株価チャート
2023/06/20~2023/12/29
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 | 799 | 799 | 790 | 797 | -0.25% | 2,200 | 27億8950万 | -3.28% | 9.82 | 0.55 |
12/28 | 790 | 799 | 790 | 799 | +0.5% | 200 | 27億9650万 | -3.15% | 9.84 | 0.55 |
12/27 | 798 | 798 | 795 | 795 | -0.38% | 34,200 | 27億8250万 | -3.75% | 9.79 | 0.54 |
12/26 | 822 | 822 | 798 | 798 | -2.33% | 18,800 | 27億9300万 | -3.39% | 9.83 | 0.55 |
12/25 | 817 | 820 | 816 | 817 | 0% | 1,300 | 28億5950万 | -1.33% | 10.06 | 0.56 |
12/22 | 820 | 820 | 817 | 817 | -0.24% | 600 | 28億5950万 | -1.33% | 10.06 | 0.56 |
12/21 | 816 | 821 | 816 | 819 | +0.37% | 1,000 | 28億6650万 | -1.09% | 10.09 | 0.56 |
12/20 | 816 | 816 | 816 | 816 | +0.12% | 300 | 28億5600万 | -1.45% | 10.05 | 0.56 |
12/19 | 815 | 815 | 815 | 815 | -0.85% | 300 | 28億5250万 | -1.69% | 10.04 | 0.56 |
12/18 | 822 | 822 | 822 | 822 | 0% | 100 | 28億7700万 | -0.84% | 10.12 | 0.56 |
12/15 | 823 | 828 | 822 | 822 | -3.18% | 1,000 | 28億7700万 | -0.84% | 10.12 | 0.56 |
12/11 | 859 | 859 | 849 | 849 | +1.68% | 3,700 | 29億7150万 | +2.54% | 10.46 | 0.58 |
12/08 | 835 | 838 | 835 | 835 | +0.12% | 500 | 29億2250万 | +0.97% | 10.29 | 0.57 |
12/07 | 832 | 834 | 832 | 834 | +0.72% | 300 | 29億1900万 | +0.97% | 10.27 | 0.57 |
12/06 | 828 | 828 | 828 | 828 | -0.24% | 100 | 28億9800万 | +0.36% | 10.2 | 0.57 |
12/05 | 824 | 830 | 824 | 830 | +0.61% | 300 | 29億500万 | +0.73% | 10.22 | 0.57 |
12/04 | 825 | 825 | 825 | 825 | -1.43% | 100 | 28億8750万 | 0% | 10.16 | 0.56 |
12/01 | 837 | 838 | 837 | 837 | 0% | 500 | 29億2950万 | +1.33% | 10.31 | 0.57 |
11/30 | 842 | 842 | 837 | 837 | -0.59% | 300 | 29億2950万 | +1.21% | 10.31 | 0.57 |
11/28 | 840 | 850 | 840 | 842 | -0.82% | 400 | 29億4700万 | +1.69% | 10.37 | 0.58 |
11/27 | 849 | 849 | 849 | 849 | +1.8% | 1,500 | 29億7150万 | +2.41% | 10.46 | 0.58 |
11/24 | 838 | 838 | 834 | 834 | +0.48% | 600 | 29億1900万 | +0.72% | 10.27 | 0.57 |
11/22 | 827 | 830 | 827 | 830 | +0.61% | 200 | 29億500万 | +0.12% | 10.22 | 0.57 |
11/21 | 826 | 827 | 825 | 825 | +0.98% | 300 | 28億8750万 | -0.72% | 10.16 | 0.56 |
11/20 | 832 | 832 | 817 | 817 | -1.68% | 200 | 28億5950万 | -1.8% | 10.06 | 0.56 |
11/17 | 820 | 831 | 820 | 831 | +1.59% | 2,100 | 29億850万 | -0.36% | 10.24 | 0.57 |
11/16 | 818 | 818 | 818 | 818 | +0.86% | 200 | 28億6300万 | -2.15% | 10.08 | 0.56 |
11/14 | 811 | 811 | 811 | 811 | -2.05% | 100 | 28億3850万 | -3.22% | 9.99 | 0.56 |
11/10 | 828 | 828 | 828 | 828 | 0% | 700 | 28億9800万 | -1.43% | 10.2 | 0.57 |
11/09 | 820 | 828 | 820 | 828 | +1.47% | 600 | 28億9800万 | -1.55% | 10.2 | 0.57 |
11/07 | 829 | 829 | 816 | 816 | -0.49% | 200 | 28億5600万 | -3.09% | 10.05 | 0.56 |
11/06 | 825 | 835 | 811 | 820 | -2.38% | 3,900 | 28億7000万 | -2.84% | 10.1 | 0.56 |
11/02 | 816 | 850 | 816 | 840 | +3.07% | 5,300 | 29億4000万 | -0.71% | 10.35 | 0.57 |
