株価チャート
2023/07/28~2023/12/21
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 |
12/21 | 1,556 | 1,621 | 1,556 | 1,578 | +1.02% | 14,100 | 211億5287万 | +11.05% | 31.19 | 0.97 |
12/20 | 1,577 | 1,607 | 1,556 | 1,562 | -2.38% | 12,000 | 209億3839万 | +10.62% | 30.88 | 0.96 |
12/19 | 1,540 | 1,635 | 1,540 | 1,600 | +3.9% | 41,300 | 214億4777万 | +14.04% | 31.63 | 0.98 |
12/18 | 1,521 | 1,540 | 1,500 | 1,540 | +2.94% | 17,300 | 206億4348万 | +10.55% | 30.44 | 0.94 |
12/15 | 1,486 | 1,498 | 1,470 | 1,496 | -1.32% | 14,400 | 200億5367万 | +7.86% | 29.57 | 0.92 |
12/14 | 1,514 | 1,521 | 1,491 | 1,516 | -0.59% | 10,700 | 203億2177万 | +9.7% | 29.97 | 0.93 |
12/13 | 1,460 | 1,525 | 1,443 | 1,525 | +4.1% | 13,100 | 204億4241万 | +10.91% | 30.14 | 0.93 |
12/12 | 1,399 | 1,503 | 1,399 | 1,465 | +2.52% | 24,200 | 196億3812万 | +6.86% | 28.96 | 0.9 |
12/11 | 1,478 | 1,478 | 1,419 | 1,429 | -4.29% | 13,500 | 191億5554万 | +4.46% | 28.25 | 0.88 |
12/08 | 1,451 | 1,542 | 1,451 | 1,493 | +3.75% | 47,300 | 200億1345万 | +9.3% | 29.51 | 0.91 |
12/07 | 1,500 | 1,527 | 1,430 | 1,439 | -3.62% | 30,100 | 192億8959万 | +5.73% | 28.44 | 0.88 |
12/06 | 1,360 | 1,532 | 1,360 | 1,493 | +10.1% | 41,900 | 200億1345万 | +10.02% | 29.51 | 0.91 |
12/05 | 1,359 | 1,425 | 1,355 | 1,356 | +0.3% | 20,500 | 181億7699万 | +0.37% | 26.8 | 0.83 |
12/04 | 1,367 | 1,367 | 1,347 | 1,352 | -1.17% | 3,300 | 181億2337万 | +0.15% | 26.72 | 0.83 |
12/01 | 1,354 | 1,368 | 1,345 | 1,368 | +1.48% | 6,000 | 183億3785万 | +1.56% | 27.04 | 0.84 |
11/30 | 1,332 | 1,350 | 1,332 | 1,348 | +1.2% | 4,700 | 180億6975万 | +0.3% | 26.65 | 0.83 |
11/29 | 1,336 | 1,342 | 1,332 | 1,332 | -1.11% | 1,900 | 178億5527万 | -0.82% | 26.33 | 0.82 |
11/28 | 1,340 | 1,347 | 1,333 | 1,347 | +0.52% | 2,700 | 180億5634万 | +0.52% | 26.63 | 0.82 |
11/27 | 1,345 | 1,350 | 1,340 | 1,340 | -0.37% | 1,900 | 179億6251万 | +0.07% | 26.49 | 0.82 |
11/24 | 1,327 | 1,355 | 1,327 | 1,345 | +1.36% | 2,900 | 180億2953万 | +0.52% | 26.59 | 0.82 |
11/22 | 1,307 | 1,340 | 1,307 | 1,327 | +1.53% | 3,800 | 177億8825万 | -0.75% | 26.23 | 0.81 |
11/21 | 1,344 | 1,344 | 1,306 | 1,307 | -1.36% | 6,900 | 175億2015万 | -2.24% | 25.84 | 0.8 |
11/20 | 1,335 | 1,349 | 1,325 | 1,325 | -0.75% | 7,000 | 177億6144万 | -0.9% | 26.19 | 0.81 |
11/17 | 1,311 | 1,335 | 1,305 | 1,335 | +1.83% | 8,500 | 178億9549万 | -0.15% | 26.39 | 0.82 |
