株価チャート
2023/07/27~2023/12/20
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 |
12/20 | 248 | 255 | 245 | 245 | -3.16% | 527,200 | 100億6303万 | -4.67% | - | 1.45 |
12/19 | 250 | 256 | 250 | 253 | +1.61% | 418,000 | 103億9162万 | -2.32% | - | 1.5 |
12/18 | 252 | 253 | 245 | 249 | -1.19% | 415,100 | 102億2733万 | -4.96% | - | 1.47 |
12/15 | 244 | 254 | 244 | 252 | +2.44% | 695,300 | 103億5055万 | -4.55% | - | 1.49 |
12/14 | 257 | 265 | 243 | 246 | -3.91% | 1,718,900 | 101億411万 | -7.87% | - | 1.45 |
12/13 | 259 | 268 | 249 | 256 | -4.12% | 2,275,000 | 105億1484万 | -5.19% | - | 1.51 |
12/12 | 285 | 322 | 261 | 267 | -11.3% | 9,165,100 | 109億6665万 | -2.2% | - | 1.58 |
12/11 | 234 | 305 | 227 | 301 | +33.78% | 16,482,100 | 123億6316万 | +9.45% | - | 1.78 |
12/08 | 228 | 229 | 223 | 225 | -0.44% | 448,800 | 92億4156万 | -18.48% | - | 1.33 |
12/07 | 229 | 230 | 226 | 226 | -2.16% | 418,300 | 92億8264万 | -19% | - | 1.34 |
12/06 | 239 | 239 | 231 | 231 | -2.12% | 409,800 | 94億8800万 | -18.09% | - | 1.37 |
12/05 | 241 | 241 | 235 | 236 | -2.88% | 337,300 | 96億9337万 | -17.19% | - | 1.4 |
12/04 | 235 | 246 | 235 | 243 | +2.53% | 523,200 | 99億8089万 | -15.63% | - | 1.44 |
12/01 | 244 | 244 | 236 | 237 | -3.27% | 542,300 | 97億3445万 | -18.28% | - | 1.4 |
11/30 | 250 | 251 | 244 | 245 | -2% | 389,800 | 100億6303万 | -16.38% | - | 1.45 |
11/29 | 249 | 254 | 248 | 250 | +0.4% | 418,800 | 102億6840万 | -15.25% | - | 1.48 |
11/28 | 256 | 257 | 247 | 249 | -3.86% | 772,300 | 102億2733万 | -16.16% | - | 1.47 |
11/27 | 264 | 268 | 256 | 259 | -1.89% | 528,200 | 106億3807万 | -13.67% | - | 1.53 |
11/24 | 270 | 271 | 262 | 264 | -3.3% | 731,700 | 108億4343万 | -12.58% | - | 1.56 |
11/22 | 279 | 279 | 271 | 273 | -2.85% | 547,900 | 112億1310万 | -10.2% | - | 1.61 |
11/21 | 286 | 288 | 277 | 281 | -1.06% | 444,100 | 115億3739万 | -7.87% | - | 1.66 |
11/20 | 278 | 295 | 278 | 284 | +2.53% | 613,800 | 116億6057万 | -7.19% | - | 1.68 |
11/17 | 289 | 292 | 276 | 277 | -5.14% | 521,500 | 113億7316万 | -10.06% | - | 1.64 |
11/16 | 272 | 298 | 272 | 292 | +7.35% | 637,800 | 119億8903万 | -5.81% | - | 1.73 |
11/15 | 272 | 278 | 265 | 272 | -12.82% | 1,072,400 | 111億6787万 | -13.1% | - | 1.61 |
11/14 | 316 | 318 | 310 | 312 | -0.32% | 183,500 | 128億1020万 | -1.27% | - | 1.84 |
11/13 | 311 | 317 | 311 | 313 | -0.32% | 105,300 | 124億7566万 | -1.57% | - | 1.8 |
11/10 | 318 | 319 | 312 | 314 | -3.38% | 228,800 | 125億1552万 | -1.88% | - | 1.8 |
11/09 | 321 | 325 | 316 | 325 | +1.25% | 160,000 | 129億5396万 | +1.25% | - | 1.86 |
11/08 | 326 | 330 | 319 | 321 | -1.53% | 205,900 | 127億9453万 | -0.31% | - | 1.84 |
11/07 | 325 | 328 | 320 | 326 | +0.31% | 197,500 | 129億9382万 | +0.62% | - | 1.87 |
11/06 | 317 | 332 | 313 | 325 | +3.83% | 599,700 | 129億5396万 | -0.31% | - | 1.86 |
