株価チャート
2023/07/13~2023/12/07
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 |
12/07 | 2,585 | 2,605 | 2,582 | 2,591 | +0.93% | 307,800 | 1489億1467万 | +1.89% | - | 1.03 |
12/06 | 2,556 | 2,577 | 2,543 | 2,567 | -0.16% | 327,700 | 1475億3530万 | +1.02% | - | 1.02 |
12/05 | 2,601 | 2,606 | 2,569 | 2,571 | -1.46% | 269,900 | 1477億6519万 | +1.3% | - | 1.02 |
12/04 | 2,581 | 2,626 | 2,562 | 2,609 | +1.01% | 302,400 | 1499億4920万 | +2.92% | - | 1.04 |
12/01 | 2,586 | 2,597 | 2,573 | 2,583 | +0.54% | 157,900 | 1484億5488万 | +2.14% | - | 1.03 |
11/30 | 2,564 | 2,569 | 2,545 | 2,569 | -0.31% | 183,000 | 1476億5024万 | +1.74% | - | 1.02 |
11/29 | 2,574 | 2,594 | 2,568 | 2,577 | +0.59% | 198,400 | 1481億1003万 | +2.22% | - | 1.02 |
11/28 | 2,554 | 2,564 | 2,532 | 2,562 | -0.27% | 111,300 | 1472億4793万 | +1.83% | - | 1.02 |
11/27 | 2,595 | 2,595 | 2,549 | 2,569 | -0.27% | 187,900 | 1476億5024万 | +2.31% | - | 1.02 |
11/24 | 2,585 | 2,589 | 2,562 | 2,576 | -0.35% | 142,500 | 1480億5256万 | +2.79% | - | 1.02 |
11/22 | 2,608 | 2,623 | 2,582 | 2,585 | -0.15% | 189,000 | 1485億6982万 | +3.4% | - | 1.03 |
11/21 | 2,550 | 2,596 | 2,545 | 2,589 | +0.78% | 330,300 | 1487億9972万 | +3.85% | - | 1.03 |
11/20 | 2,539 | 2,582 | 2,534 | 2,569 | +0.2% | 264,100 | 1476億5024万 | +3.3% | - | 1.02 |
11/17 | 2,492 | 2,564 | 2,492 | 2,564 | +3.43% | 436,700 | 1473億6287万 | +3.26% | - | 1.02 |
11/16 | 2,477 | 2,503 | 2,456 | 2,479 | -0.12% | 252,400 | 1424億7760万 | -0.08% | - | 0.98 |
11/15 | 2,491 | 2,508 | 2,473 | 2,482 | +0.16% | 171,500 | 1426億5002万 | 0% | - | 0.99 |
11/14 | 2,493 | 2,508 | 2,475 | 2,478 | +0.73% | 217,800 | 1424億2013万 | -0.16% | - | 0.98 |
11/13 | 2,499 | 2,502 | 2,451 | 2,460 | -1.87% | 255,900 | 1413億8560万 | -0.93% | - | 0.98 |
11/10 | 2,450 | 2,535 | 2,450 | 2,507 | +0.32% | 564,500 | 1440億8687万 | +0.93% | - | 1 |
11/09 | 2,504 | 2,513 | 2,482 | 2,499 | -0.83% | 395,200 | 1436億2708万 | +0.68% | - | 0.99 |
11/08 | 2,505 | 2,532 | 2,493 | 2,520 | +0.8% | 291,700 | 1448億3403万 | +1.53% | - | 1 |
11/07 | 2,530 | 2,545 | 2,500 | 2,500 | -1.03% | 174,200 | 1436億8455万 | +0.73% | - | 0.99 |
11/06 | 2,550 | 2,550 | 2,513 | 2,526 | +0.56% | 299,100 | 1451億7887万 | +1.73% | - | 1 |
11/02 | 2,555 | 2,555 | 2,504 | 2,512 | -0.99% | 225,000 | 1443億7424万 | +1.09% | - | 1 |