11/16 | 1,324 | 1,336 | 1,311 | 1,311 | -1.94% | 3,500 | 175億7377万 | -2.02% | 25.91 | 0.8 |
11/15 | 1,354 | 1,354 | 1,324 | 1,337 | -1.26% | 3,200 | 179億2230万 | -0.15% | 26.43 | 0.82 |
11/14 | 1,334 | 1,360 | 1,332 | 1,354 | +1.5% | 7,500 | 181億5018万 | +1.12% | 26.76 | 0.83 |
11/13 | 1,338 | 1,347 | 1,318 | 1,334 | -4.17% | 6,800 | 178億8208万 | -0.3% | 26.37 | 0.82 |
11/10 | 1,351 | 1,392 | 1,351 | 1,392 | +1.68% | 6,100 | 186億5956万 | +4.19% | 27.52 | 0.85 |
11/09 | 1,366 | 1,369 | 1,366 | 1,369 | +0.59% | 700 | 183億5125万 | +2.78% | 27.06 | 0.84 |
11/08 | 1,407 | 1,407 | 1,356 | 1,361 | -3.27% | 5,200 | 182億4401万 | +2.41% | 26.9 | 0.83 |
11/07 | 1,399 | 1,410 | 1,380 | 1,407 | -0.28% | 3,800 | 188億6064万 | +5.95% | 27.81 | 0.86 |
11/06 | 1,377 | 1,411 | 1,367 | 1,411 | +3.22% | 11,000 | 189億1426万 | +6.41% | 27.89 | 0.86 |
11/02 | 1,373 | 1,373 | 1,347 | 1,367 | -0.65% | 4,700 | 183億2444万 | +3.25% | 27.02 | 0.84 |
11/01 | 1,366 | 1,377 | 1,357 | 1,376 | +2.46% | 10,400 | 184億4509万 | +3.85% | 27.2 | 0.84 |
10/31 | 1,317 | 1,343 | 1,308 | 1,343 | +1.44% | 7,300 | 180億272万 | +1.44% | 26.55 | 0.82 |
10/30 | 1,321 | 1,325 | 1,307 | 1,324 | -0.68% | 6,600 | 177億4803万 | 0% | 26.17 | 0.81 |
10/27 | 1,293 | 1,334 | 1,293 | 1,333 | +3.74% | 9,000 | 178億6868万 | +0.53% | 26.35 | 0.82 |
10/26 | 1,298 | 1,299 | 1,271 | 1,285 | -1.31% | 6,500 | 172億2524万 | -3.24% | 25.4 | 0.79 |
10/25 | 1,305 | 1,311 | 1,290 | 1,302 | +0.23% | 8,100 | 174億5313万 | -2.18% | 25.74 | 0.8 |
10/24 | 1,272 | 1,309 | 1,239 | 1,299 | +1.64% | 11,200 | 174億1291万 | -2.77% | 25.68 | 0.8 |
10/23 | 1,300 | 1,308 | 1,272 | 1,278 | -2.67% | 12,400 | 171億3141万 | -4.7% | 25.26 | 0.78 |
10/20 | 1,301 | 1,313 | 1,300 | 1,313 | +0.38% | 2,000 | 176億58万 | -2.45% | 25.95 | 0.8 |
10/19 | 1,304 | 1,320 | 1,302 | 1,308 | -1.21% | 3,200 | 175億3355万 | -2.97% | 25.85 | 0.8 |
10/18 | 1,345 | 1,345 | 1,320 | 1,324 | -1.05% | 4,400 | 177億4803万 | -2.07% | 26.17 | 0.81 |
10/17 | 1,318 | 1,342 | 1,318 | 1,338 | +2.37% | 6,200 | 179億3570万 | -1.18% | 26.45 | 0.82 |
10/16 | 1,330 | 1,330 | 1,293 | 1,307 | -1.28% | 10,700 | 175億2015万 | -3.61% | 25.84 | 0.8 |
10/13 | 1,337 | 1,340 | 1,315 | 1,324 | -2.36% | 7,400 | 177億4803万 | -2.72% | 26.17 | 0.81 |
10/12 | 1,345 | 1,356 | 1,343 | 1,356 | +1.35% | 3,200 | 181億7699万 | -0.73% | 26.8 | 0.83 |
10/11 | 1,344 | 1,346 | 1,330 | 1,338 | -0.45% | 6,200 | 179億3570万 | -2.41% | 26.45 | 0.82 |
