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 | 1,622 | 1,658 | 1,622 | 1,654 | +1.22% | 11,100 | 91億7801万 | -2.82% | 26.49 | 1.52 |
11/28 | 1,651 | 1,660 | 1,612 | 1,634 | -0.85% | 19,300 | 90億6703万 | -3.94% | 26.17 | 1.5 |
11/27 | 1,645 | 1,667 | 1,641 | 1,648 | +1.17% | 14,200 | 91億4471万 | -3.12% | 26.4 | 1.52 |
11/24 | 1,675 | 1,690 | 1,625 | 1,629 | -2.69% | 38,900 | 90億3928万 | -4.23% | 26.09 | 1.5 |
11/22 | 1,732 | 1,732 | 1,662 | 1,674 | -4.34% | 63,400 | 92億8899万 | -1.76% | 26.81 | 1.54 |
11/21 | 1,731 | 1,779 | 1,729 | 1,750 | +0.75% | 22,800 | 97億1071万 | +2.76% | 28.03 | 1.61 |
11/20 | 1,720 | 1,747 | 1,720 | 1,737 | +1.22% | 13,500 | 96億3857万 | +2.3% | 27.82 | 1.6 |
11/17 | 1,722 | 1,741 | 1,706 | 1,716 | -0.41% | 12,100 | 95億2204万 | +1.24% | 27.48 | 1.58 |
11/16 | 1,736 | 1,749 | 1,722 | 1,723 | -1.26% | 13,300 | 95億6089万 | +1.65% | 27.6 | 1.59 |
11/15 | 1,777 | 1,777 | 1,725 | 1,745 | -0.68% | 19,600 | 96億8296万 | +3.01% | 27.95 | 1.61 |
11/14 | 1,752 | 1,757 | 1,732 | 1,757 | +0.51% | 11,000 | 97億4955万 | +3.72% | 28.14 | 1.62 |
11/13 | 1,770 | 1,777 | 1,721 | 1,748 | -2.24% | 36,200 | 96億9961万 | +3.31% | 28 | 1.61 |
11/10 | 1,783 | 1,796 | 1,757 | 1,788 | +0.39% | 31,000 | 99億2157万 | +5.74% | 28.64 | 1.65 |
11/09 | 1,690 | 1,789 | 1,686 | 1,781 | +6.65% | 41,700 | 98億8273万 | +5.63% | 28.53 | 1.64 |
11/08 | 1,700 | 1,700 | 1,655 | 1,670 | -1.24% | 10,000 | 92億6679万 | -0.83% | 26.75 | 1.54 |
11/07 | 1,679 | 1,697 | 1,672 | 1,691 | -1.23% | 12,200 | 93億8332万 | +0.18% | 27.08 | 1.56 |
11/06 | 1,684 | 1,729 | 1,684 | 1,712 | +2.51% | 18,000 | 94億9985万 | +1% | 27.42 | 1.58 |
11/02 | 1,724 | 1,732 | 1,640 | 1,670 | -3.13% | 47,800 | 92億6679万 | -1.88% | 26.75 | 1.54 |
11/01 | 1,745 | 1,745 | 1,693 | 1,724 | -0.06% | 20,100 | 95億6643万 | +0.82% | 27.61 | 1.59 |
10/31 | 1,698 | 1,725 | 1,666 | 1,725 | +1.89% | 10,900 | 95億7198万 | +0.52% | 27.63 | 1.59 |
10/30 | 1,706 | 1,710 | 1,682 | 1,693 | -0.53% | 6,600 | 93億9442万 | -1.63% | 27.12 | 1.56 |
10/27 | 1,648 | 1,708 | 1,648 | 1,702 | +3.47% | 10,100 | 94億4436万 | -1.39% | 27.26 | 1.57 |
10/26 | 1,678 | 1,680 | 1,638 | 1,645 | -2.08% | 14,500 | 91億2807万 | -4.91% | 26.35 | 1.51 |
10/25 | 1,660 | 1,698 | 1,660 | 1,680 | +1.33% | 22,800 | 93億2228万 | -3.28% | 26.91 | 1.55 |
10/24 | 1,613 | 1,664 | 1,589 | 1,658 | +2.35% | 28,100 | 92億20万 | -4.93% | 26.56 | 1.53 |
