株価チャート
2023/06/20~2023/11/13
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 |
11/13 | 323 | 354 | 317 | 350 | +12.9% | 3,499,900 | 273億6428万 | +11.11% | 3.91 | 0.32 |
11/10 | 302 | 310 | 299 | 310 | +1.64% | 746,400 | 242億3693万 | -0.96% | 3.47 | 0.29 |
11/09 | 298 | 305 | 295 | 305 | +2.69% | 962,600 | 238億4602万 | -2.56% | 3.41 | 0.28 |
11/08 | 314 | 314 | 296 | 297 | -6.6% | 1,505,000 | 232億2055万 | -5.11% | 3.32 | 0.27 |
11/07 | 319 | 322 | 316 | 318 | -0.31% | 547,900 | 248億6240万 | +1.27% | 3.56 | 0.29 |
11/06 | 322 | 323 | 318 | 319 | +0.31% | 577,300 | 249億4059万 | +1.27% | 3.57 | 0.29 |
11/02 | 317 | 323 | 317 | 318 | +0.95% | 781,900 | 248億6240万 | +0.32% | 3.56 | 0.29 |
11/01 | 316 | 318 | 314 | 315 | -0.32% | 557,600 | 246億2785万 | -1.25% | 3.52 | 0.29 |
10/31 | 313 | 316 | 308 | 316 | +1.28% | 770,300 | 247億604万 | -1.25% | 3.53 | 0.29 |
10/30 | 310 | 315 | 310 | 312 | -0.64% | 1,851,700 | 243億9330万 | -3.11% | 3.49 | 0.29 |
10/27 | 310 | 314 | 308 | 314 | +1.95% | 637,300 | 245億4967万 | -3.09% | 3.51 | 0.29 |
10/26 | 312 | 315 | 307 | 308 | -1.6% | 585,200 | 240億8057万 | -5.52% | 3.44 | 0.28 |
10/25 | 307 | 316 | 307 | 313 | +0.64% | 472,700 | 244億7149万 | -4.57% | 3.5 | 0.29 |
10/24 | 306 | 312 | 303 | 311 | -0.32% | 711,900 | 243億1512万 | -6.04% | 3.48 | 0.29 |
10/23 | 324 | 324 | 312 | 312 | -4.29% | 877,200 | 243億9330万 | -6.31% | 3.49 | 0.29 |
10/20 | 324 | 329 | 321 | 326 | +1.88% | 993,300 | 254億8787万 | -2.69% | 3.65 | 0.3 |
10/19 | 320 | 325 | 317 | 320 | -0.62% | 724,600 | 250億1877万 | -4.76% | 3.58 | 0.29 |
10/18 | 317 | 322 | 315 | 322 | +2.88% | 786,300 | 251億7514万 | -4.17% | 3.6 | 0.3 |
10/17 | 315 | 319 | 311 | 313 | -1.26% | 734,000 | 244億7149万 | -6.85% | 3.5 | 0.29 |
10/16 | 321 | 326 | 315 | 317 | +1.6% | 966,100 | 247億8422万 | -5.93% | 3.55 | 0.29 |
10/13 | 315 | 317 | 309 | 312 | -1.27% | 503,700 | 243億9330万 | -7.42% | 3.49 | 0.29 |
10/12 | 313 | 318 | 307 | 316 | +0.64% | 976,800 | 247億604万 | -6.51% | 3.53 | 0.29 |
10/11 | 314 | 322 | 313 | 314 | -0.63% | 833,300 | 245億4967万 | -7.1% | 3.51 | 0.29 |
10/10 | 326 | 326 | 315 | 316 | +6.04% | 2,408,000 | 247億604万 | -6.51% | 3.53 | 0.29 |
10/06 | 304 | 305 | 294 | 298 | -1.65% | 1,105,400 | 232億9873万 | -11.83% | 3.33 | 0.27 |
10/05 | 295 | 306 | 292 | 303 | +1% | 1,508,300 | 236億8965万 | -10.36% | 3.39 | 0.28 |
10/04 | 311 | 313 | 300 | 300 | -3.54% | 1,549,000 | 234億5510万 | -11.5% | 3.35 | 0.28 |
10/03 | 328 | 329 | 311 | 311 | -7.16% | 1,770,800 | 243億1512万 | -8.26% | 3.48 | 0.29 |
10/02 | 343 | 345 | 333 | 335 | -2.33% | 863,400 | 261億9153万 | -0.89% | 3.75 | 0.31 |
09/29 | 357 | 357 | 342 | 343 | -4.72% | 1,038,700 | 268億1700万 | +2.08% | 3.84 | 0.32 |
09/28 | 362 | 378 | 358 | 360 | +1.12% | 1,208,200 | 281億4612万 | +7.78% | 4.03 | 0.33 |
09/27 | 349 | 357 | 347 | 356 | +0.85% | 898,000 | 278億3338万 | +7.23% | 3.98 | 0.33 |