11/01 | 2,568 | 2,572 | 2,537 | 2,537 | +0.16% | 354,300 | 1458億1108万 | +1.85% | - | 1.01 |
10/31 | 2,490 | 2,535 | 2,487 | 2,533 | +1.85% | 222,400 | 1455億8119万 | +1.48% | - | 1.01 |
10/30 | 2,477 | 2,501 | 2,473 | 2,487 | -0.76% | 189,900 | 1429億3739万 | -0.56% | - | 0.99 |
10/27 | 2,477 | 2,506 | 2,463 | 2,506 | +1.99% | 215,200 | 1440億2939万 | -0.04% | - | 1 |
10/26 | 2,469 | 2,483 | 2,441 | 2,457 | -0.77% | 206,600 | 1412億1318万 | -2.23% | - | 0.98 |
10/25 | 2,503 | 2,503 | 2,476 | 2,476 | -0.24% | 150,000 | 1423億518万 | -1.75% | - | 0.98 |
10/24 | 2,445 | 2,485 | 2,408 | 2,482 | +1.47% | 233,000 | 1426億5002万 | -1.78% | - | 0.99 |
10/23 | 2,450 | 2,472 | 2,442 | 2,446 | +0.04% | 193,000 | 1405億8023万 | -3.47% | - | 0.97 |
10/20 | 2,430 | 2,454 | 2,425 | 2,445 | +0.58% | 160,900 | 1405億2276万 | -3.74% | - | 0.97 |
10/19 | 2,405 | 2,452 | 2,404 | 2,431 | +0.25% | 159,400 | 1397億1813万 | -4.48% | - | 0.97 |
10/18 | 2,441 | 2,443 | 2,406 | 2,425 | +0.08% | 242,400 | 1393億7329万 | -4.9% | - | 0.96 |
10/17 | 2,448 | 2,465 | 2,416 | 2,423 | -0.74% | 185,300 | 1392億5834万 | -5.17% | - | 0.96 |
10/16 | 2,461 | 2,477 | 2,438 | 2,441 | -0.81% | 195,400 | 1402億9286万 | -4.65% | - | 0.97 |
10/13 | 2,481 | 2,484 | 2,458 | 2,461 | -1.56% | 186,500 | 1414億4233万 | -4.13% | - | 0.98 |
10/12 | 2,500 | 2,503 | 2,491 | 2,500 | -0.32% | 155,000 | 1436億8380万 | -2.87% | - | 0.99 |
10/11 | 2,498 | 2,519 | 2,482 | 2,508 | +0.24% | 272,800 | 1441億4359万 | -2.72% | - | 1 |
10/10 | 2,500 | 2,511 | 2,481 | 2,502 | +0.64% | 283,300 | 1437億9875万 | -3.14% | - | 0.99 |
10/06 | 2,486 | 2,513 | 2,483 | 2,486 | -0.4% | 206,000 | 1428億7917万 | -3.98% | - | 0.99 |
10/05 | 2,454 | 2,501 | 2,446 | 2,496 | +1.59% | 245,100 | 1434億5391万 | -3.82% | - | 0.99 |
10/04 | 2,483 | 2,487 | 2,456 | 2,457 | -1.48% | 283,300 | 1412億1244万 | -5.54% | - | 0.98 |
10/03 | 2,522 | 2,527 | 2,487 | 2,494 | -0.56% | 310,900 | 1433億3896万 | -4.37% | - | 0.99 |
10/02 | 2,526 | 2,544 | 2,508 | 2,508 | -1.26% | 405,300 | 1441億4359万 | -4.02% | - | 1 |
09/29 | 2,560 | 2,567 | 2,519 | 2,540 | -0.9% | 339,300 | 1459億8274万 | -2.98% | - | 0.97 |
09/28 | 2,580 | 2,588 | 2,558 | 2,563 | -3.65% | 280,000 | 1473億463万 | -2.14% | - | 0.97 |
09/27 | 2,642 | 2,660 | 2,612 | 2,660 | -0.37% | 477,900 | 1528億7956万 | +1.6% | - | 1.01 |