10/23 | 1,648 | 1,653 | 1,611 | 1,620 | -1.28% | 20,500 | 89億8934万 | -7.74% | 25.95 | 1.49 |
10/20 | 1,640 | 1,652 | 1,592 | 1,641 | -0.85% | 34,300 | 91億587万 | -7.18% | 26.28 | 1.51 |
10/19 | 1,659 | 1,738 | 1,636 | 1,655 | -1.95% | 96,000 | 91億8356万 | -6.92% | 26.51 | 1.52 |
10/18 | 1,636 | 1,688 | 1,636 | 1,688 | +2.55% | 8,200 | 93億6667万 | -5.54% | 27.04 | 1.55 |
10/17 | 1,629 | 1,662 | 1,629 | 1,646 | +1.29% | 14,800 | 91億3361万 | -8.3% | 26.36 | 1.52 |
10/16 | 1,645 | 1,667 | 1,615 | 1,625 | -2.64% | 39,100 | 90億1709万 | -10.02% | 26.03 | 1.5 |
10/13 | 1,703 | 1,706 | 1,666 | 1,669 | -3.13% | 15,600 | 92億6124万 | -8.2% | 26.73 | 1.54 |
10/12 | 1,688 | 1,724 | 1,688 | 1,723 | +1.83% | 16,600 | 95億6089万 | -5.95% | 27.6 | 1.59 |
10/11 | 1,730 | 1,742 | 1,685 | 1,692 | -2.53% | 25,000 | 93億8887万 | -8.04% | 27.1 | 1.56 |
10/10 | 1,712 | 1,742 | 1,712 | 1,736 | +0.87% | 12,800 | 96億3302万 | -6.21% | 27.8 | 1.6 |
10/06 | 1,717 | 1,725 | 1,701 | 1,721 | +0.23% | 11,500 | 95億4979万 | -7.47% | 27.56 | 1.58 |
10/05 | 1,698 | 1,717 | 1,670 | 1,717 | +3.37% | 26,300 | 95億2759万 | -8.18% | 27.5 | 1.58 |
10/04 | 1,681 | 1,702 | 1,653 | 1,661 | -3.82% | 48,400 | 92億1685万 | -11.7% | 26.6 | 1.53 |
10/03 | 1,761 | 1,780 | 1,727 | 1,727 | -3.2% | 25,300 | 95億8308万 | -8.77% | 27.66 | 1.59 |
10/02 | 1,842 | 1,842 | 1,784 | 1,784 | -4.14% | 51,400 | 98億9937万 | -6.11% | 28.57 | 1.64 |
09/29 | 1,873 | 1,909 | 1,847 | 1,861 | -1.43% | 38,900 | 103億2664万 | -2.26% | 29.78 | 1.71 |
09/28 | 1,900 | 1,900 | 1,853 | 1,888 | +0.64% | 24,900 | 104億7647万 | -0.89% | 30.21 | 1.73 |
09/27 | 1,855 | 1,880 | 1,855 | 1,876 | +0.11% | 11,300 | 104億988万 | -1.47% | 30.02 | 1.72 |
09/26 | 1,858 | 1,884 | 1,840 | 1,874 | +1.96% | 23,400 | 103億9878万 | -1.58% | 29.99 | 1.72 |
09/25 | 1,832 | 1,849 | 1,820 | 1,838 | +1.16% | 11,700 | 101億9902万 | -3.42% | 29.41 | 1.69 |
09/22 | 1,790 | 1,830 | 1,786 | 1,817 | +0.72% | 17,800 | 100億8249万 | -4.57% | 29.08 | 1.67 |
09/21 | 1,810 | 1,867 | 1,761 | 1,804 | -1.26% | 91,400 | 100億1035万 | -5.4% | 28.87 | 1.66 |
09/20 | 1,858 | 1,882 | 1,821 | 1,827 | -1.93% | 21,500 | 101億3798万 | -4.35% | 29.24 | 1.68 |
09/19 | 1,927 | 1,928 | 1,840 | 1,863 | -4.31% | 61,600 | 103億3774万 | -2.66% | 29.81 | 1.71 |
09/15 | 1,921 | 1,958 | 1,916 | 1,947 | +1.56% | 33,700 | 108億386万 | +1.46% | 31.16 | 1.79 |