11/02 | 307 | 315 | 306 | 313 | +1.95% | 284,600 | 124億7566万 | -4.86% | - | 1.8 |
11/01 | 307 | 308 | 303 | 307 | +0.33% | 168,100 | 122億3651万 | -7.25% | - | 1.76 |
10/31 | 298 | 307 | 298 | 306 | +1.66% | 233,600 | 121億9665万 | -8.38% | - | 1.76 |
10/30 | 305 | 311 | 301 | 301 | -3.22% | 232,400 | 119億9736万 | -10.68% | - | 1.73 |
10/27 | 301 | 313 | 301 | 311 | +2.64% | 203,300 | 123億9594万 | -8.26% | - | 1.78 |
10/26 | 303 | 307 | 300 | 303 | -1.3% | 151,800 | 120億7708万 | -11.4% | - | 1.74 |
10/25 | 304 | 311 | 300 | 307 | +1.66% | 227,200 | 122億3651万 | -10.76% | - | 1.76 |
10/24 | 295 | 306 | 284 | 302 | +2.03% | 675,000 | 120億3722万 | -12.97% | - | 1.73 |
10/23 | 304 | 312 | 295 | 296 | -3.58% | 393,700 | 117億9720万 | -15.43% | - | 1.7 |
10/20 | 309 | 310 | 302 | 307 | -0.32% | 289,000 | 122億3561万 | -13.03% | - | 1.76 |
10/19 | 312 | 319 | 305 | 308 | -1.6% | 320,500 | 122億7547万 | -13.73% | - | 1.77 |
10/18 | 307 | 317 | 307 | 313 | +0.97% | 318,900 | 124億7474万 | -13.06% | - | 1.8 |
10/17 | 311 | 315 | 306 | 310 | 0% | 440,600 | 123億5518万 | -14.36% | - | 1.78 |
10/16 | 332 | 333 | 307 | 310 | -4.32% | 821,900 | 123億5518万 | -15.07% | - | 1.78 |
10/13 | 337 | 341 | 320 | 324 | -5.26% | 696,600 | 129億1315万 | -11.96% | - | 1.86 |
10/12 | 356 | 356 | 339 | 342 | -1.72% | 496,600 | 136億3055万 | -7.82% | - | 1.96 |
10/11 | 361 | 362 | 346 | 348 | -3.6% | 439,600 | 138億6968万 | -6.7% | - | 2 |
10/10 | 351 | 363 | 351 | 361 | -0.28% | 269,200 | 143億8781万 | -3.73% | - | 2.07 |
10/06 | 350 | 362 | 349 | 362 | +3.43% | 239,800 | 144億2766万 | -3.72% | - | 2.08 |
10/05 | 345 | 353 | 344 | 350 | +0.86% | 216,800 | 139億4940万 | -7.41% | - | 2.01 |
10/04 | 353 | 355 | 347 | 347 | -2.8% | 362,100 | 138億2983万 | -8.44% | - | 1.99 |
10/03 | 367 | 367 | 354 | 357 | -3.51% | 415,400 | 142億2838万 | -6.3% | - | 2.05 |
10/02 | 383 | 383 | 370 | 370 | -2.63% | 177,500 | 147億4650万 | -3.14% | - | 2.12 |
09/29 | 378 | 384 | 378 | 380 | +0.53% | 130,000 | 151億4506万 | -0.78% | - | 2.04 |
09/28 | 380 | 383 | 376 | 378 | -0.79% | 211,600 | 150億6535万 | -1.31% | - | 2.03 |
09/27 | 373 | 381 | 373 | 381 | +2.14% | 162,600 | 151億8491万 | -0.52% | - | 2.04 |
09/26 | 373 | 376 | 372 | 373 | -0.27% | 102,900 | 148億6607万 | -2.61% | - | 2 |
09/25 | 369 | 376 | 369 | 374 | +0.81% | 117,600 | 149億593万 | -2.6% | - | 2.01 |
09/22 | 361 | 371 | 361 | 371 | +1.09% | 138,600 | 147億8636万 | -3.39% | - | 1.99 |
09/21 | 372 | 375 | 365 | 367 | -1.61% | 331,000 | 146億2352万 | -4.43% | - | 1.97 |
09/20 | 371 | 375 | 371 | 373 | +0.27% | 155,500 | 148億6259万 | -3.12% | - | 2 |
09/19 | 376 | 379 | 372 | 372 | -1.85% | 261,900 | 148億2275万 | -3.63% | - | 2 |
09/15 | 383 | 383 | 375 | 379 | -0.26% | 222,500 | 151億167万 | -1.81% | - | 2.03 |
09/14 | 381 | 385 | 379 | 380 | -0.78% | 130,200 | 151億4152万 | -1.81% | - | 2.04 |
