株価チャート
2023/07/18~2023/12/11
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 |
12/11 | 610 | 619 | 610 | 615 | +0.65% | 2,000 | 32億3182万 | -4.35% | 31.37 | 0.7 |
12/08 | 616 | 619 | 611 | 611 | -1.13% | 5,100 | 32億1080万 | -5.27% | 31.17 | 0.7 |
12/07 | 621 | 621 | 616 | 618 | -0.96% | 4,200 | 32億4759万 | -4.48% | 31.52 | 0.71 |
12/06 | 620 | 624 | 618 | 624 | +0.32% | 3,100 | 32億7912万 | -3.7% | 31.83 | 0.71 |
12/05 | 626 | 626 | 616 | 622 | -0.64% | 4,900 | 32億6861万 | -4.16% | 31.73 | 0.71 |
12/04 | 635 | 641 | 615 | 626 | -1.42% | 8,100 | 32億8963万 | -3.84% | 31.93 | 0.72 |
12/01 | 639 | 644 | 635 | 635 | -1.09% | 2,300 | 33億3692万 | -2.61% | 32.39 | 0.73 |
11/30 | 643 | 643 | 636 | 642 | -0.31% | 2,000 | 33億7371万 | -1.68% | 32.75 | 0.73 |
11/29 | 644 | 649 | 636 | 644 | 0% | 5,200 | 33億8422万 | -1.53% | 32.85 | 0.74 |
11/28 | 643 | 645 | 634 | 644 | +0.31% | 2,700 | 33億8422万 | -1.68% | 32.85 | 0.74 |
11/27 | 641 | 644 | 636 | 642 | -0.31% | 1,800 | 33億7371万 | -1.98% | 32.75 | 0.73 |
11/24 | 648 | 648 | 635 | 644 | +0.63% | 4,100 | 33億8422万 | -1.98% | 32.85 | 0.74 |
11/22 | 647 | 647 | 633 | 640 | 0% | 1,400 | 33億6320万 | -2.59% | 32.64 | 0.73 |
11/21 | 644 | 646 | 634 | 640 | -0.62% | 1,700 | 33億6320万 | -2.88% | 32.64 | 0.73 |
11/20 | 641 | 649 | 630 | 644 | +0.78% | 3,800 | 33億8422万 | -2.42% | 32.85 | 0.74 |
11/17 | 641 | 646 | 620 | 639 | -1.54% | 8,600 | 33億5794万 | -3.33% | 32.59 | 0.73 |
11/16 | 656 | 656 | 645 | 649 | -1.07% | 3,900 | 34億1049万 | -2.11% | 33.1 | 0.74 |
11/15 | 660 | 660 | 651 | 656 | -0.61% | 2,200 | 34億4728万 | -1.35% | 33.46 | 0.75 |
11/14 | 663 | 663 | 660 | 660 | -1.2% | 900 | 34億6830万 | -0.9% | 33.66 | 0.75 |
11/13 | 666 | 669 | 661 | 668 | +0.3% | 700 | 35億1034万 | +0.15% | 34.07 | 0.76 |
11/10 | 661 | 666 | 660 | 666 | -0.6% | 1,400 | 34億9983万 | -0.15% | 33.97 | 0.76 |
11/09 | 664 | 670 | 664 | 670 | +0.75% | 2,000 | 35億2085万 | +0.45% | 34.17 | 0.77 |
11/08 | 662 | 670 | 662 | 665 | +0.45% | 3,300 | 34億9457万 | -0.45% | 33.92 | 0.76 |
11/07 | 656 | 670 | 656 | 662 | +1.07% | 1,600 | 34億7881万 | -1.05% | 33.77 | 0.76 |
11/06 | 659 | 671 | 655 | 655 | -0.46% | 4,700 | 34億4202万 | -2.24% | 33.41 | 0.75 |
11/02 | 657 | 662 | 656 | 658 | -0.15% | 2,400 | 34億5779万 | -2.08% | 33.56 | 0.75 |
11/01 | 657 | 659 | 650 | 659 | +1.07% | 2,400 | 34億6304万 | -2.23% | 33.61 | 0.75 |
10/31 | 659 | 659 | 651 | 652 | +0.31% | 900 | 34億2626万 | -3.41% | 33.26 | 0.75 |
10/30 | 657 | 660 | 650 | 650 | -0.61% | 1,600 | 34億1575万 | -3.99% | 33.15 | 0.74 |
10/27 | 664 | 664 | 654 | 654 | -1.51% | 500 | 34億3677万 | -3.68% | 33.36 | 0.75 |
10/26 | 663 | 664 | 651 | 664 | +0.15% | 2,200 | 34億8932万 | -2.5% | 33.87 | 0.76 |
10/25 | 664 | 665 | 655 | 663 | +0.15% | 2,500 | 34億8406万 | -2.79% | 33.82 | 0.76 |
