株価チャート
2023/07/05~2023/11/29
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 |
11/29 | 1,638 | 1,664 | 1,638 | 1,655 | +0.67% | 131,500 | 720億6107万 | +7.4% | 18.84 | 1.23 |
11/28 | 1,669 | 1,669 | 1,612 | 1,644 | -1.62% | 259,000 | 715億8212万 | +7.24% | 18.71 | 1.22 |
11/27 | 1,665 | 1,696 | 1,665 | 1,671 | +0.36% | 195,900 | 727億5774万 | +9.5% | 19.02 | 1.24 |
11/24 | 1,652 | 1,673 | 1,643 | 1,665 | +1.65% | 238,900 | 724億9649万 | +9.83% | 18.95 | 1.24 |
11/22 | 1,623 | 1,650 | 1,618 | 1,638 | +1.74% | 297,800 | 713億2087万 | +8.76% | 18.64 | 1.22 |
11/21 | 1,573 | 1,613 | 1,569 | 1,610 | +1.64% | 304,400 | 701億171万 | +7.48% | 18.32 | 1.2 |
11/20 | 1,559 | 1,591 | 1,556 | 1,584 | +1.86% | 275,100 | 689億6963万 | +6.24% | 18.03 | 1.18 |
11/17 | 1,526 | 1,556 | 1,526 | 1,555 | +1.7% | 117,900 | 677億693万 | +4.71% | 17.7 | 1.16 |
11/16 | 1,560 | 1,564 | 1,528 | 1,529 | -1.67% | 118,500 | 665億7485万 | +3.31% | 17.4 | 1.14 |
11/15 | 1,556 | 1,573 | 1,550 | 1,555 | 0% | 169,700 | 677億693万 | +5.35% | 17.7 | 1.16 |
11/14 | 1,558 | 1,573 | 1,533 | 1,555 | +2.98% | 190,500 | 677億693万 | +5.71% | 17.7 | 1.16 |
11/13 | 1,525 | 1,542 | 1,510 | 1,510 | -1.63% | 87,600 | 657億4757万 | +3.14% | 17.19 | 1.12 |
11/10 | 1,536 | 1,545 | 1,522 | 1,535 | -1.03% | 186,100 | 668億3610万 | +5.21% | 17.47 | 1.14 |
11/09 | 1,540 | 1,558 | 1,540 | 1,551 | +0.85% | 187,000 | 675億3277万 | +6.89% | 17.65 | 1.15 |
11/08 | 1,528 | 1,539 | 1,516 | 1,538 | +0.59% | 368,500 | 669億6673万 | +6.58% | 17.5 | 1.14 |
11/07 | 1,506 | 1,530 | 1,506 | 1,529 | +1.87% | 288,100 | 665億7485万 | +6.48% | 17.4 | 1.14 |
11/06 | 1,521 | 1,525 | 1,497 | 1,501 | -0.73% | 265,200 | 653億5569万 | +5.04% | 17.08 | 1.12 |
11/02 | 1,500 | 1,517 | 1,484 | 1,512 | +0.6% | 236,900 | 658億3465万 | +6.18% | 17.21 | 1.12 |
11/01 | 1,505 | 1,516 | 1,492 | 1,503 | +1.21% | 336,700 | 654億4278万 | +5.92% | 17.11 | 1.12 |
10/31 | 1,436 | 1,491 | 1,423 | 1,485 | +2.77% | 419,400 | 646億5903万 | +4.95% | 16.9 | 1.1 |
10/30 | 1,427 | 1,452 | 1,415 | 1,445 | -0.34% | 1,318,700 | 629億1737万 | +2.41% | 16.45 | 1.07 |
10/27 | 1,479 | 1,509 | 1,426 | 1,450 | +2.18% | 624,600 | 631億3508万 | +2.91% | 16.5 | 1.08 |
10/26 | 1,442 | 1,444 | 1,413 | 1,419 | -1.53% | 300,400 | 617億8530万 | +0.92% | 16.15 | 1.05 |
10/25 | 1,464 | 1,468 | 1,437 | 1,441 | -0.83% | 308,800 | 627億4321万 | +2.56% | 16.4 | 1.07 |
