株価チャート
2023/07/04~2023/11/28
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 |
11/28 | 422 | 422 | 409 | 410 | -1.68% | 19,500 | 18億4266万 | -2.15% | - | 2.36 |
11/27 | 425 | 428 | 415 | 417 | -0.95% | 25,400 | 18億7412万 | -0.95% | - | 2.4 |
11/24 | 410 | 424 | 410 | 421 | +3.69% | 33,900 | 18億9210万 | -0.47% | - | 2.42 |
11/22 | 405 | 408 | 405 | 406 | +0.5% | 6,000 | 18億2468万 | -4.25% | - | 2.33 |
11/21 | 395 | 407 | 394 | 404 | +2.54% | 17,800 | 18億1569万 | -5.39% | - | 2.32 |
11/20 | 396 | 397 | 385 | 394 | -0.51% | 20,900 | 17億7075万 | -8.16% | - | 2.26 |
11/17 | 383 | 396 | 383 | 396 | +1.28% | 15,700 | 17億7974万 | -8.33% | - | 2.28 |
11/16 | 390 | 393 | 381 | 391 | +1.03% | 18,300 | 17億5727万 | -10.32% | - | 2.25 |
11/15 | 380 | 390 | 380 | 387 | +1.84% | 24,800 | 17億3929万 | -11.85% | - | 2.22 |
11/14 | 400 | 401 | 378 | 380 | -3.55% | 28,600 | 17億783万 | -14.03% | - | 2.18 |
11/13 | 409 | 409 | 392 | 394 | -3.9% | 29,900 | 17億7075万 | -11.66% | - | 2.26 |
11/10 | 413 | 422 | 410 | 410 | -1.44% | 29,000 | 18億4266万 | -8.48% | - | 2.36 |
11/09 | 424 | 424 | 399 | 416 | -1.65% | 53,900 | 18億6962万 | -7.56% | - | 2.39 |
11/08 | 426 | 433 | 421 | 423 | -1.86% | 14,700 | 19億108万 | -6.21% | - | 2.43 |
11/07 | 428 | 434 | 428 | 431 | -0.23% | 6,000 | 19億3704万 | -4.86% | - | 2.48 |
11/06 | 433 | 440 | 432 | 432 | -0.69% | 21,500 | 19億4153万 | -4.85% | - | 2.48 |
11/02 | 430 | 437 | 424 | 435 | +2.35% | 17,100 | 19億5502万 | -4.4% | - | 2.5 |
11/01 | 437 | 437 | 421 | 425 | -1.16% | 31,900 | 19億1007万 | -6.8% | - | 2.44 |
10/31 | 439 | 440 | 426 | 430 | -1.6% | 41,200 | 19億3254万 | -5.91% | - | 2.47 |
10/30 | 432 | 442 | 432 | 437 | 0% | 21,700 | 19億6400万 | -4.59% | - | 2.51 |
10/27 | 443 | 456 | 433 | 437 | -2.02% | 56,600 | 19億6400万 | -4.79% | - | 2.51 |
10/26 | 460 | 484 | 446 | 446 | -1.33% | 183,300 | 20億445万 | -2.83% | - | 2.56 |
10/25 | 448 | 463 | 447 | 452 | +0.44% | 62,700 | 20億3142万 | -1.53% | - | 2.6 |
10/24 | 446 | 455 | 435 | 450 | +0.45% | 16,800 | 20億2243万 | -1.96% | - | 2.59 |
10/23 | 464 | 464 | 439 | 448 | -2.82% | 37,600 | 20億1277万 | -2.4% | - | 2.57 |
10/20 | 458 | 465 | 450 | 461 | +0.66% | 19,700 | 20億7118万 | +0.44% | - | 2.65 |
10/19 | 447 | 464 | 444 | 458 | +0.88% | 31,200 | 20億5770万 | -0.22% | - | 2.63 |
10/18 | 473 | 473 | 453 | 454 | -4.62% | 35,300 | 20億3973万 | -1.09% | - | 2.61 |
10/17 | 474 | 476 | 463 | 476 | +2.15% | 17,500 | 21億3857万 | +3.7% | - | 2.74 |
10/16 | 467 | 473 | 460 | 466 | -1.89% | 23,900 | 20億9364万 | +1.3% | - | 2.68 |
10/13 | 482 | 488 | 467 | 475 | -2.66% | 47,000 | 21億3408万 | +3.04% | - | 2.73 |
10/12 | 467 | 495 | 458 | 488 | +4.72% | 91,300 | 21億9248万 | +5.63% | - | 2.8 |
