株価チャート
2023/07/06~2023/11/30
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 |
11/30 | 145 | 146 | 144 | 145 | 0% | 69,200 | 52億7846万 | -4.61% | - | 4.55 |
11/29 | 146 | 146 | 144 | 145 | 0% | 79,600 | 52億7846万 | -4.61% | - | 4.55 |
11/28 | 152 | 152 | 143 | 145 | -2.03% | 99,900 | 52億7846万 | -5.23% | - | 4.55 |
11/27 | 149 | 150 | 144 | 148 | -0.67% | 61,100 | 53億8767万 | -3.27% | - | 4.64 |
11/24 | 148 | 149 | 147 | 149 | +0.68% | 61,300 | 54億2407万 | -3.25% | - | 4.68 |
11/22 | 152 | 152 | 148 | 148 | -2.63% | 69,400 | 53億8767万 | -4.52% | - | 4.64 |
11/21 | 149 | 152 | 148 | 152 | +2.01% | 57,400 | 55億3328万 | -1.94% | - | 4.77 |
11/20 | 145 | 150 | 142 | 149 | +2.05% | 106,800 | 54億2407万 | -4.49% | - | 4.68 |
11/17 | 142 | 146 | 141 | 146 | +1.39% | 91,900 | 53億1486万 | -7.01% | - | 4.58 |
11/16 | 147 | 147 | 143 | 144 | -2.7% | 114,400 | 52億4206万 | -8.86% | - | 4.52 |
11/15 | 149 | 151 | 146 | 148 | -2.63% | 153,800 | 53億8767万 | -6.92% | - | 4.64 |
11/14 | 153 | 153 | 149 | 152 | +0.66% | 66,400 | 55億3328万 | -5.59% | - | 4.77 |
11/13 | 153 | 154 | 150 | 151 | -0.66% | 67,700 | 54億9688万 | -6.79% | - | 4.74 |
11/10 | 157 | 157 | 150 | 152 | -4.4% | 149,200 | 55億3328万 | -6.75% | - | 4.77 |
11/09 | 161 | 161 | 158 | 159 | -0.63% | 62,000 | 57億8810万 | -3.05% | - | 4.99 |
11/08 | 162 | 165 | 157 | 160 | +1.27% | 116,800 | 58億2451万 | -2.44% | - | 5.02 |
11/07 | 165 | 165 | 156 | 158 | -3.07% | 132,200 | 57億5170万 | -4.24% | - | 4.96 |
11/06 | 160 | 165 | 159 | 163 | +2.52% | 175,400 | 59億3372万 | -2.4% | - | 5.12 |
11/02 | 154 | 160 | 154 | 159 | +3.25% | 135,200 | 57億8810万 | -5.36% | - | 4.99 |
11/01 | 154 | 155 | 152 | 154 | +0.65% | 64,500 | 56億609万 | -8.88% | - | 4.83 |
10/31 | 151 | 156 | 149 | 153 | +0.66% | 71,100 | 55億6968万 | -10% | - | 4.8 |
10/30 | 153 | 154 | 150 | 152 | -0.65% | 61,000 | 55億3328万 | -11.63% | - | 4.77 |
10/27 | 154 | 155 | 153 | 153 | -0.65% | 41,800 | 55億6968万 | -11.56% | - | 4.8 |
10/26 | 158 | 158 | 152 | 154 | -3.14% | 93,100 | 56億609万 | -11.49% | - | 4.83 |
10/25 | 157 | 159 | 154 | 159 | +1.92% | 106,500 | 57億8810万 | -9.66% | - | 4.99 |
10/24 | 153 | 156 | 145 | 156 | +2.63% | 294,600 | 56億7889万 | -12.36% | - | 4.9 |
10/23 | 157 | 159 | 152 | 152 | -4.4% | 153,600 | 55億3328万 | -15.56% | - | 4.77 |
10/20 | 160 | 163 | 157 | 159 | -2.45% | 271,900 | 57億8810万 | -12.64% | - | 4.99 |
10/19 | 164 | 167 | 161 | 163 | -3.55% | 129,700 | 59億3372万 | -10.93% | - | 5.12 |
10/18 | 167 | 169 | 163 | 169 | +0.6% | 167,800 | 61億5214万 | -8.65% | - | 5.3 |
10/17 | 167 | 172 | 167 | 168 | +0.6% | 61,400 | 61億1573万 | -9.68% | - | 5.27 |
10/16 | 170 | 172 | 167 | 167 | -2.91% | 134,800 | 60億7933万 | -11.17% | - | 5.24 |