10/10 | 1,318 | 1,344 | 1,318 | 1,344 | +2.91% | 5,600 | 180億1613万 | -2.33% | 26.57 | 0.82 |
10/06 | 1,294 | 1,313 | 1,293 | 1,306 | +0.31% | 6,000 | 175億674万 | -5.36% | 25.82 | 0.8 |
10/05 | 1,273 | 1,312 | 1,273 | 1,302 | +2.28% | 11,200 | 174億5313万 | -5.92% | 25.74 | 0.8 |
10/04 | 1,281 | 1,303 | 1,269 | 1,273 | -2.45% | 15,500 | 170億6438万 | -8.29% | 25.16 | 0.78 |
10/03 | 1,336 | 1,336 | 1,305 | 1,305 | -2.25% | 7,400 | 174億9334万 | -6.38% | 25.8 | 0.8 |
10/02 | 1,380 | 1,380 | 1,335 | 1,335 | -1.4% | 17,000 | 178億9549万 | -4.44% | 26.39 | 0.82 |
09/29 | 1,364 | 1,371 | 1,349 | 1,354 | -0.73% | 7,500 | 181億5018万 | -3.15% | 26.76 | 0.84 |
09/28 | 1,369 | 1,380 | 1,354 | 1,364 | -1.52% | 12,700 | 182億8423万 | -2.5% | 26.96 | 0.84 |
09/27 | 1,355 | 1,385 | 1,343 | 1,385 | +2.21% | 9,300 | 185億6573万 | -1% | 27.38 | 0.86 |
09/26 | 1,371 | 1,371 | 1,348 | 1,355 | -0.37% | 6,200 | 181億6358万 | -3.08% | 26.78 | 0.84 |
09/25 | 1,357 | 1,367 | 1,353 | 1,360 | +0.22% | 4,300 | 182億3061万 | -2.65% | 26.88 | 0.84 |
09/22 | 1,359 | 1,368 | 1,346 | 1,357 | -1.52% | 10,300 | 181億9039万 | -2.86% | 26.82 | 0.84 |
09/21 | 1,369 | 1,379 | 1,363 | 1,378 | +0.66% | 5,600 | 184億7189万 | -1.43% | 27.24 | 0.85 |
09/20 | 1,426 | 1,426 | 1,369 | 1,369 | -3.93% | 9,500 | 183億5125万 | -2.07% | 27.06 | 0.85 |
09/19 | 1,429 | 1,429 | 1,395 | 1,425 | -0.28% | 7,700 | 191億192万 | +1.86% | 28.17 | 0.88 |
09/15 | 1,419 | 1,429 | 1,400 | 1,429 | +2.44% | 12,900 | 191億5554万 | +2.14% | 28.25 | 0.89 |
09/14 | 1,374 | 1,396 | 1,365 | 1,395 | +1.68% | 9,900 | 186億9978万 | -0.43% | 27.57 | 0.86 |
09/13 | 1,388 | 1,389 | 1,370 | 1,372 | -1.86% | 6,300 | 183億9147万 | -2.28% | 27.12 | 0.85 |
09/12 | 1,380 | 1,398 | 1,376 | 1,398 | +1.3% | 4,500 | 187億3999万 | -0.64% | 27.63 | 0.87 |
09/11 | 1,390 | 1,391 | 1,360 | 1,380 | -0.79% | 10,100 | 184億9870万 | -2.06% | 27.28 | 0.85 |
09/08 | 1,422 | 1,424 | 1,386 | 1,391 | -3% | 14,800 | 186億4616万 | -1.49% | 27.5 | 0.86 |
09/07 | 1,454 | 1,454 | 1,427 | 1,434 | -1.51% | 11,400 | 192億2257万 | +1.49% | 28.35 | 0.89 |
09/06 | 1,458 | 1,474 | 1,451 | 1,456 | -0.68% | 6,900 | 195億1747万 | +3.04% | 28.78 | 0.9 |
09/05 | 1,486 | 1,486 | 1,450 | 1,466 | -0.74% | 11,500 | 196億5152万 | +3.68% | 28.98 | 0.91 |
09/04 | 1,440 | 1,477 | 1,433 | 1,477 | +2.93% | 13,100 | 197億9898万 | +4.38% | 29.2 | 0.91 |