09/13 | 384 | 386 | 382 | 383 | -0.52% | 107,700 | 152億6105万 | -1.29% | - | 2.05 |
09/12 | 386 | 389 | 382 | 385 | +1.05% | 156,200 | 153億4075万 | -1.03% | - | 2.07 |
09/11 | 386 | 391 | 381 | 381 | -1.04% | 190,200 | 151億8136万 | -2.31% | - | 2.04 |
09/08 | 380 | 385 | 380 | 385 | +0.26% | 169,000 | 153億4075万 | -1.28% | - | 2.07 |
09/07 | 392 | 393 | 382 | 384 | -2.29% | 288,700 | 153億90万 | -1.79% | - | 2.06 |
09/06 | 390 | 395 | 389 | 393 | +0.77% | 197,200 | 156億5951万 | +0.26% | - | 2.11 |
09/05 | 392 | 400 | 389 | 390 | -0.76% | 378,700 | 155億3998万 | -0.76% | - | 2.09 |
09/04 | 404 | 404 | 393 | 393 | -2.72% | 370,200 | 156億5951万 | -0.25% | - | 2.11 |
09/01 | 391 | 408 | 388 | 404 | +3.06% | 414,500 | 160億9782万 | +2.28% | - | 2.17 |
08/31 | 392 | 394 | 391 | 392 | 0% | 109,500 | 156億1967万 | -1.01% | - | 2.1 |
08/30 | 397 | 398 | 390 | 392 | 0% | 198,500 | 156億1967万 | -1.26% | - | 2.1 |
08/29 | 386 | 397 | 386 | 392 | +1.82% | 244,400 | 156億1967万 | -1.51% | - | 2.1 |
08/28 | 388 | 390 | 385 | 385 | 0% | 169,200 | 153億4075万 | -3.75% | - | 2.07 |
08/25 | 380 | 388 | 377 | 385 | +0.79% | 156,300 | 153億4075万 | -4.23% | - | 2.07 |
08/24 | 381 | 388 | 380 | 382 | -0.26% | 165,400 | 152億2121万 | -5.21% | - | 2.05 |
08/23 | 384 | 386 | 380 | 383 | -0.26% | 193,800 | 152億6105万 | -5.43% | - | 2.05 |
08/22 | 386 | 391 | 382 | 384 | -1.03% | 166,900 | 153億90万 | -5.65% | - | 2.06 |
08/21 | 375 | 389 | 375 | 388 | +2.11% | 188,600 | 154億5813万 | -5.13% | - | 2.08 |
08/18 | 374 | 386 | 371 | 380 | +0.53% | 248,500 | 151億3941万 | -7.32% | - | 2.04 |
08/17 | 378 | 381 | 372 | 378 | -0.79% | 262,700 | 150億5973万 | -8.03% | - | 2.03 |
08/16 | 384 | 386 | 380 | 381 | -2.06% | 245,500 | 151億7925万 | -7.75% | - | 2.04 |
08/15 | 388 | 392 | 384 | 389 | 0% | 232,300 | 154億9797万 | -6.27% | - | 2.09 |
08/14 | 396 | 399 | 388 | 389 | -2.51% | 232,100 | 154億9797万 | -6.49% | - | 2.09 |
08/10 | 395 | 403 | 395 | 399 | -0.5% | 297,400 | 158億9638万 | -4.32% | - | 2.14 |
08/09 | 400 | 404 | 393 | 401 | -0.5% | 295,000 | 159億7606万 | -4.3% | - | 2.15 |
08/08 | 407 | 409 | 400 | 403 | -0.74% | 178,100 | 160億5574万 | -4.05% | - | 2.16 |
08/07 | 390 | 406 | 385 | 406 | +3.05% | 269,300 | 161億7526万 | -3.56% | - | 2.18 |
08/04 | 389 | 396 | 385 | 394 | -0.76% | 537,700 | 156億9717万 | -6.64% | - | 2.11 |
08/03 | 408 | 408 | 397 | 397 | -3.64% | 525,000 | 158億1670万 | -6.37% | - | 2.13 |
08/02 | 416 | 419 | 409 | 412 | -0.96% | 224,100 | 164億1430万 | -3.06% | - | 2.21 |
08/01 | 415 | 422 | 415 | 416 | -0.48% | 139,500 | 165億7367万 | -2.35% | - | 2.23 |
07/31 | 417 | 422 | 414 | 418 | +0.24% | 189,000 | 166億5335万 | -2.11% | - | 2.24 |
07/28 | 422 | 422 | 414 | 417 | -2.34% | 334,200 | 166億1351万 | -2.57% | - | 2.24 |
07/27 | 425 | 428 | 421 | 427 | -0.23% | 217,900 | 170億1191万 | -0.7% | - | 2.29 |