11/01 | 812 | 817 | 812 | 815 | +0.37% | 1,000 | 28億5250万 | -3.78% | 10.04 | 0.56 |
10/31 | 806 | 812 | 806 | 812 | +0.87% | 600 | 28億4200万 | -4.36% | 10 | 0.56 |
10/30 | 805 | 805 | 805 | 805 | -1.71% | 300 | 28億1750万 | -5.52% | 9.92 | 0.55 |
10/27 | 814 | 820 | 805 | 819 | +0.61% | 2,100 | 28億6650万 | -4.1% | 10.09 | 0.56 |
10/26 | 824 | 829 | 809 | 814 | +0.62% | 3,500 | 28億4900万 | -5.02% | 10.03 | 0.56 |
10/25 | 811 | 825 | 806 | 809 | -0.74% | 3,700 | 28億3150万 | -5.82% | 9.96 | 0.55 |
10/24 | 854 | 854 | 771 | 815 | -4.57% | 12,400 | 28億5250万 | -5.34% | 10.04 | 0.56 |
10/23 | 841 | 972 | 833 | 854 | +1.67% | 27,700 | 29億8900万 | -1.04% | 10.52 | 0.58 |
10/20 | 880 | 979 | 820 | 840 | -3.11% | 29,300 | 29億4000万 | -2.78% | 10.35 | 0.57 |
10/11 | 871 | 871 | 867 | 867 | -0.34% | 800 | 30億3450万 | +0.23% | 10.68 | 0.59 |
10/10 | 867 | 870 | 867 | 870 | +2.11% | 300 | 30億4500万 | +0.58% | 10.72 | 0.6 |
10/06 | 851 | 852 | 851 | 852 | +1.43% | 300 | 29億8200万 | -1.39% | 10.49 | 0.58 |
10/05 | 860 | 860 | 840 | 840 | -2.33% | 1,300 | 29億4000万 | -2.78% | 10.35 | 0.57 |
10/04 | 869 | 869 | 860 | 860 | -0.58% | 200 | 30億1000万 | -0.58% | 10.59 | 0.59 |
10/03 | 865 | 865 | 865 | 865 | +0.35% | 100 | 30億2750万 | 0% | 10.65 | 0.59 |
09/29 | 862 | 862 | 862 | 862 | +0.12% | 100 | 30億1700万 | -0.35% | 10.62 | 0.6 |
09/27 | 861 | 861 | 861 | 861 | -1.6% | 100 | 30億1350万 | -0.46% | 10.61 | 0.6 |
09/26 | 875 | 875 | 875 | 875 | +0.34% | 1,200 | 30億6250万 | +1.04% | 10.78 | 0.61 |
09/25 | 871 | 875 | 870 | 872 | +1.87% | 500 | 30億5200万 | +0.69% | 10.74 | 0.61 |
09/22 | 861 | 861 | 856 | 856 | -0.47% | 200 | 29億9600万 | -1.15% | 10.54 | 0.6 |
09/21 | 863 | 863 | 860 | 860 | -0.35% | 3,000 | 30億1000万 | -0.69% | 10.59 | 0.6 |
09/20 | 863 | 863 | 863 | 863 | +0.12% | 100 | 30億2050万 | -0.46% | 10.63 | 0.6 |
09/19 | 861 | 863 | 861 | 862 | -0.35% | 1,700 | 30億1700万 | -0.58% | 10.62 | 0.6 |
09/15 | 865 | 865 | 865 | 865 | 0% | 800 | 30億2750万 | -0.35% | 10.65 | 0.61 |
09/14 | 864 | 865 | 864 | 865 | -0.57% | 5,100 | 30億2750万 | -0.46% | 10.65 | 0.61 |
09/11 | 878 | 880 | 870 | 870 | +0.23% | 1,300 | 30億4500万 | 0% | 10.72 | 0.61 |
09/08 | 871 | 873 | 868 | 868 | -0.34% | 500 | 30億3800万 | -0.46% | 10.69 | 0.61 |
09/07 | 870 | 871 | 870 | 871 | -0.8% | 300 | 30億4850万 | -0.11% | 10.73 | 0.61 |
09/06 | 878 | 878 | 878 | 878 | +1.62% | 500 | 30億7300万 | +0.57% | 10.81 | 0.62 |
09/04 | 864 | 871 | 864 | 864 | -0.58% | 3,700 | 30億2400万 | -1.03% | 10.64 | 0.61 |
09/01 | 869 | 869 | 869 | 869 | 0% | 100 | 30億4150万 | -0.57% | 10.7 | 0.61 |
08/31 | 864 | 869 | 864 | 869 | -0.23% | 300 | 30億4150万 | -0.69% | 10.7 | 0.61 |
08/28 | 871 | 871 | 871 | 871 | 0% | 1,500 | 30億4850万 | -0.57% | 10.73 | 0.61 |