09/26 | 2,660 | 2,705 | 2,658 | 2,670 | +0.53% | 436,300 | 1534億5430万 | +2.14% | - | 1.02 |
09/25 | 2,637 | 2,660 | 2,635 | 2,656 | +0.72% | 285,100 | 1526億4967万 | +1.8% | - | 1.01 |
09/22 | 2,649 | 2,653 | 2,624 | 2,637 | -0.68% | 414,400 | 1515億5767万 | +1.35% | - | 1 |
09/21 | 2,640 | 2,659 | 2,633 | 2,655 | +0.68% | 282,100 | 1525億9220万 | +2.27% | - | 1.01 |
09/20 | 2,647 | 2,656 | 2,623 | 2,637 | -0.11% | 449,100 | 1515億5767万 | +1.74% | - | 1 |
09/19 | 2,640 | 2,654 | 2,624 | 2,640 | -1.38% | 633,200 | 1517億3009万 | +1.97% | - | 1 |
09/15 | 2,622 | 2,691 | 2,619 | 2,677 | +3.36% | 1,576,000 | 1538億5661万 | +3.4% | - | 1.02 |
09/14 | 2,571 | 2,606 | 2,571 | 2,590 | +0.94% | 360,800 | 1488億5642万 | +0.15% | - | 0.98 |
09/13 | 2,568 | 2,577 | 2,550 | 2,566 | +0.39% | 271,000 | 1474億7705万 | -0.7% | - | 0.98 |
09/12 | 2,551 | 2,562 | 2,532 | 2,556 | +0.43% | 340,000 | 1469億232万 | -1.46% | - | 0.97 |
09/11 | 2,575 | 2,576 | 2,541 | 2,545 | -0.59% | 310,100 | 1462億7011万 | -2.27% | - | 0.97 |
09/08 | 2,556 | 2,605 | 2,553 | 2,560 | -1.77% | 477,600 | 1471億3221万 | -2.07% | - | 0.97 |
09/07 | 2,618 | 2,627 | 2,606 | 2,606 | -0.87% | 216,800 | 1497億7599万 | -0.69% | - | 0.99 |
09/06 | 2,641 | 2,644 | 2,618 | 2,629 | +0.5% | 200,900 | 1510億9788万 | -0.15% | - | 1 |
09/05 | 2,634 | 2,645 | 2,607 | 2,616 | -0.68% | 240,300 | 1503億5073万 | -0.95% | - | 0.99 |
09/04 | 2,639 | 2,645 | 2,621 | 2,634 | -0.57% | 269,100 | 1513億8525万 | -0.53% | - | 1 |
09/01 | 2,621 | 2,666 | 2,620 | 2,649 | +0.42% | 228,500 | 1522億4735万 | -0.19% | - | 1.01 |
08/31 | 2,626 | 2,648 | 2,619 | 2,638 | -0.15% | 223,600 | 1516億1515万 | -0.83% | - | 1 |
08/30 | 2,630 | 2,645 | 2,619 | 2,642 | +0.69% | 301,300 | 1518億4504万 | -0.9% | - | 1 |
08/29 | 2,610 | 2,631 | 2,602 | 2,624 | 0% | 246,500 | 1508億1052万 | -1.76% | - | 1 |
08/28 | 2,633 | 2,639 | 2,614 | 2,624 | -0.34% | 278,500 | 1508億1052万 | -2.02% | - | 1 |
08/25 | 2,567 | 2,648 | 2,560 | 2,633 | +2.53% | 523,000 | 1513億2778万 | -1.9% | - | 1 |
08/24 | 2,543 | 2,574 | 2,528 | 2,568 | +1.1% | 276,400 | 1475億9200万 | -4.5% | - | 0.98 |
08/23 | 2,538 | 2,560 | 2,525 | 2,540 | -0.47% | 251,600 | 1459億8274万 | -5.82% | - | 0.97 |
08/22 | 2,561 | 2,572 | 2,536 | 2,552 | +0.39% | 305,500 | 1466億7242万 | -5.69% | - | 0.97 |
08/21 | 2,501 | 2,578 | 2,496 | 2,542 | +2.05% | 526,800 | 1460億9769万 | -6.3% | - | 0.97 |