10/13 | 175 | 175 | 171 | 172 | -1.71% | 162,500 | 62億6135万 | -8.99% | - | 5.4 |
10/12 | 175 | 177 | 174 | 175 | -0.57% | 85,300 | 63億7056万 | -8.38% | - | 5.49 |
10/11 | 180 | 180 | 175 | 176 | -2.22% | 86,300 | 64億696万 | -8.81% | - | 5.52 |
10/10 | 180 | 184 | 176 | 180 | 0% | 122,600 | 65億5257万 | -7.22% | - | 5.65 |
10/06 | 174 | 182 | 174 | 180 | +2.86% | 109,800 | 65億5257万 | -7.69% | - | 5.65 |
10/05 | 173 | 178 | 173 | 175 | +1.74% | 88,600 | 63億7056万 | -10.71% | - | 5.49 |
10/04 | 174 | 177 | 171 | 172 | -2.82% | 136,900 | 62億6135万 | -13.13% | - | 5.4 |
10/03 | 185 | 186 | 177 | 177 | -5.85% | 257,800 | 64億4336万 | -11.06% | - | 5.55 |
10/02 | 189 | 191 | 185 | 188 | -0.53% | 57,100 | 68億4380万 | -6.47% | - | 5.9 |
09/29 | 188 | 192 | 188 | 189 | +1.07% | 86,800 | 68億8020万 | -6.44% | - | 5.53 |
09/28 | 191 | 191 | 187 | 187 | -2.6% | 56,900 | 68億739万 | -7.43% | - | 5.47 |
09/27 | 183 | 192 | 183 | 192 | +3.78% | 111,000 | 69億8941万 | -5.42% | - | 5.62 |
09/26 | 190 | 190 | 185 | 185 | -2.63% | 110,400 | 67億3459万 | -9.31% | - | 5.41 |
09/25 | 192 | 193 | 189 | 190 | -0.52% | 103,300 | 69億1660万 | -7.32% | - | 5.56 |
09/22 | 181 | 191 | 180 | 191 | +3.8% | 261,600 | 69億5301万 | -6.83% | - | 5.59 |
09/21 | 196 | 196 | 183 | 184 | -4.66% | 335,500 | 66億9818万 | -10.68% | - | 5.38 |
09/20 | 200 | 202 | 193 | 193 | -4.46% | 267,700 | 70億2581万 | -6.76% | - | 5.65 |
09/19 | 200 | 202 | 200 | 202 | 0% | 96,500 | 73億5344万 | -2.42% | - | 5.91 |
09/15 | 203 | 203 | 202 | 202 | -0.49% | 65,700 | 73億5344万 | -2.42% | - | 5.91 |
09/14 | 205 | 206 | 203 | 203 | -0.49% | 147,100 | 73億8984万 | -1.93% | - | 5.94 |
09/13 | 204 | 205 | 203 | 204 | +0.49% | 82,000 | 74億2625万 | -1.92% | - | 5.97 |
09/12 | 204 | 206 | 203 | 203 | -0.49% | 121,500 | 73億8984万 | -2.4% | - | 5.94 |
09/11 | 204 | 206 | 202 | 204 | -0.49% | 138,000 | 74億2625万 | -1.92% | - | 5.97 |
09/08 | 205 | 207 | 204 | 205 | -0.97% | 107,000 | 74億6265万 | -1.44% | - | 6 |
09/07 | 208 | 217 | 204 | 207 | -1.43% | 575,100 | 75億3546万 | -0.96% | - | 6.06 |
09/06 | 212 | 213 | 210 | 210 | -1.87% | 98,300 | 76億4467万 | +0.48% | - | 6.14 |
09/05 | 211 | 215 | 211 | 214 | +0.47% | 131,200 | 77億9028万 | +2.39% | - | 6.26 |
09/04 | 209 | 215 | 208 | 213 | +1.91% | 232,100 | 77億5388万 | +1.91% | - | 6.23 |
09/01 | 208 | 210 | 206 | 209 | -0.48% | 126,500 | 76億826万 | 0% | - | 6.12 |
08/31 | 210 | 211 | 209 | 210 | -0.47% | 37,700 | 76億4467万 | +0.48% | - | 6.14 |
08/30 | 215 | 215 | 210 | 211 | -0.94% | 75,200 | 76億8107万 | +0.96% | - | 6.17 |
08/29 | 211 | 216 | 210 | 213 | +1.43% | 250,800 | 77億5388万 | +1.91% | - | 6.23 |
08/28 | 209 | 210 | 209 | 210 | 0% | 32,000 | 76億4467万 | +0.48% | - | 6.14 |
08/25 | 206 | 212 | 206 | 210 | 0% | 42,200 | 76億4467万 | 0% | - | 6.14 |