08/25 | 865 | 873 | 865 | 871 | +1.28% | 500 | 30億4850万 | -0.57% | 10.73 | 0.61 |
08/23 | 855 | 860 | 855 | 860 | +0.58% | 200 | 30億1000万 | -1.94% | 10.59 | 0.6 |
08/22 | 855 | 855 | 855 | 855 | +0.23% | 200 | 29億9250万 | -2.73% | 10.53 | 0.6 |
08/21 | 863 | 863 | 833 | 853 | -1.16% | 2,700 | 29億8550万 | -3.07% | 10.51 | 0.6 |
08/18 | 859 | 863 | 859 | 863 | +0.47% | 300 | 30億2050万 | -2.04% | 10.63 | 0.6 |
08/14 | 859 | 859 | 859 | 859 | +0.12% | 100 | 30億650万 | -2.5% | 10.58 | 0.6 |
08/10 | 866 | 868 | 858 | 858 | -1.94% | 4,000 | 30億300万 | -2.72% | 10.57 | 0.6 |
08/09 | 873 | 875 | 873 | 875 | +0.57% | 300 | 30億6250万 | -0.91% | 10.78 | 0.61 |
08/08 | 870 | 870 | 870 | 870 | -0.46% | 300 | 30億4500万 | -1.36% | 10.72 | 0.61 |
08/07 | 874 | 874 | 874 | 874 | +0.46% | 600 | 30億5900万 | -0.91% | 10.77 | 0.61 |
08/04 | 870 | 870 | 870 | 870 | 0% | 200 | 30億4500万 | -1.36% | 10.72 | 0.61 |
08/03 | 868 | 870 | 868 | 870 | 0% | 1,100 | 30億4500万 | -1.36% | 10.72 | 0.61 |
08/02 | 870 | 870 | 870 | 870 | 0% | 100 | 30億4500万 | -1.36% | 10.72 | 0.61 |
08/01 | 877 | 877 | 870 | 870 | -2.47% | 900 | 30億4500万 | -1.36% | 10.72 | 0.61 |
07/27 | 892 | 892 | 892 | 892 | +0.45% | 100 | 31億2200万 | +1.13% | 10.99 | 0.62 |
07/26 | 905 | 905 | 888 | 888 | -1.33% | 2,100 | 31億800万 | +0.79% | 10.94 | 0.62 |
07/25 | 900 | 900 | 900 | 900 | 0% | 200 | 31億5000万 | +2.27% | 11.09 | 0.63 |
07/24 | 900 | 900 | 900 | 900 | +0.9% | 100 | 31億5000万 | +2.51% | 11.09 | 0.63 |
07/21 | 892 | 892 | 892 | 892 | +1.71% | 200 | 31億2200万 | +1.71% | 10.99 | 0.62 |
07/19 | 877 | 877 | 877 | 877 | -0.23% | 100 | 30億6950万 | +0.23% | 10.8 | 0.61 |
07/11 | 895 | 895 | 879 | 879 | -2.22% | 1,200 | 30億7650万 | +0.57% | 10.83 | 0.62 |
07/10 | 888 | 899 | 888 | 899 | -0.11% | 400 | 31億4650万 | +2.86% | 11.07 | 0.63 |
07/07 | 878 | 900 | 878 | 900 | +2.51% | 800 | 31億5000万 | +3.09% | 11.09 | 0.63 |
07/06 | 888 | 888 | 878 | 878 | +0.23% | 600 | 30億7300万 | +0.8% | 10.81 | 0.62 |
07/05 | 880 | 881 | 876 | 876 | -2.45% | 2,800 | 30億6600万 | +0.57% | 10.79 | 0.61 |
07/04 | 895 | 898 | 895 | 898 | -0.11% | 200 | 31億4300万 | +3.22% | 11.06 | 0.63 |
07/03 | 898 | 899 | 898 | 899 | +1.7% | 200 | 31億4650万 | +3.45% | 11.07 | 0.63 |
06/29 | 884 | 884 | 884 | 884 | +0.57% | 100 | 30億9400万 | +1.96% | 10.89 | 0.63 |
06/27 | 877 | 882 | 877 | 879 | +0.46% | 300 | 30億7650万 | +1.38% | 10.83 | 0.62 |
06/26 | 876 | 876 | 875 | 875 | +0.57% | 1,500 | 30億6250万 | +1.04% | 10.78 | 0.62 |
06/23 | 879 | 880 | 870 | 870 | -1.14% | 300 | 30億4500万 | +0.46% | 10.72 | 0.62 |
06/22 | 880 | 880 | 880 | 880 | +1.62% | 200 | 30億8000万 | +1.5% | 10.84 | 0.63 |
06/21 | 871 | 871 | 866 | 866 | -0.57% | 1,100 | 30億3100万 | -0.12% | 10.67 | 0.62 |
06/20 | 871 | 871 | 871 | 871 | +0.11% | 100 | 30億4850万 | +0.35% | 10.73 | 0.62 |