10/24 | 664 | 664 | 656 | 662 | 0% | 1,100 | 34億7881万 | -3.07% | 33.77 | 0.76 |
10/23 | 661 | 667 | 654 | 662 | +0.15% | 1,200 | 34億7881万 | -3.36% | 33.77 | 0.76 |
10/20 | 670 | 670 | 654 | 661 | -1.34% | 2,000 | 34億7355万 | -3.64% | 33.72 | 0.76 |
10/19 | 659 | 673 | 655 | 670 | +1.67% | 1,200 | 35億2085万 | -2.47% | 34.17 | 0.77 |
10/18 | 675 | 675 | 654 | 659 | -2.37% | 5,300 | 34億6304万 | -4.22% | 33.61 | 0.75 |
10/17 | 673 | 675 | 665 | 675 | +0.75% | 1,500 | 35億4712万 | -2.17% | 34.43 | 0.77 |
10/16 | 678 | 682 | 670 | 670 | -1.62% | 3,400 | 35億2085万 | -3.04% | 34.17 | 0.77 |
10/13 | 681 | 684 | 681 | 681 | -0.87% | 500 | 35億7865万 | -1.59% | 34.74 | 0.78 |
10/12 | 678 | 687 | 678 | 687 | -0.15% | 1,400 | 36億1018万 | -0.72% | 35.04 | 0.79 |
10/11 | 689 | 689 | 681 | 688 | -0.15% | 700 | 36億1544万 | -0.58% | 35.09 | 0.79 |
10/10 | 691 | 691 | 681 | 689 | +0.73% | 700 | 36億2069万 | -0.58% | 35.14 | 0.79 |
10/06 | 678 | 684 | 674 | 684 | +1.79% | 1,100 | 35億9442万 | -1.3% | 34.89 | 0.78 |
10/05 | 671 | 677 | 671 | 672 | -0.44% | 1,200 | 35億3136万 | -3.03% | 34.28 | 0.77 |
10/04 | 682 | 683 | 675 | 675 | -1.03% | 1,900 | 35億4712万 | -2.74% | 34.43 | 0.77 |
10/03 | 691 | 694 | 677 | 682 | -1.3% | 2,400 | 35億8391万 | -1.87% | 34.79 | 0.78 |
10/02 | 690 | 695 | 690 | 691 | +0.14% | 900 | 36億3120万 | -0.72% | 35.25 | 0.79 |
09/29 | 698 | 698 | 690 | 690 | -0.43% | 1,600 | 36億2595万 | -0.86% | - | 0.76 |
09/28 | 701 | 703 | 692 | 693 | -1.84% | 5,000 | 36億4171万 | -0.57% | - | 0.76 |
09/27 | 704 | 709 | 700 | 706 | +0.86% | 15,700 | 37億1003万 | +1.29% | - | 0.78 |
09/26 | 701 | 703 | 700 | 700 | +0.57% | 2,000 | 36億7850万 | +0.57% | - | 0.77 |
09/25 | 702 | 702 | 696 | 696 | -0.57% | 3,500 | 36億5748万 | +0.14% | - | 0.77 |
09/22 | 697 | 700 | 695 | 700 | +0.43% | 1,700 | 36億7850万 | +0.86% | - | 0.77 |
09/21 | 696 | 699 | 690 | 697 | +0.29% | 3,100 | 36億6273万 | +0.58% | - | 0.77 |
09/20 | 699 | 700 | 695 | 695 | -0.57% | 1,600 | 36億5222万 | +0.43% | - | 0.77 |
09/19 | 699 | 699 | 690 | 699 | +0.58% | 2,800 | 36億7324万 | +1.16% | - | 0.77 |
09/15 | 698 | 699 | 689 | 695 | +0.58% | 3,100 | 36億5222万 | +0.72% | - | 0.77 |
09/14 | 695 | 699 | 691 | 691 | -0.58% | 4,700 | 36億3120万 | +0.44% | - | 0.76 |
09/13 | 700 | 700 | 695 | 695 | 0% | 2,000 | 36億5222万 | +1.16% | - | 0.77 |
09/12 | 699 | 699 | 694 | 695 | -0.57% | 900 | 36億5222万 | +1.46% | - | 0.77 |
09/11 | 700 | 700 | 696 | 699 | -0.14% | 600 | 36億7324万 | +2.34% | - | 0.77 |
09/08 | 695 | 700 | 695 | 700 | +0.72% | 2,400 | 36億7850万 | +2.79% | - | 0.77 |
09/07 | 693 | 701 | 693 | 695 | +0.58% | 800 | 36億5222万 | +2.36% | - | 0.77 |
09/06 | 691 | 697 | 690 | 691 | +0.44% | 2,100 | 36億3120万 | +1.92% | - | 0.76 |
09/05 | 704 | 705 | 687 | 688 | -1.85% | 4,000 | 36億1544万 | +1.78% | - | 0.76 |