09/01 | 1,421 | 1,449 | 1,421 | 1,435 | +1.49% | 9,800 | 192億3597万 | +0.99% | 28.37 | 0.89 |
08/31 | 1,408 | 1,423 | 1,406 | 1,414 | +0.64% | 7,300 | 189億5447万 | -0.98% | 27.95 | 0.88 |
08/30 | 1,404 | 1,411 | 1,399 | 1,405 | +0.14% | 7,600 | 188億3383万 | -2.16% | 27.77 | 0.87 |
08/29 | 1,399 | 1,403 | 1,388 | 1,403 | +0.43% | 4,500 | 188億702万 | -2.91% | 27.73 | 0.87 |
08/28 | 1,353 | 1,398 | 1,353 | 1,397 | +3.25% | 9,500 | 187億2659万 | -3.92% | 27.61 | 0.87 |
08/25 | 1,360 | 1,360 | 1,347 | 1,353 | -1.17% | 7,200 | 181億3677万 | -7.39% | 26.74 | 0.84 |
08/24 | 1,370 | 1,371 | 1,365 | 1,369 | -0.8% | 3,500 | 183億5125万 | -7% | 27.06 | 0.85 |
08/23 | 1,365 | 1,380 | 1,349 | 1,380 | +1.69% | 7,000 | 184億9870万 | -6.88% | 27.28 | 0.85 |
08/22 | 1,344 | 1,363 | 1,336 | 1,357 | +1.57% | 8,600 | 181億9039万 | -9.05% | 26.82 | 0.84 |
08/21 | 1,354 | 1,354 | 1,333 | 1,336 | -1.4% | 7,100 | 179億889万 | -10.99% | 26.41 | 0.83 |
08/18 | 1,352 | 1,366 | 1,343 | 1,355 | -0.66% | 9,000 | 181億6358万 | -10.32% | 26.78 | 0.84 |
08/17 | 1,380 | 1,380 | 1,333 | 1,364 | -1.59% | 6,700 | 182億8423万 | -10.26% | 26.96 | 0.84 |
08/16 | 1,410 | 1,411 | 1,383 | 1,386 | -1.7% | 8,100 | 185億7913万 | -9.41% | 27.4 | 0.86 |
08/15 | 1,421 | 1,424 | 1,410 | 1,410 | -1.05% | 5,400 | 189億85万 | -8.38% | 27.87 | 0.87 |
08/14 | 1,457 | 1,457 | 1,419 | 1,425 | -2.2% | 5,100 | 191億192万 | -7.95% | 28.17 | 0.88 |
08/10 | 1,462 | 1,462 | 1,448 | 1,457 | -1.02% | 10,200 | 195億3088万 | -6.6% | 28.8 | 0.9 |
08/09 | 1,466 | 1,473 | 1,463 | 1,472 | +0.41% | 4,900 | 197億3195万 | -6.36% | 29.1 | 0.91 |
08/08 | 1,435 | 1,472 | 1,435 | 1,466 | +1.59% | 13,600 | 196億5152万 | -7.27% | 28.98 | 0.91 |
08/07 | 1,455 | 1,461 | 1,439 | 1,443 | -0.96% | 8,700 | 193億4321万 | -9.42% | 28.52 | 0.89 |
08/04 | 1,416 | 1,458 | 1,415 | 1,457 | +3.04% | 17,500 | 195億3088万 | -9.11% | 28.8 | 0.9 |
08/03 | 1,404 | 1,428 | 1,403 | 1,414 | -0.35% | 17,700 | 189億5447万 | -12.34% | 27.95 | 0.88 |
08/02 | 1,483 | 1,483 | 1,416 | 1,419 | -4.57% | 18,600 | 190億2149万 | -12.73% | 28.05 | 0.88 |
08/01 | 1,500 | 1,500 | 1,456 | 1,487 | -1.2% | 24,200 | 199億3302万 | -9.22% | 29.39 | 0.92 |
07/31 | 1,415 | 1,530 | 1,403 | 1,505 | -7.38% | 44,900 | 201億7431万 | -8.57% | 29.75 | 0.93 |
07/28 | 1,613 | 1,649 | 1,603 | 1,625 | +0.81% | 15,800 | 217億8290万 | -1.75% | 32.12 | 1.01 |