10/24 | 1,430 | 1,457 | 1,416 | 1,453 | +0.62% | 311,600 | 632億6570万 | +3.42% | 16.54 | 1.08 |
10/23 | 1,464 | 1,469 | 1,443 | 1,444 | -1.3% | 222,000 | 628億7383万 | +2.92% | 16.43 | 1.07 |
10/20 | 1,440 | 1,465 | 1,437 | 1,463 | +1.95% | 209,900 | 637億112万 | +4.5% | 16.65 | 1.09 |
10/19 | 1,415 | 1,442 | 1,415 | 1,435 | +0.99% | 122,900 | 624億8196万 | +2.72% | 16.33 | 1.07 |
10/18 | 1,439 | 1,444 | 1,418 | 1,421 | -0.21% | 104,100 | 618億7238万 | +1.86% | 16.17 | 1.06 |
10/17 | 1,439 | 1,451 | 1,416 | 1,424 | -0.77% | 142,500 | 620億300万 | +2.23% | 16.21 | 1.06 |
10/16 | 1,432 | 1,446 | 1,428 | 1,435 | +0.21% | 164,600 | 624億8196万 | +3.16% | 16.33 | 1.07 |
10/13 | 1,444 | 1,444 | 1,428 | 1,432 | -0.35% | 191,900 | 623億5133万 | +3.02% | 16.3 | 1.06 |
10/12 | 1,425 | 1,438 | 1,418 | 1,437 | +0.14% | 174,900 | 625億6904万 | +3.46% | 16.35 | 1.07 |
10/11 | 1,406 | 1,436 | 1,405 | 1,435 | +1.2% | 201,200 | 624億8196万 | +3.39% | 16.33 | 1.07 |
10/10 | 1,402 | 1,420 | 1,399 | 1,418 | +1.72% | 234,100 | 617億4175万 | +2.24% | 16.14 | 1.05 |
10/06 | 1,376 | 1,396 | 1,376 | 1,394 | +1.31% | 186,000 | 606億9676万 | +0.58% | 15.86 | 1.04 |
10/05 | 1,349 | 1,379 | 1,348 | 1,376 | +2.69% | 230,400 | 599億1301万 | -0.79% | 15.66 | 1.02 |
10/04 | 1,336 | 1,356 | 1,334 | 1,340 | +0.07% | 214,300 | 583億4552万 | -3.46% | 15.25 | 1 |
10/03 | 1,360 | 1,367 | 1,337 | 1,339 | -1.9% | 245,300 | 583億198万 | -3.67% | 15.24 | 1 |
10/02 | 1,378 | 1,389 | 1,362 | 1,365 | -0.07% | 195,500 | 594億3406万 | -2.01% | 15.53 | 1.01 |
09/29 | 1,369 | 1,374 | 1,358 | 1,366 | -0.22% | 148,200 | 594億7760万 | -2.01% | 15.55 | 1.01 |
09/28 | 1,373 | 1,377 | 1,362 | 1,369 | -2.07% | 150,000 | 596億822万 | -1.79% | 15.58 | 1.02 |
09/27 | 1,381 | 1,398 | 1,369 | 1,398 | +1.01% | 182,200 | 608億7093万 | +0.14% | 15.91 | 1.04 |
09/26 | 1,391 | 1,392 | 1,381 | 1,384 | -0.72% | 128,300 | 602億6135万 | -0.86% | 15.75 | 1.03 |
09/25 | 1,391 | 1,396 | 1,383 | 1,394 | +0.5% | 88,400 | 606億9676万 | -0.14% | 15.86 | 1.03 |
09/22 | 1,382 | 1,392 | 1,375 | 1,387 | +0.14% | 106,500 | 603億9197万 | -0.64% | 15.79 | 1.03 |
09/21 | 1,401 | 1,402 | 1,382 | 1,385 | -1.14% | 123,100 | 603億489万 | -0.86% | 15.76 | 1.03 |
09/20 | 1,427 | 1,430 | 1,400 | 1,401 | -1.75% | 156,700 | 610億155万 | +0.21% | 15.94 | 1.04 |
09/19 | 1,405 | 1,427 | 1,405 | 1,426 | +1.86% | 145,900 | 620億9009万 | +1.86% | 16.23 | 1.06 |
09/15 | 1,389 | 1,405 | 1,384 | 1,400 | +1.74% | 292,900 | 609億5801万 | 0% | 15.93 | 1.04 |