09/04 | 704 | 704 | 701 | 701 | +0.72% | 1,300 | 36億8375万 | +3.85% | - | 0.77 |
09/01 | 696 | 700 | 695 | 696 | +0.14% | 1,600 | 36億5748万 | +3.42% | - | 0.77 |
08/31 | 706 | 706 | 685 | 695 | +1.76% | 6,800 | 36億5222万 | +3.58% | - | 0.77 |
08/30 | 695 | 700 | 678 | 683 | -2.43% | 3,900 | 35億8916万 | +1.94% | - | 0.75 |
08/29 | 699 | 702 | 688 | 700 | -0.57% | 3,500 | 36億7850万 | +4.63% | - | 0.77 |
08/28 | 700 | 704 | 698 | 704 | +0.86% | 2,100 | 36億9952万 | +5.55% | - | 0.78 |
08/25 | 699 | 705 | 697 | 698 | -0.57% | 10,400 | 36億6799万 | +4.96% | - | 0.77 |
08/24 | 689 | 702 | 689 | 702 | +1.15% | 4,900 | 36億8901万 | +5.88% | - | 0.77 |
08/23 | 681 | 694 | 681 | 694 | +1.61% | 4,200 | 36億4697万 | +4.99% | - | 0.76 |
08/22 | 681 | 683 | 680 | 683 | +0.29% | 2,800 | 35億8916万 | +3.48% | - | 0.75 |
08/21 | 678 | 682 | 675 | 681 | +0.59% | 4,800 | 35億7865万 | +3.34% | - | 0.75 |
08/18 | 670 | 678 | 670 | 677 | +0.15% | 4,300 | 35億5763万 | +2.89% | - | 0.75 |
08/17 | 665 | 676 | 665 | 676 | +1.2% | 5,700 | 35億5238万 | +2.89% | - | 0.74 |
08/16 | 667 | 670 | 666 | 668 | +0.15% | 4,100 | 35億1034万 | +1.83% | - | 0.74 |
08/15 | 661 | 671 | 660 | 667 | +0.15% | 7,800 | 35億508万 | +1.68% | - | 0.73 |
08/14 | 656 | 666 | 656 | 666 | +1.52% | 12,600 | 34億9983万 | +1.52% | - | 0.73 |
08/10 | 651 | 657 | 651 | 656 | +0.15% | 3,200 | 34億4728万 | +0.15% | - | 0.72 |
08/09 | 650 | 655 | 650 | 655 | +0.46% | 1,200 | 34億4202万 | -0.15% | - | 0.72 |
08/08 | 651 | 652 | 650 | 652 | -0.46% | 1,400 | 34億2626万 | -0.61% | - | 0.72 |
08/07 | 650 | 655 | 650 | 655 | +0.61% | 3,200 | 34億4202万 | -0.15% | - | 0.72 |
08/04 | 651 | 652 | 651 | 651 | 0% | 1,500 | 34億2100万 | -0.76% | - | 0.72 |
08/03 | 651 | 654 | 651 | 651 | -0.15% | 1,000 | 34億2100万 | -0.91% | - | 0.72 |
08/02 | 652 | 655 | 652 | 652 | -0.76% | 1,800 | 34億2626万 | -0.76% | - | 0.72 |
08/01 | 652 | 657 | 651 | 657 | +0.61% | 3,500 | 34億5253万 | 0% | - | 0.72 |
07/31 | 652 | 654 | 652 | 653 | -0.31% | 1,000 | 34億3151万 | -0.61% | - | 0.72 |
07/28 | 651 | 656 | 651 | 655 | +0.46% | 2,000 | 34億4202万 | -0.46% | - | 0.72 |
07/27 | 652 | 656 | 652 | 652 | -0.15% | 2,100 | 34億2626万 | -0.91% | - | 0.72 |
07/26 | 653 | 654 | 651 | 653 | -0.76% | 2,300 | 34億3151万 | -0.76% | - | 0.72 |
07/25 | 653 | 658 | 653 | 658 | +0.3% | 2,800 | 34億5779万 | 0% | - | 0.72 |
07/24 | 653 | 656 | 653 | 656 | +0.46% | 1,600 | 34億4728万 | -0.3% | - | 0.72 |
07/21 | 654 | 655 | 653 | 653 | -0.46% | 2,000 | 34億3151万 | -0.76% | - | 0.72 |
07/20 | 654 | 658 | 654 | 656 | +0.15% | 2,900 | 34億4728万 | -0.3% | - | 0.72 |
07/19 | 656 | 657 | 655 | 655 | -0.46% | 1,200 | 34億4202万 | -0.46% | - | 0.72 |
07/18 | 655 | 658 | 655 | 658 | +0.15% | 1,600 | 34億5779万 | 0% | - | 0.72 |