08/24 | 212 | 212 | 210 | 210 | -0.94% | 57,400 | 76億4467万 | 0% | - | 6.14 |
08/23 | 208 | 212 | 207 | 212 | +2.91% | 111,400 | 77億1747万 | +0.95% | - | 6.2 |
08/22 | 205 | 209 | 205 | 206 | +0.49% | 67,000 | 74億9905万 | -2.37% | - | 6.03 |
08/21 | 202 | 207 | 202 | 205 | +1.49% | 114,000 | 74億6265万 | -2.84% | - | 6 |
08/18 | 202 | 206 | 202 | 202 | -0.49% | 125,300 | 73億5344万 | -4.27% | - | 5.91 |
08/17 | 203 | 204 | 201 | 203 | -0.49% | 153,200 | 73億8984万 | -4.25% | - | 5.94 |
08/16 | 204 | 205 | 201 | 204 | -0.49% | 163,300 | 74億2625万 | -3.77% | - | 5.97 |
08/15 | 207 | 207 | 204 | 205 | 0% | 143,500 | 74億6265万 | -3.76% | - | 6 |
08/14 | 208 | 208 | 204 | 205 | -1.44% | 203,700 | 74億6265万 | -4.21% | - | 6 |
08/10 | 208 | 209 | 207 | 208 | -0.48% | 82,600 | 75億7186万 | -2.8% | - | 6.09 |
08/09 | 209 | 210 | 208 | 209 | 0% | 75,600 | 76億826万 | -2.79% | - | 6.12 |
08/08 | 211 | 211 | 209 | 209 | -1.42% | 43,300 | 76億826万 | -3.24% | - | 6.12 |
08/07 | 208 | 212 | 208 | 212 | +0.95% | 64,900 | 77億1747万 | -2.3% | - | 6.2 |
08/04 | 206 | 210 | 206 | 210 | +1.45% | 146,000 | 76億4467万 | -3.67% | - | 6.14 |
08/03 | 209 | 211 | 207 | 207 | -1.43% | 145,600 | 75億3546万 | -5.48% | - | 6.06 |
08/02 | 212 | 212 | 209 | 210 | -0.94% | 137,600 | 76億4467万 | -4.11% | - | 6.14 |
08/01 | 212 | 214 | 211 | 212 | 0% | 104,400 | 77億1747万 | -3.64% | - | 6.2 |
07/31 | 213 | 214 | 211 | 212 | +0.47% | 144,700 | 77億1747万 | -3.64% | - | 6.2 |
07/28 | 213 | 213 | 209 | 211 | -1.4% | 421,800 | 76億8107万 | -4.09% | - | 6.17 |
07/27 | 215 | 216 | 214 | 214 | -0.93% | 91,600 | 77億9028万 | -3.17% | - | 6.26 |
07/26 | 220 | 220 | 214 | 216 | +0.47% | 300,100 | 78億6309万 | -2.26% | - | 6.32 |
07/25 | 217 | 217 | 215 | 215 | -1.38% | 42,600 | 78億2668万 | -2.71% | - | 6.29 |
07/24 | 218 | 218 | 215 | 218 | +0.46% | 90,200 | 79億3589万 | -1.8% | - | 6.38 |
07/21 | 217 | 218 | 214 | 217 | -0.91% | 133,100 | 78億9949万 | -2.25% | - | 6.35 |
07/20 | 220 | 220 | 216 | 219 | 0% | 67,200 | 79億7230万 | -0.9% | - | 6.41 |
07/19 | 217 | 222 | 216 | 219 | +1.39% | 214,700 | 79億7230万 | -0.9% | - | 6.41 |
07/18 | 213 | 216 | 213 | 216 | +0.47% | 94,300 | 78億6309万 | -2.26% | - | 6.32 |
07/14 | 217 | 217 | 212 | 215 | 0% | 187,600 | 78億2668万 | -2.71% | - | 6.29 |
07/13 | 216 | 216 | 213 | 215 | +0.47% | 152,300 | 78億2668万 | -3.15% | - | 6.29 |
07/12 | 217 | 219 | 214 | 214 | -1.83% | 310,300 | 77億9028万 | -3.6% | - | 6.26 |
07/11 | 218 | 220 | 217 | 218 | 0% | 148,600 | 79億3589万 | -1.8% | - | 6.38 |
07/10 | 218 | 220 | 216 | 218 | -0.46% | 268,800 | 79億3589万 | -1.8% | - | 6.38 |
07/07 | 219 | 225 | 218 | 219 | -1.79% | 227,500 | 79億7230万 | -1.35% | - | 6.41 |
07/06 | 230 | 230 | 222 | 223 | -3.88% | 310,700 | 81億1791万 | +0.45% | - | 6.52 |