09/14 | 1,375 | 1,382 | 1,368 | 1,376 | -0.07% | 192,400 | 599億1301万 | -1.85% | 15.66 | 1.02 |
09/13 | 1,380 | 1,384 | 1,372 | 1,377 | -0.72% | 183,600 | 599億5656万 | -1.99% | 15.67 | 1.02 |
09/12 | 1,388 | 1,388 | 1,377 | 1,387 | +0.51% | 139,700 | 603億9197万 | -1.49% | 15.79 | 1.03 |
09/11 | 1,385 | 1,389 | 1,373 | 1,380 | 0% | 121,600 | 600億8718万 | -2.2% | 15.71 | 1.02 |
09/08 | 1,390 | 1,398 | 1,375 | 1,380 | -1.5% | 250,600 | 600億8718万 | -2.34% | 15.71 | 1.02 |
09/07 | 1,406 | 1,409 | 1,397 | 1,401 | -0.57% | 139,900 | 610億155万 | -1.13% | 15.94 | 1.04 |
09/06 | 1,410 | 1,412 | 1,403 | 1,409 | +0.07% | 83,500 | 613億4988万 | -0.84% | 16.04 | 1.05 |
09/05 | 1,408 | 1,413 | 1,400 | 1,408 | -0.42% | 136,500 | 613億634万 | -1.19% | 16.02 | 1.04 |
09/04 | 1,405 | 1,418 | 1,401 | 1,414 | +0.64% | 131,600 | 615億6759万 | -1.05% | 16.09 | 1.05 |
09/01 | 1,400 | 1,408 | 1,395 | 1,405 | +0.36% | 173,400 | 611億7572万 | -2.09% | 15.99 | 1.04 |
08/31 | 1,400 | 1,404 | 1,392 | 1,400 | -0.07% | 159,500 | 609億5801万 | -2.91% | 15.93 | 1.04 |
08/30 | 1,408 | 1,410 | 1,398 | 1,401 | -0.21% | 108,900 | 610億155万 | -3.31% | 15.94 | 1.04 |
08/29 | 1,400 | 1,407 | 1,394 | 1,404 | +0.43% | 82,100 | 611億3217万 | -3.64% | 15.98 | 1.04 |
08/28 | 1,400 | 1,404 | 1,392 | 1,398 | +0.58% | 123,600 | 608億7093万 | -4.51% | 15.91 | 1.04 |
08/25 | 1,379 | 1,393 | 1,370 | 1,390 | +0.22% | 111,700 | 605億2259万 | -5.51% | 15.82 | 1.03 |
08/24 | 1,393 | 1,395 | 1,382 | 1,387 | -1.07% | 118,000 | 603億9197万 | -6.09% | 15.79 | 1.03 |
08/23 | 1,379 | 1,402 | 1,370 | 1,402 | +0.5% | 194,300 | 610億4509万 | -5.53% | 15.96 | 1.04 |
08/22 | 1,399 | 1,399 | 1,383 | 1,395 | -0.64% | 121,600 | 607億4030万 | -6.38% | 15.88 | 1.03 |
08/21 | 1,382 | 1,407 | 1,377 | 1,404 | +1.37% | 165,800 | 611億3217万 | -6.21% | 15.98 | 1.04 |
08/18 | 1,386 | 1,391 | 1,376 | 1,385 | -1% | 144,100 | 603億489万 | -7.79% | 15.76 | 1.03 |
08/17 | 1,414 | 1,414 | 1,383 | 1,399 | -2.1% | 211,800 | 609億1447万 | -7.23% | 15.92 | 1.04 |
08/16 | 1,433 | 1,437 | 1,419 | 1,429 | -0.69% | 131,400 | 622億2071万 | -5.61% | 16.26 | 1.06 |
08/15 | 1,438 | 1,445 | 1,430 | 1,439 | +0.07% | 109,900 | 626億5612万 | -5.27% | 16.38 | 1.07 |
08/14 | 1,452 | 1,458 | 1,434 | 1,438 | -0.55% | 100,700 | 626億1258万 | -5.58% | 16.37 | 1.07 |
08/10 | 1,442 | 1,446 | 1,425 | 1,446 | -0.07% | 140,700 | 629億6091万 | -5.3% | 16.46 | 1.07 |
