株価チャート
2023/06/19~2023/11/10
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 |
11/10 | 403 | 415 | 402 | 415 | +4.01% | 18,100 | 33億9274万 | +5.87% | 6.09 | 0.49 |
11/09 | 395 | 403 | 392 | 399 | +0.5% | 10,800 | 32億6193万 | +1.79% | 5.86 | 0.47 |
11/08 | 391 | 397 | 390 | 397 | +1.53% | 10,500 | 32億4558万 | +1.28% | 5.83 | 0.47 |
11/07 | 390 | 393 | 388 | 391 | +0.26% | 9,200 | 31億9653万 | -0.51% | 5.74 | 0.47 |
11/06 | 389 | 392 | 387 | 390 | +0.26% | 3,700 | 31億8835万 | -1.02% | 5.72 | 0.46 |
11/02 | 391 | 392 | 384 | 389 | +0.26% | 13,500 | 31億8018万 | -1.52% | 5.71 | 0.46 |
11/01 | 386 | 388 | 383 | 388 | +0.52% | 5,200 | 31億7200万 | -2.02% | 5.69 | 0.46 |
10/31 | 385 | 386 | 382 | 386 | -0.52% | 3,500 | 31億5565万 | -2.77% | 5.67 | 0.46 |
10/30 | 383 | 394 | 375 | 388 | +1.31% | 22,200 | 31億7200万 | -2.51% | 5.69 | 0.46 |
10/27 | 385 | 386 | 382 | 383 | +0.52% | 4,700 | 31億3113万 | -4.25% | 5.62 | 0.46 |
10/26 | 381 | 383 | 380 | 381 | -0.52% | 6,200 | 31億1478万 | -4.99% | 5.59 | 0.45 |
10/25 | 389 | 389 | 382 | 383 | 0% | 3,600 | 31億3113万 | -4.73% | 5.62 | 0.46 |
10/24 | 384 | 385 | 380 | 383 | -0.26% | 6,400 | 31億3113万 | -4.96% | 5.62 | 0.46 |
10/23 | 386 | 388 | 383 | 384 | -1.54% | 5,600 | 31億3930万 | -4.95% | 5.64 | 0.46 |
10/20 | 390 | 391 | 387 | 390 | -0.76% | 6,300 | 31億8835万 | -3.7% | 5.72 | 0.46 |
10/19 | 392 | 393 | 390 | 393 | +0.51% | 1,700 | 32億1288万 | -2.96% | 5.77 | 0.47 |
10/18 | 393 | 395 | 391 | 391 | -0.51% | 1,200 | 31億9653万 | -3.69% | 5.74 | 0.47 |
10/17 | 398 | 398 | 392 | 393 | 0% | 2,900 | 32億1288万 | -3.44% | 5.77 | 0.47 |
10/16 | 391 | 398 | 391 | 393 | -1.5% | 4,500 | 32億1288万 | -3.44% | 5.77 | 0.47 |
10/13 | 397 | 399 | 395 | 399 | +0.5% | 1,600 | 32億6193万 | -2.21% | 5.86 | 0.47 |
10/12 | 395 | 400 | 395 | 397 | +0.76% | 3,000 | 32億4558万 | -2.7% | 5.83 | 0.47 |
10/11 | 400 | 400 | 394 | 394 | -1.5% | 4,500 | 32億2106万 | -3.67% | 5.78 | 0.47 |
10/10 | 411 | 411 | 386 | 400 | -0.25% | 13,000 | 32億7011万 | -2.2% | 5.87 | 0.48 |
10/06 | 413 | 413 | 397 | 401 | -0.25% | 9,400 | 32億7828万 | -1.96% | 5.89 | 0.48 |
10/05 | 403 | 404 | 397 | 402 | +1.26% | 9,600 | 32億8646万 | -1.71% | 5.9 | 0.48 |
10/04 | 401 | 402 | 386 | 397 | -3.17% | 19,700 | 32億4558万 | -2.93% | 5.83 | 0.47 |
10/03 | 416 | 420 | 409 | 410 | 0% | 11,300 | 33億5186万 | +0.49% | 6.02 | 0.49 |
10/02 | 420 | 422 | 410 | 410 | -2.38% | 7,200 | 33億5186万 | +0.49% | 6.02 | 0.49 |
09/29 | 408 | 420 | 408 | 420 | +1.69% | 6,800 | 34億3361万 | +3.19% | 6.16 | 0.51 |
09/28 | 421 | 421 | 412 | 413 | -1.43% | 6,500 | 33億7639万 | +1.72% | 6.06 | 0.51 |
09/27 | 419 | 420 | 414 | 419 | 0% | 6,400 | 34億2544万 | +3.46% | 6.15 | 0.51 |
09/26 | 414 | 421 | 413 | 419 | +0.96% | 13,300 | 34億2544万 | +3.71% | 6.15 | 0.51 |