09/26 | 355 | 357 | 351 | 353 | -1.12% | 694,700 | 275億9883万 | +7.29% | 3.95 | 0.33 |
09/25 | 367 | 367 | 356 | 357 | -2.72% | 803,900 | 279億1157万 | +9.51% | 3.99 | 0.33 |
09/22 | 359 | 368 | 354 | 367 | +1.38% | 947,600 | 286億9340万 | +13.27% | 4.1 | 0.34 |
09/21 | 356 | 365 | 354 | 362 | -0.55% | 1,234,800 | 283億249万 | +12.77% | 4.05 | 0.34 |
09/20 | 382 | 384 | 364 | 364 | -4.46% | 2,295,400 | 284億5885万 | +14.47% | 4.07 | 0.34 |
09/19 | 380 | 387 | 373 | 381 | +2.42% | 1,967,300 | 297億8798万 | +20.57% | 4.26 | 0.35 |
09/15 | 371 | 381 | 366 | 372 | +3.33% | 2,287,000 | 290億8432万 | +18.85% | 4.16 | 0.34 |
09/14 | 356 | 373 | 352 | 360 | +3.45% | 3,144,600 | 281億4612万 | +15.76% | 4.03 | 0.33 |
09/13 | 332 | 350 | 332 | 348 | +7.08% | 1,882,400 | 272億791万 | +12.99% | 3.89 | 0.32 |
09/12 | 331 | 334 | 321 | 325 | -1.22% | 685,400 | 254億969万 | +6.21% | 3.63 | 0.3 |
09/11 | 325 | 332 | 325 | 329 | +2.17% | 988,800 | 257億2242万 | +8.22% | 3.68 | 0.3 |
09/08 | 327 | 331 | 322 | 322 | -1.53% | 572,400 | 251億7514万 | +6.27% | 3.6 | 0.3 |
09/07 | 323 | 331 | 322 | 327 | +1.87% | 642,900 | 255億6606万 | +8.64% | 3.66 | 0.3 |
09/06 | 320 | 327 | 320 | 321 | +0.63% | 473,000 | 250億9696万 | +7% | 3.59 | 0.3 |
09/05 | 323 | 323 | 318 | 319 | -1.24% | 381,200 | 249億4059万 | +6.69% | 3.57 | 0.3 |
09/04 | 324 | 331 | 322 | 323 | +1.57% | 966,300 | 252億5332万 | +8.39% | 3.61 | 0.3 |
09/01 | 306 | 318 | 306 | 318 | +4.26% | 1,155,100 | 248億6240万 | +7.07% | 3.56 | 0.29 |
08/31 | 306 | 308 | 305 | 305 | -0.33% | 269,800 | 238億4602万 | +3.04% | 3.41 | 0.28 |
08/30 | 304 | 307 | 302 | 306 | +0.33% | 332,500 | 239億2420万 | +3.38% | 3.42 | 0.28 |
08/29 | 299 | 308 | 299 | 305 | +2.69% | 452,400 | 238億4602万 | +3.39% | 3.41 | 0.28 |
08/28 | 293 | 300 | 293 | 297 | +2.41% | 536,800 | 232億2055万 | +0.68% | 3.32 | 0.27 |
08/25 | 290 | 292 | 288 | 290 | -0.34% | 182,400 | 226億7326万 | -1.36% | 3.24 | 0.27 |
08/24 | 292 | 294 | 291 | 291 | -0.68% | 243,000 | 227億5145万 | -1.02% | 3.25 | 0.27 |
08/23 | 289 | 294 | 289 | 293 | +1.38% | 283,100 | 229億781万 | 0% | 3.28 | 0.27 |
08/22 | 290 | 291 | 288 | 289 | 0% | 223,400 | 225億9508万 | -1.03% | 3.23 | 0.27 |
08/21 | 290 | 292 | 288 | 289 | +0.35% | 443,300 | 225億9508万 | -1.03% | 3.23 | 0.27 |
08/18 | 294 | 296 | 287 | 288 | -1.71% | 374,900 | 225億1689万 | -1.03% | 3.22 | 0.27 |
08/17 | 296 | 296 | 288 | 293 | -1.68% | 504,000 | 229億781万 | +0.69% | 3.28 | 0.27 |
08/16 | 306 | 307 | 298 | 298 | -3.87% | 585,600 | 232億9873万 | +2.76% | 3.33 | 0.28 |
08/15 | 310 | 314 | 307 | 310 | +0.65% | 645,900 | 242億3693万 | +7.27% | 3.47 | 0.29 |
08/14 | 303 | 312 | 296 | 308 | -0.65% | 1,142,400 | 240億8057万 | +6.94% | 3.44 | 0.29 |
08/10 | 294 | 310 | 294 | 310 | +6.16% | 1,802,500 | 242億3693万 | +8.39% | 3.47 | 0.29 |
08/09 | 295 | 297 | 291 | 292 | +0.34% | 353,800 | 228億2963万 | +2.46% | 3.27 | 0.27 |
08/08 | 296 | 298 | 291 | 291 | -1.69% | 509,700 | 227億5145万 | +2.46% | 3.25 | 0.27 |
