2,290 | 2,269 | 2,269 | -0.92% | 1,100 | 92億3483万 | +3.42% | 8.21 | 0.67 |
09/27 | 2,230 | 2,290 | 2,230 | 2,290 | +3.11% | 400 | 93億2030万 | +4.52% | 8.28 | 0.67 |
09/26 | 2,214 | 2,221 | 2,214 | 2,221 | +0.91% | 200 | 90億3947万 | +1.55% | 8.03 | 0.65 |
09/25 | 2,232 | 2,232 | 2,201 | 2,201 | +0.5% | 500 | 89億5807万 | +0.69% | 7.96 | 0.65 |
09/22 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 200 | 89億1330万 | +0.27% | 7.92 | 0.64 |
09/21 | 2,211 | 2,211 | 2,190 | 2,190 | -0.95% | 500 | 89億1330万 | +0.32% | 7.92 | 0.64 |
09/20 | 2,211 | 2,211 | 2,211 | 2,211 | -1.03% | 100 | 89億9877万 | +1.33% | 8 | 0.65 |
09/19 | 2,205 | 2,234 | 2,205 | 2,234 | +2.01% | 200 | 90億9238万 | +2.48% | 8.08 | 0.66 |
09/15 | 2,190 | 2,190 | 2,190 | 2,190 | -0.23% | 500 | 89億1330万 | +0.55% | 7.92 | 0.64 |
09/13 | 2,195 | 2,195 | 2,195 | 2,195 | +0.92% | 100 | 89億3365万 | +0.83% | 7.94 | 0.64 |
09/11 | 2,175 | 2,175 | 2,175 | 2,175 | -0.91% | 200 | 88億5225万 | -0.05% | 7.87 | 0.64 |
09/08 | 2,195 | 2,195 | 2,195 | 2,195 | 0% | 300 | 89億3365万 | +0.87% | 7.94 | 0.64 |
09/06 | 2,195 | 2,195 | 2,195 | 2,195 | +1.57% | 100 | 89億3365万 | +0.83% | 7.94 | 0.64 |
09/05 | 2,195 | 2,195 | 2,161 | 2,161 | -1.55% | 200 | 87億9527万 | -0.73% | 7.82 | 0.63 |
09/04 | 2,195 | 2,195 | 2,195 | 2,195 | 0% | 400 | 89億3365万 | +0.69% | 7.94 | 0.64 |
09/01 | 2,195 | 2,195 | 2,195 | 2,195 | -0.23% | 200 | 89億3365万 | +0.6% | 7.94 | 0.64 |
08/30 | 2,200 | 2,200 | 2,200 | 2,200 | +0.82% | 400 | 89億5400万 | +0.64% | 7.96 | 0.66 |
08/29 | 2,220 | 2,220 | 2,169 | 2,182 | -0.59% | 2,400 | 88億8074万 | -0.32% | 7.89 | 0.66 |
08/28 | 2,178 | 2,195 | 2,178 | 2,195 | +0.78% | 1,500 | 89億3365万 | +0.18% | 7.94 | 0.66 |
08/25 | 2,161 | 2,178 | 2,160 | 2,178 | +1.78% | 400 | 88億6446万 | -0.59% | 7.88 | 0.65 |
08/23 | 2,140 | 2,140 | 2,140 | 2,140 | -0.7% | 300 | 87億980万 | -2.46% | 7.74 | 0.64 |
08/22 | 2,155 | 2,155 | 2,155 | 2,155 | -1.01% | 100 | 87億7085万 | -2.05% | 7.79 | 0.65 |
08/17 | 2,131 | 2,177 | 2,131 | 2,177 | +0.69% | 500 | 88億6039万 | -1.45% | 7.87 | 0.65 |
08/07 | 2,161 | 2,162 | 2,161 | 2,162 | +0.05% | 500 | 87億9934万 | -2.39% | 7.82 | 0.65 |
08/04 | 2,161 | 2,164 | 2,161 | 2,161 | -1.28% | 400 | 87億9527万 | -2.44% | 7.81 | 0.65 |
08/03 | 2,189 | 2,189 | 2,189 | 2,189 | 0% | 400 | 89億923万 | -1.17% | 7.92 | 0.66 |
08/02 | 2,187 | 2,189 | 2,180 | 2,189 | +0.09% | 900 | 89億923万 | -1.13% | 7.92 | 0.66 |
08/01 | 2,180 | 2,195 | 2,180 | 2,187 | +0.92% | 2,400 | 89億109万 | -1.13% | 7.91 | 0.66 |
07/31 | 2,165 | 2,175 | 2,165 | 2,167 | +0.05% | 1,000 | 88億1969万 | -1.99% | 7.84 | 0.65 |
07/28 | 2,166 | 2,166 | 2,165 | 2,166 | -0.09% | 1,100 | 88億1562万 | -2.04% | 7.83 | 0.65 |
07/27 | 2,159 | 2,168 | 2,159 | 2,168 | +0.42% | 1,000 | 88億2376万 | -1.9% | 7.84 | 0.65 |
07/26 | 2,159 | 2,168 | 2,159 | 2,159 | -0.51% | 1,100 | 87億8713万 | -2.31% | 7.81 | 0.65 |
07/25 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 100 | 88億3190万 | -1.81% | 7.85 | 0.65 |
07/24 | 2,170 | 2,172 | 2,158 | 2,170 | 0% | 700 | 88億3190万 | -1.77% | 7.85 | 0.65 |
07/21 | 2,180 | 2,180 | 2,170 | 2,170 | -0.46% | 1,000 | 88億3190万 | -1.72% | 7.85 | 0.65 |
07/20 | 2,187 | 2,190 | 2,180 | 2,180 | -1.13% | 700 | 88億7260万 | -1.27% | 7.88 | 0.65 |
07/19 | 2,210 | 2,210 | 2,190 | 2,205 | -0.23% | 3,000 | 89億7435万 | -0.14% | 7.97 | 0.66 |
07/18 | 2,221 | 2,221 | 2,210 | 2,210 | -0.5% | 500 | 89億9470万 | +0.18% | 7.99 | 0.66 |
07/14 | 2,221 | 2,221 | 2,221 | 2,221 | -1.24% | 100 | 90億3947万 | +0.68% | 8.03 | 0.67 |
07/13 | 2,249 | 2,249 | 2,249 | 2,249 | -2.17% | 300 | 91億5343万 | +2% | 8.13 | 0.68 |
07/12 | 2,299 | 2,299 | 2,299 | 2,299 | +0.97% | 2,400 | 93億5693万 | +4.31% | 8.31 | 0.69 |
07/11 | 2,248 | 2,277 | 2,235 | 2,277 | +2.11% | 1,400 | 92億6739万 | +3.45% | 8.23 | 0.68 |
07/10 | 2,206 | 2,230 | 2,206 | 2,230 | +1.09% | 400 | 90億7610万 | +1.41% | 8.06 | 0.67 |
07/07 | 2,230 | 2,230 | 2,205 | 2,206 | -1.96% | 700 | 89億7842万 | +0.36% | 7.98 | 0.66 |