09/25 | 412 | 419 | 411 | 415 | -0.95% | 13,400 | 33億9274万 | +2.98% | 6.09 | 0.51 |
09/22 | 408 | 419 | 402 | 419 | +2.7% | 30,100 | 34億2544万 | +4.49% | 6.15 | 0.51 |
09/21 | 406 | 410 | 400 | 408 | +0.25% | 7,300 | 33億3551万 | +2% | 5.99 | 0.5 |
09/20 | 412 | 414 | 401 | 407 | -0.97% | 5,900 | 33億2733万 | +2.01% | 5.97 | 0.5 |
09/19 | 413 | 413 | 407 | 411 | +1.48% | 10,100 | 33億6004万 | +3.01% | 6.03 | 0.5 |
09/15 | 405 | 405 | 401 | 405 | -0.74% | 4,000 | 33億1098万 | +1.5% | 5.94 | 0.5 |
09/14 | 408 | 408 | 398 | 408 | 0% | 12,400 | 33億3551万 | +2.51% | 5.99 | 0.5 |
09/13 | 408 | 410 | 400 | 408 | 0% | 4,300 | 33億3551万 | +2.51% | 5.99 | 0.5 |
09/12 | 410 | 412 | 407 | 408 | -0.97% | 2,700 | 33億3551万 | +2.77% | 5.99 | 0.5 |
09/11 | 413 | 416 | 400 | 412 | 0% | 13,200 | 33億6821万 | +3.78% | 6.05 | 0.5 |
09/08 | 409 | 413 | 405 | 412 | +0.73% | 7,700 | 33億6821万 | +4.04% | 6.05 | 0.5 |
09/07 | 406 | 409 | 406 | 409 | +0.25% | 12,900 | 33億4368万 | +3.54% | 6 | 0.5 |
09/06 | 401 | 408 | 400 | 408 | +0.74% | 11,500 | 33億3551万 | +3.29% | 5.99 | 0.5 |
09/05 | 408 | 408 | 403 | 405 | -0.74% | 14,800 | 33億1098万 | +2.53% | 5.94 | 0.5 |
09/04 | 400 | 408 | 400 | 408 | +2% | 17,300 | 33億3551万 | +3.29% | 5.99 | 0.5 |
09/01 | 396 | 400 | 395 | 400 | +2.04% | 6,400 | 32億7011万 | +1.27% | 5.87 | 0.49 |
08/31 | 395 | 396 | 391 | 392 | -0.76% | 2,000 | 32億470万 | -1.01% | 5.75 | 0.48 |
08/30 | 391 | 398 | 390 | 395 | +1.28% | 6,500 | 32億2923万 | -0.25% | 5.8 | 0.48 |
08/29 | 395 | 397 | 388 | 390 | -1.27% | 3,800 | 31億8835万 | -1.76% | 5.72 | 0.48 |
08/28 | 398 | 398 | 395 | 395 | -0.25% | 4,300 | 32億2923万 | -0.75% | 5.8 | 0.48 |
08/25 | 390 | 396 | 390 | 396 | 0% | 3,900 | 32億3741万 | -0.5% | 5.81 | 0.49 |
08/24 | 387 | 397 | 387 | 396 | +2.33% | 15,800 | 32億3741万 | -0.5% | 5.81 | 0.49 |
08/23 | 382 | 387 | 382 | 387 | +0.26% | 2,600 | 31億6383万 | -2.76% | 5.68 | 0.47 |
08/22 | 387 | 387 | 384 | 386 | -0.26% | 1,400 | 31億5565万 | -3.02% | 5.67 | 0.47 |
08/21 | 383 | 390 | 383 | 387 | +1.31% | 1,400 | 31億6383万 | -2.76% | 5.68 | 0.47 |
08/18 | 383 | 384 | 378 | 382 | -1.04% | 7,100 | 31億2295万 | -4.26% | 5.61 | 0.47 |
08/17 | 399 | 399 | 378 | 386 | -2.03% | 14,600 | 31億5565万 | -3.26% | 5.67 | 0.47 |
08/16 | 392 | 394 | 391 | 394 | -1.25% | 4,400 | 32億2106万 | -1.5% | 5.78 | 0.48 |
08/15 | 399 | 399 | 395 | 399 | +0.5% | 3,800 | 32億6193万 | -0.5% | 5.86 | 0.49 |
08/14 | 396 | 400 | 394 | 397 | 0% | 4,600 | 32億4558万 | -1% | 5.83 | 0.49 |
08/10 | 390 | 397 | 390 | 397 | -0.75% | 11,700 | 32億4558万 | -1% | 5.83 | 0.49 |
08/09 | 398 | 400 | 393 | 400 | +1.78% | 8,400 | 32億7011万 | -0.25% | 5.87 | 0.49 |
08/08 | 395 | 397 | 390 | 393 | -2.48% | 4,400 | 32億1288万 | -2% | 5.77 | 0.48 |
08/07 | 381 | 403 | 379 | 403 | +6.05% | 12,500 | 32億9463万 | +0.75% | 5.91 | 0.49 |