10/11 | 470 | 478 | 466 | 466 | -0.64% | 27,300 | 20億9364万 | +1.3% | - | 2.68 |
10/10 | 460 | 469 | 460 | 469 | +2.18% | 13,600 | 21億712万 | +2.4% | - | 2.7 |
10/06 | 466 | 466 | 454 | 459 | -0.86% | 27,700 | 20億6219万 | +0.44% | - | 2.64 |
10/05 | 460 | 466 | 451 | 463 | +1.76% | 51,700 | 20億8016万 | +1.54% | - | 2.66 |
10/04 | 439 | 456 | 433 | 455 | +2.48% | 52,400 | 20億4422万 | 0% | - | 2.61 |
10/03 | 460 | 460 | 444 | 444 | -3.48% | 23,100 | 19億9480万 | -2.2% | - | 2.55 |
10/02 | 469 | 473 | 460 | 460 | -1.92% | 13,700 | 20億6668万 | +1.55% | - | 2.64 |
09/29 | 456 | 479 | 455 | 469 | +2.85% | 85,600 | 21億712万 | +3.76% | - | 2.47 |
09/28 | 455 | 466 | 455 | 456 | -1.51% | 17,800 | 20億4871万 | +1.33% | - | 2.4 |
09/27 | 449 | 465 | 448 | 463 | +3.12% | 42,300 | 20億8016万 | +3.12% | - | 2.44 |
09/26 | 451 | 452 | 448 | 449 | -0.44% | 7,800 | 20億1726万 | +0.22% | - | 2.36 |
09/25 | 451 | 454 | 448 | 451 | -0.22% | 14,300 | 20億2625万 | +0.89% | - | 2.37 |
09/22 | 446 | 454 | 445 | 452 | +0.89% | 31,400 | 20億3074万 | +1.12% | - | 2.38 |
09/21 | 450 | 455 | 447 | 448 | -0.22% | 40,700 | 20億1277万 | +0.22% | - | 2.36 |
09/20 | 448 | 453 | 447 | 449 | +0.45% | 31,700 | 20億1726万 | +0.45% | - | 2.36 |
09/19 | 454 | 460 | 447 | 447 | -1.54% | 43,100 | 20億828万 | -0.22% | - | 2.35 |
09/15 | 453 | 457 | 446 | 454 | +0.89% | 48,100 | 20億3973万 | +1.11% | - | 2.39 |
09/14 | 454 | 465 | 446 | 450 | -0.88% | 53,200 | 20億2176万 | 0% | - | 2.37 |
09/13 | 444 | 458 | 444 | 454 | +1.34% | 37,900 | 20億3973万 | +0.67% | - | 2.39 |
09/12 | 478 | 478 | 446 | 448 | -1.32% | 93,900 | 20億1277万 | -0.88% | - | 2.36 |
09/11 | 491 | 499 | 454 | 454 | -10.45% | 289,900 | 20億3973万 | 0% | - | 2.39 |
09/08 | 485 | 518 | 471 | 507 | +1.4% | 405,400 | 22億7784万 | +11.43% | - | 2.67 |
09/07 | 516 | 558 | 476 | 500 | +0.4% | 2,515,900 | 22億4640万 | +10.13% | - | 2.63 |
09/06 | 430 | 512 | 426 | 498 | +15.28% | 1,314,900 | 22億3741万 | +9.93% | - | 2.62 |
09/05 | 430 | 432 | 429 | 432 | +0.47% | 5,200 | 19億4088万 | -4.64% | - | 2.27 |
09/04 | 436 | 436 | 425 | 430 | -1.83% | 7,700 | 19億3190万 | -5.49% | - | 2.26 |
09/01 | 435 | 442 | 424 | 438 | 0% | 30,300 | 19億6784万 | -4.37% | - | 2.31 |
08/31 | 431 | 447 | 422 | 438 | +1.62% | 34,000 | 19億6784万 | -4.78% | - | 2.31 |
08/30 | 430 | 431 | 424 | 431 | +0.7% | 11,700 | 19億3639万 | -6.71% | - | 2.27 |
08/29 | 425 | 430 | 420 | 428 | +0.94% | 16,700 | 19億2291万 | -7.76% | - | 2.25 |
08/28 | 426 | 435 | 421 | 424 | -0.47% | 11,200 | 19億494万 | -9.21% | - | 2.23 |
08/25 | 423 | 439 | 422 | 426 | -0.23% | 10,800 | 19億1393万 | -9.17% | - | 2.24 |
08/24 | 429 | 430 | 421 | 427 | -0.7% | 24,800 | 19億1842万 | -9.53% | - | 2.25 |
08/23 | 435 | 435 | 428 | 430 | -1.15% | 16,000 | 19億3190万 | -9.47% | - | 2.26 |