08/07 | 290 | 297 | 289 | 296 | +2.78% | 425,200 | 231億4236万 | +4.23% | 3.31 | 0.27 |
08/04 | 288 | 290 | 286 | 288 | 0% | 318,000 | 225億1689万 | +1.77% | 3.22 | 0.27 |
08/03 | 290 | 291 | 288 | 288 | -1.71% | 311,900 | 225億1689万 | +2.13% | 3.22 | 0.27 |
08/02 | 294 | 297 | 291 | 293 | -1.35% | 350,300 | 229億781万 | +3.9% | 3.28 | 0.27 |
08/01 | 300 | 302 | 295 | 297 | -0.67% | 510,200 | 232億2055万 | +5.69% | 3.32 | 0.27 |
07/31 | 296 | 299 | 294 | 299 | +2.05% | 575,600 | 233億7691万 | +7.17% | 3.34 | 0.28 |
07/28 | 290 | 293 | 286 | 293 | +0.34% | 553,700 | 229億781万 | +5.4% | 3.28 | 0.27 |
07/27 | 293 | 296 | 291 | 292 | 0% | 383,600 | 228億2963万 | +5.42% | 3.27 | 0.27 |
07/26 | 297 | 299 | 290 | 292 | -1.02% | 540,900 | 228億2963万 | +5.8% | 3.27 | 0.27 |
07/25 | 292 | 302 | 291 | 295 | +1.37% | 1,232,300 | 230億6418万 | +7.27% | 3.3 | 0.27 |
07/24 | 289 | 296 | 288 | 291 | +1.75% | 1,049,600 | 227億5145万 | +6.2% | 3.25 | 0.27 |
07/21 | 278 | 291 | 277 | 286 | +2.88% | 1,450,900 | 223億6053万 | +4.76% | 3.2 | 0.26 |
07/20 | 278 | 279 | 276 | 278 | 0% | 189,000 | 217億3506万 | +2.21% | 3.11 | 0.26 |
07/19 | 275 | 278 | 274 | 278 | +1.46% | 266,600 | 217億3506万 | +2.21% | 3.11 | 0.26 |
07/18 | 274 | 277 | 273 | 274 | 0% | 270,100 | 214億2232万 | +1.11% | 3.06 | 0.25 |
07/14 | 274 | 275 | 270 | 274 | +0.37% | 381,900 | 214億2232万 | +1.11% | 3.06 | 0.25 |
07/13 | 274 | 275 | 272 | 273 | -0.36% | 203,800 | 213億4414万 | +0.74% | 3.05 | 0.25 |
07/12 | 278 | 279 | 274 | 274 | -1.08% | 365,400 | 214億2232万 | +1.48% | 3.06 | 0.25 |
07/11 | 277 | 278 | 275 | 277 | -0.36% | 260,800 | 216億5687万 | +2.59% | 3.1 | 0.26 |
07/10 | 274 | 280 | 273 | 278 | +1.83% | 503,100 | 217億3506万 | +3.35% | 3.11 | 0.26 |
07/07 | 272 | 276 | 271 | 273 | -0.73% | 376,400 | 213億4414万 | +1.49% | 3.05 | 0.25 |
07/06 | 277 | 278 | 272 | 275 | -0.72% | 455,600 | 215億51万 | +2.61% | 3.08 | 0.25 |
07/05 | 277 | 279 | 273 | 277 | 0% | 302,300 | 216億5687万 | +3.36% | 3.1 | 0.26 |
07/04 | 277 | 278 | 275 | 277 | -0.36% | 299,700 | 216億5687万 | +3.75% | 3.1 | 0.26 |
07/03 | 274 | 278 | 273 | 278 | +1.46% | 614,600 | 217億3506万 | +4.51% | 3.11 | 0.26 |
06/30 | 272 | 276 | 271 | 274 | +1.11% | 595,200 | 214億2232万 | +3.01% | 3.06 | 0.29 |
06/29 | 272 | 272 | 270 | 271 | -0.73% | 302,800 | 211億8777万 | +2.26% | 3.03 | 0.28 |
06/28 | 268 | 273 | 267 | 273 | +1.49% | 545,000 | 213億4414万 | +3.02% | 3.05 | 0.29 |
06/27 | 266 | 269 | 262 | 269 | +1.51% | 383,900 | 210億3140万 | +1.51% | 3.01 | 0.28 |
06/26 | 269 | 269 | 265 | 265 | -1.12% | 316,100 | 207億1867万 | 0% | 2.96 | 0.28 |
06/23 | 268 | 271 | 265 | 268 | +0.37% | 626,400 | 209億5322万 | +1.13% | 3 | 0.28 |
06/22 | 269 | 271 | 266 | 267 | 0% | 366,500 | 208億7504万 | +1.14% | 2.99 | 0.28 |
06/21 | 269 | 269 | 266 | 267 | -1.11% | 463,200 | 208億7504万 | +1.14% | 2.99 | 0.28 |
06/20 | 272 | 272 | 267 | 270 | 0% | 405,400 | 211億959万 | +2.66% | 3.02 | 0.28 |