08/04 | 399 | 399 | 380 | 380 | -5.24% | 20,900 | 31億660万 | -4.76% | 5.58 | 0.47 |
08/03 | 404 | 404 | 400 | 401 | -0.5% | 7,500 | 32億7828万 | +0.5% | 5.89 | 0.49 |
08/02 | 409 | 409 | 402 | 403 | 0% | 3,500 | 32億9463万 | +1.51% | 5.91 | 0.49 |
08/01 | 407 | 408 | 403 | 403 | -1.71% | 2,800 | 32億9463万 | +1.77% | 5.91 | 0.49 |
07/31 | 419 | 419 | 405 | 410 | +1.23% | 9,300 | 33億5186万 | +3.8% | 6.02 | 0.5 |
07/28 | 421 | 421 | 405 | 405 | -3.34% | 6,100 | 33億1098万 | +3.05% | 5.94 | 0.5 |
07/27 | 407 | 422 | 407 | 419 | +2.95% | 17,000 | 34億2544万 | +6.89% | 6.15 | 0.51 |
07/26 | 404 | 413 | 402 | 407 | +0.74% | 4,900 | 33億2733万 | +4.36% | 5.97 | 0.5 |
07/25 | 404 | 410 | 403 | 404 | -1.46% | 3,700 | 33億281万 | +4.12% | 5.93 | 0.49 |
07/24 | 406 | 413 | 406 | 410 | +1.23% | 9,400 | 33億5186万 | +5.94% | 6.02 | 0.5 |
07/21 | 398 | 414 | 394 | 405 | +2.53% | 15,100 | 33億1098万 | +5.19% | 5.94 | 0.5 |
07/20 | 396 | 396 | 391 | 395 | 0% | 3,500 | 32億2923万 | +3.13% | 5.8 | 0.48 |
07/19 | 397 | 397 | 387 | 395 | -0.75% | 8,800 | 32億2923万 | +3.4% | 5.8 | 0.48 |
07/18 | 399 | 399 | 393 | 398 | +2.58% | 9,200 | 32億5376万 | +4.46% | 5.84 | 0.49 |
07/14 | 392 | 394 | 387 | 388 | -3.24% | 10,200 | 31億7200万 | +2.11% | 5.69 | 0.48 |
07/13 | 392 | 401 | 392 | 401 | +2.56% | 7,700 | 32億7828万 | +5.8% | 5.89 | 0.49 |
07/12 | 401 | 405 | 386 | 391 | -3.22% | 22,600 | 31億9653万 | +3.71% | 5.74 | 0.48 |
07/11 | 415 | 417 | 404 | 404 | -1.7% | 10,700 | 33億281万 | +7.45% | 5.93 | 0.49 |
07/10 | 417 | 426 | 407 | 411 | -0.24% | 28,900 | 33億6004万 | +9.89% | 6.03 | 0.5 |
07/07 | 404 | 412 | 399 | 412 | +3.26% | 43,100 | 33億6821万 | +11.05% | 6.05 | 0.5 |
07/06 | 395 | 399 | 376 | 399 | +0.76% | 23,400 | 32億6193万 | +8.13% | 5.86 | 0.49 |
07/05 | 380 | 396 | 380 | 396 | +4.21% | 31,800 | 32億3741万 | +7.9% | 5.81 | 0.49 |
07/04 | 378 | 380 | 376 | 380 | +0.53% | 15,100 | 31億660万 | +4.11% | 5.58 | 0.47 |
07/03 | 373 | 378 | 373 | 378 | +0.53% | 10,000 | 30億9025万 | +3.85% | 5.55 | 0.46 |
06/30 | 375 | 376 | 373 | 376 | +0.27% | 5,500 | 30億7390万 | +3.87% | 5.52 | 0.47 |
06/29 | 372 | 375 | 372 | 375 | +1.08% | 11,900 | 30億6573万 | +3.88% | 5.5 | 0.47 |
06/28 | 374 | 374 | 371 | 371 | -0.54% | 3,500 | 30億3302万 | +3.06% | 5.45 | 0.47 |
06/27 | 373 | 373 | 368 | 373 | 0% | 3,700 | 30億4937万 | +3.61% | 5.47 | 0.47 |
06/26 | 373 | 373 | 371 | 373 | +0.54% | 1,900 | 30億4937万 | +3.9% | 5.47 | 0.47 |
06/23 | 370 | 372 | 369 | 371 | +1.09% | 10,100 | 30億3302万 | +3.63% | 5.45 | 0.47 |
06/22 | 370 | 372 | 367 | 367 | +0.27% | 8,500 | 30億32万 | +2.8% | 5.39 | 0.46 |
06/21 | 366 | 370 | 366 | 366 | -0.54% | 1,400 | 29億9215万 | +2.52% | 5.37 | 0.46 |
06/20 | 365 | 371 | 365 | 368 | +0.82% | 8,300 | 30億850万 | +3.08% | 5.4 | 0.46 |
06/19 | 365 | 369 | 364 | 365 | 0% | 5,900 | 29億8397万 | +2.53% | 5.36 | 0.46 |