08/09 | 1,462 | 1,462 | 1,434 | 1,447 | -0.21% | 124,600 | 630億446万 | -5.49% | 16.47 | 1.07 |
08/08 | 1,445 | 1,468 | 1,445 | 1,450 | -0.34% | 115,200 | 631億3508万 | -5.6% | 16.5 | 1.08 |
08/07 | 1,440 | 1,460 | 1,431 | 1,455 | +0.97% | 75,800 | 633億5279万 | -5.58% | 16.56 | 1.08 |
08/04 | 1,460 | 1,460 | 1,437 | 1,441 | -1.71% | 141,800 | 627億4321万 | -6.67% | 16.4 | 1.07 |
08/03 | 1,493 | 1,493 | 1,466 | 1,466 | -2.46% | 157,600 | 638億3174万 | -5.3% | 16.68 | 1.09 |
08/02 | 1,495 | 1,516 | 1,495 | 1,503 | -0.27% | 114,400 | 654億4278万 | -3.03% | 17.11 | 1.11 |
08/01 | 1,508 | 1,521 | 1,493 | 1,507 | -0.13% | 211,600 | 656億1694万 | -2.71% | 17.15 | 1.12 |
07/31 | 1,551 | 1,566 | 1,500 | 1,509 | -4.79% | 374,600 | 657億402万 | -2.58% | 17.17 | 1.12 |
07/28 | 1,564 | 1,585 | 1,562 | 1,585 | +0.25% | 123,100 | 690億1317万 | +2.26% | 18.04 | 1.18 |
07/27 | 1,575 | 1,585 | 1,568 | 1,581 | +0.38% | 61,900 | 688億3901万 | +2.13% | 17.99 | 1.17 |
07/26 | 1,585 | 1,585 | 1,567 | 1,575 | -0.51% | 83,200 | 685億7776万 | +1.81% | 17.92 | 1.17 |
07/25 | 1,590 | 1,590 | 1,577 | 1,583 | -0.13% | 61,200 | 689億2609万 | +2.39% | 18.02 | 1.17 |
07/24 | 1,583 | 1,590 | 1,566 | 1,585 | +1.02% | 82,800 | 690億1317万 | +2.59% | 18.04 | 1.18 |
07/21 | 1,554 | 1,574 | 1,554 | 1,569 | +1.1% | 93,700 | 683億1651万 | +1.69% | 17.86 | 1.16 |
07/20 | 1,562 | 1,563 | 1,547 | 1,552 | -0.96% | 54,200 | 675億7631万 | +0.71% | 17.66 | 1.15 |
07/19 | 1,560 | 1,567 | 1,557 | 1,567 | +1.29% | 72,000 | 682億2943万 | +1.75% | 17.83 | 1.16 |
07/18 | 1,548 | 1,553 | 1,533 | 1,547 | -0.32% | 55,100 | 673億5860万 | +0.52% | 17.61 | 1.15 |
07/14 | 1,563 | 1,565 | 1,547 | 1,552 | +0.32% | 43,900 | 675億7631万 | +0.84% | 17.66 | 1.15 |
07/13 | 1,534 | 1,548 | 1,523 | 1,547 | +0.91% | 82,600 | 673億5860万 | +0.65% | 17.61 | 1.15 |
07/12 | 1,540 | 1,544 | 1,528 | 1,533 | -0.97% | 110,300 | 667億4902万 | -0.2% | 17.45 | 1.14 |
07/11 | 1,562 | 1,562 | 1,542 | 1,548 | +0.26% | 85,200 | 674億214万 | +0.78% | 17.62 | 1.15 |
07/10 | 1,538 | 1,550 | 1,528 | 1,544 | +0.39% | 119,800 | 672億2798万 | +0.59% | 17.57 | 1.15 |
07/07 | 1,536 | 1,548 | 1,527 | 1,538 | +0.13% | 79,500 | 669億6673万 | +0.26% | 17.5 | 1.14 |
07/06 | 1,553 | 1,555 | 1,527 | 1,536 | -1.66% | 131,100 | 668億7964万 | +0.26% | 17.48 | 1.14 |
07/05 | 1,571 | 1,571 | 1,553 | 1,562 | -0.64% | 98,300 | 680億1172万 | +2.09% | 17.78 | 1.16 |