09/14 | 1,898 | 1,923 | 1,882 | 1,917 | +1.48% | 19,500 | 106億3739万 | -0.16% | 30.68 | 1.76 |
09/13 | 1,882 | 1,895 | 1,877 | 1,889 | +0.43% | 7,700 | 104億8202万 | -2.18% | 30.23 | 1.73 |
09/12 | 1,898 | 1,917 | 1,870 | 1,881 | -0.9% | 19,000 | 104億3762万 | -3.29% | 30.1 | 1.73 |
09/11 | 1,902 | 1,924 | 1,877 | 1,898 | -0.52% | 17,800 | 105億3196万 | -3.26% | 30.37 | 1.74 |
09/08 | 1,902 | 1,928 | 1,887 | 1,908 | -1.6% | 25,300 | 105億8745万 | -3.49% | 30.53 | 1.75 |
09/07 | 1,984 | 1,984 | 1,927 | 1,939 | -3.1% | 33,100 | 107億5947万 | -2.56% | 31.03 | 1.78 |
09/06 | 1,966 | 2,001 | 1,957 | 2,001 | +3.46% | 23,100 | 111億350万 | -0.15% | 32.02 | 1.84 |
09/05 | 1,960 | 1,962 | 1,928 | 1,934 | -1.33% | 19,100 | 107億3172万 | -4.16% | 30.95 | 1.78 |
09/04 | 1,966 | 1,980 | 1,959 | 1,960 | -0.56% | 8,600 | 108億7599万 | -3.73% | 31.36 | 1.8 |
09/01 | 1,959 | 1,978 | 1,958 | 1,971 | -0.2% | 6,000 | 109億3703万 | -3.95% | 31.54 | 1.81 |
08/31 | 1,966 | 1,990 | 1,966 | 1,975 | -0.1% | 8,400 | 109億5923万 | -4.5% | 31.6 | 1.81 |
08/30 | 1,999 | 2,001 | 1,960 | 1,977 | +0.66% | 25,300 | 109億7033万 | -5.13% | 31.64 | 1.82 |
08/29 | 1,934 | 1,965 | 1,926 | 1,964 | +2.56% | 28,700 | 108億9819万 | -6.48% | 31.43 | 1.8 |
08/28 | 1,897 | 1,924 | 1,892 | 1,915 | +2.41% | 8,400 | 106億2629万 | -9.46% | 30.64 | 1.76 |
08/25 | 1,856 | 1,881 | 1,844 | 1,870 | -1.37% | 13,300 | 103億7659万 | -12.25% | 29.92 | 1.72 |
08/24 | 1,900 | 1,900 | 1,871 | 1,896 | +1.72% | 9,500 | 105億2086万 | -11.69% | 30.34 | 1.74 |
08/23 | 1,867 | 1,876 | 1,843 | 1,864 | -0.16% | 21,500 | 103億4329万 | -13.9% | 29.83 | 1.71 |
08/22 | 1,855 | 1,878 | 1,845 | 1,867 | +0.92% | 19,900 | 103億5994万 | -14.51% | 29.88 | 1.71 |
08/21 | 1,847 | 1,880 | 1,847 | 1,850 | -0.48% | 10,600 | 102億6561万 | -15.91% | 29.6 | 1.7 |
08/18 | 1,894 | 1,895 | 1,843 | 1,859 | -1.85% | 23,800 | 103億1555万 | -16.15% | 29.75 | 1.71 |
08/17 | 1,899 | 1,899 | 1,825 | 1,894 | +0.64% | 42,200 | 105億976万 | -15.18% | 30.31 | 1.74 |
08/16 | 1,929 | 1,941 | 1,882 | 1,882 | -3.04% | 51,600 | 104億4317万 | -16.24% | 30.12 | 1.73 |
08/15 | 1,981 | 2,013 | 1,924 | 1,941 | -1.92% | 66,200 | 107億7056万 | -14.15% | 31.06 | 1.78 |
08/14 | 1,961 | 2,020 | 1,958 | 1,979 | +0.92% | 22,800 | 109億8142万 | -12.86% | 31.67 | 1.82 |
08/10 | 2,058 | 2,058 | 1,955 | 1,961 | -11.19% | 112,000 | 108億8154万 | -13.99% | 31.38 | 1.8 |