08/18 | 2,486 | 2,510 | 2,465 | 2,491 | -0.08% | 268,600 | 1431億6654万 | -8.42% | - | 0.95 |
08/17 | 2,505 | 2,506 | 2,474 | 2,493 | -1.7% | 391,400 | 1432億8149万 | -8.65% | - | 0.95 |
08/16 | 2,550 | 2,559 | 2,521 | 2,536 | -1.71% | 413,900 | 1457億5285万 | -7.31% | - | 0.96 |
08/15 | 2,640 | 2,642 | 2,565 | 2,580 | -1.98% | 326,600 | 1482億8168万 | -5.91% | - | 0.98 |
08/14 | 2,642 | 2,649 | 2,614 | 2,632 | +1.27% | 430,900 | 1512億7030万 | -4.19% | - | 1 |
08/10 | 2,567 | 2,609 | 2,537 | 2,599 | +1.64% | 647,700 | 1493億7368万 | -5.49% | - | 0.99 |
08/09 | 2,654 | 2,656 | 2,528 | 2,557 | -8.81% | 974,600 | 1469億5979万 | -7.25% | - | 0.97 |
08/08 | 2,795 | 2,817 | 2,792 | 2,804 | -0.07% | 188,100 | 1611億5575万 | +1.45% | - | 1.07 |
08/07 | 2,784 | 2,820 | 2,782 | 2,806 | 0% | 146,600 | 1612億7070万 | +1.63% | - | 1.07 |
08/04 | 2,810 | 2,814 | 2,787 | 2,806 | -0.11% | 148,800 | 1612億7070万 | +1.7% | - | 1.07 |
08/03 | 2,800 | 2,815 | 2,784 | 2,809 | -0.35% | 288,600 | 1614億4312万 | +1.85% | - | 1.07 |
08/02 | 2,811 | 2,835 | 2,802 | 2,819 | -0.25% | 197,500 | 1620億1785万 | +2.32% | - | 1.07 |
08/01 | 2,820 | 2,834 | 2,803 | 2,826 | +0.64% | 239,900 | 1624億2017万 | +2.73% | - | 1.07 |
07/31 | 2,811 | 2,813 | 2,795 | 2,808 | +1.19% | 150,800 | 1613億8564万 | +2.22% | - | 1.07 |
07/28 | 2,769 | 2,785 | 2,752 | 2,775 | -0.75% | 205,300 | 1594億8902万 | +1.09% | - | 1.06 |
07/27 | 2,781 | 2,807 | 2,780 | 2,796 | +0.58% | 157,900 | 1606億9596万 | +1.86% | - | 1.06 |
07/26 | 2,779 | 2,785 | 2,751 | 2,780 | -0.25% | 194,500 | 1597億7639万 | +1.28% | - | 1.06 |
07/25 | 2,800 | 2,809 | 2,780 | 2,787 | -0.21% | 139,300 | 1601億7870万 | +1.6% | - | 1.06 |
07/24 | 2,797 | 2,801 | 2,781 | 2,793 | +0.68% | 168,800 | 1605億2354万 | +1.9% | - | 1.06 |
07/21 | 2,777 | 2,796 | 2,765 | 2,774 | +0.36% | 183,800 | 1594億3028万 | +1.28% | - | 1.05 |
07/20 | 2,774 | 2,788 | 2,762 | 2,764 | -0.14% | 172,400 | 1588億5555万 | +0.99% | - | 1.05 |
07/19 | 2,763 | 2,774 | 2,755 | 2,768 | +0.8% | 186,800 | 1590億8544万 | +1.13% | - | 1.05 |
07/18 | 2,740 | 2,759 | 2,726 | 2,746 | +0.18% | 242,700 | 1578億2104万 | +0.33% | - | 1.04 |
07/14 | 2,733 | 2,749 | 2,711 | 2,741 | +0.99% | 217,100 | 1575億3367万 | +0.07% | - | 1.04 |
07/13 | 2,707 | 2,726 | 2,702 | 2,714 | +0.37% | 279,800 | 1559億8190万 | -1.09% | - | 1.03 |