08/22 | 435 | 439 | 431 | 435 | -0.23% | 3,900 | 19億5436万 | -8.81% | - | 2.29 |
08/21 | 434 | 441 | 434 | 436 | +0.69% | 5,600 | 19億5886万 | -9.17% | - | 2.3 |
08/18 | 442 | 445 | 433 | 433 | -3.78% | 19,200 | 19億4538万 | -10.17% | - | 2.28 |
08/17 | 459 | 460 | 436 | 450 | -1.96% | 35,800 | 20億2176万 | -7.02% | - | 2.37 |
08/16 | 470 | 470 | 459 | 459 | -1.71% | 7,100 | 20億6219万 | -5.56% | - | 2.42 |
08/15 | 475 | 479 | 467 | 467 | -2.1% | 17,700 | 20億9813万 | -4.3% | - | 2.46 |
08/14 | 477 | 481 | 477 | 477 | -0.63% | 2,900 | 21億4306万 | -2.25% | - | 2.51 |
08/10 | 481 | 481 | 477 | 480 | +0.21% | 6,000 | 21億5654万 | -1.64% | - | 2.53 |
08/09 | 481 | 483 | 479 | 479 | -1.03% | 3,600 | 21億5205万 | -1.84% | - | 2.52 |
08/08 | 485 | 485 | 473 | 484 | +0.21% | 4,900 | 21億7451万 | -0.82% | - | 2.55 |
08/07 | 484 | 484 | 477 | 483 | +0.21% | 5,800 | 21億7002万 | -1.02% | - | 2.54 |
08/04 | 484 | 485 | 482 | 482 | -0.41% | 3,400 | 21億6552万 | -1.03% | - | 2.54 |
08/03 | 485 | 487 | 483 | 484 | 0% | 3,500 | 21億7451万 | -0.41% | - | 2.55 |
08/02 | 485 | 490 | 484 | 484 | -0.41% | 4,600 | 21億7451万 | -0.41% | - | 2.55 |
08/01 | 489 | 491 | 485 | 486 | -0.61% | 6,900 | 21億8350万 | +0.21% | - | 2.56 |
07/31 | 489 | 489 | 484 | 489 | 0% | 3,200 | 21億9697万 | +0.82% | - | 2.57 |
07/28 | 488 | 490 | 483 | 489 | +0.2% | 7,700 | 21億9697万 | +0.82% | - | 2.57 |
07/27 | 491 | 491 | 484 | 488 | -0.61% | 6,900 | 21億9248万 | +0.62% | - | 2.57 |
07/26 | 490 | 493 | 490 | 491 | 0% | 3,400 | 22億596万 | +1.45% | - | 2.59 |
07/25 | 489 | 494 | 488 | 491 | +0.41% | 8,400 | 22億596万 | +1.45% | - | 2.59 |
07/24 | 489 | 497 | 489 | 489 | -0.81% | 8,600 | 21億9697万 | +1.24% | - | 2.57 |
07/21 | 497 | 501 | 492 | 493 | -0.4% | 19,000 | 22億1322万 | +2.28% | - | 2.59 |
07/20 | 494 | 498 | 492 | 495 | -0.6% | 6,700 | 22億2220万 | +3.13% | - | 2.6 |
07/19 | 494 | 500 | 491 | 498 | +1.43% | 17,500 | 22億3567万 | +3.97% | - | 2.62 |
07/18 | 492 | 495 | 486 | 491 | -0.81% | 10,900 | 22億424万 | +2.72% | - | 2.58 |
07/14 | 500 | 500 | 493 | 495 | +0.2% | 8,000 | 22億2220万 | +3.99% | - | 2.6 |
07/13 | 488 | 498 | 488 | 494 | +0.82% | 4,500 | 22億1771万 | +4% | - | 2.6 |
07/12 | 494 | 499 | 490 | 490 | -1.21% | 20,000 | 21億9975万 | +3.59% | - | 2.58 |
07/11 | 501 | 513 | 492 | 496 | +0.61% | 42,400 | 22億2669万 | +5.31% | - | 2.61 |
07/10 | 490 | 535 | 482 | 493 | +1.65% | 213,200 | 22億1322万 | +5.12% | - | 2.59 |
07/07 | 475 | 485 | 472 | 485 | +1.89% | 14,100 | 21億7731万 | +4.08% | - | 2.55 |
07/06 | 480 | 480 | 471 | 476 | -0.83% | 4,300 | 21億3690万 | +2.59% | - | 2.5 |
07/05 | 478 | 480 | 473 | 480 | +2.13% | 6,200 | 21億5486万 | +3.67% | - | 2.53 |
07/04 | 478 | 478 | 470 | 470 | -1.67% | 5,400 | 21億997万 | +1.73% | - | 2.47 |