08/09 | 2,229 | 2,239 | 2,201 | 2,208 | -0.54% | 26,200 | 122億5214万 | -3.62% | 35.33 | 2.03 |
08/08 | 2,310 | 2,310 | 2,220 | 2,220 | -3.69% | 47,300 | 123億1873万 | -3.18% | 35.52 | 2.04 |
08/07 | 2,292 | 2,320 | 2,262 | 2,305 | +1.32% | 19,700 | 127億9039万 | +0.48% | 36.89 | 2.12 |
08/04 | 2,216 | 2,275 | 2,216 | 2,275 | +1.88% | 26,100 | 126億2392万 | -0.74% | 36.4 | 2.09 |
08/03 | 2,266 | 2,281 | 2,233 | 2,233 | -2.4% | 26,700 | 123億9087万 | -2.49% | 35.73 | 2.05 |
08/02 | 2,365 | 2,366 | 2,286 | 2,288 | -3.3% | 44,800 | 126億9606万 | -0.04% | 36.61 | 2.1 |
08/01 | 2,369 | 2,374 | 2,343 | 2,366 | -0.13% | 29,000 | 131億2888万 | +3.59% | 37.86 | 2.17 |
07/31 | 2,396 | 2,396 | 2,353 | 2,369 | -0.46% | 30,400 | 131億4553万 | +4.09% | 37.91 | 2.17 |
07/28 | 2,350 | 2,406 | 2,339 | 2,380 | +0.29% | 48,400 | 132億657万 | +4.89% | 38.09 | 2.19 |
07/27 | 2,390 | 2,400 | 2,349 | 2,373 | +0.25% | 42,600 | 131億6772万 | +4.86% | 37.97 | 2.18 |
07/26 | 2,358 | 2,381 | 2,340 | 2,367 | 0% | 27,100 | 131億3443万 | +4.83% | 37.88 | 2.17 |
07/25 | 2,379 | 2,379 | 2,334 | 2,367 | +0.94% | 32,100 | 131億3443万 | +5.01% | 37.88 | 2.17 |
07/24 | 2,314 | 2,367 | 2,311 | 2,345 | +1.34% | 27,400 | 130億1235万 | +4.31% | 37.53 | 2.15 |
07/21 | 2,279 | 2,316 | 2,263 | 2,314 | +1.54% | 23,700 | 128億4033万 | +3.17% | 37.03 | 2.12 |
07/20 | 2,337 | 2,337 | 2,274 | 2,279 | -2.48% | 20,800 | 126億4612万 | +1.83% | 36.47 | 2.09 |
07/19 | 2,349 | 2,354 | 2,324 | 2,337 | 0% | 40,900 | 129億6796万 | +4.56% | 37.4 | 2.15 |
07/18 | 2,285 | 2,343 | 2,267 | 2,337 | +2.54% | 40,800 | 129億6796万 | +4.75% | 37.4 | 2.15 |
07/14 | 2,275 | 2,314 | 2,270 | 2,279 | +0.26% | 27,100 | 126億4612万 | +2.33% | 36.47 | 2.09 |
07/13 | 2,233 | 2,273 | 2,224 | 2,273 | +1.16% | 20,000 | 126億1282万 | +2.3% | 36.37 | 2.09 |
07/12 | 2,235 | 2,270 | 2,222 | 2,247 | -0.31% | 48,600 | 124億6855万 | +1.35% | 35.96 | 2.06 |
07/11 | 2,228 | 2,264 | 2,226 | 2,254 | +1.58% | 24,800 | 125億739万 | +1.81% | 36.07 | 2.07 |
07/10 | 2,177 | 2,228 | 2,168 | 2,219 | +0.86% | 13,800 | 123億1318万 | +0.41% | 35.51 | 2.04 |
07/07 | 2,190 | 2,203 | 2,160 | 2,200 | -0.45% | 12,500 | 122億775万 | -0.32% | 35.2 | 2.02 |
07/06 | 2,246 | 2,246 | 2,190 | 2,210 | -1.34% | 20,200 | 122億6324万 | +0.23% | 35.36 | 2.03 |
07/05 | 2,244 | 2,244 | 2,214 | 2,240 | -0.4% | 24,700 | 124億2971万 | +1.77% | 35.84 | 2.06 |