株価チャート
2023/06/22~2023/11/15
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 |
11/15 | 299 | 299 | 295 | 296 | 0% | 16,300 | 93億3288万 | -0.34% | 8.4 | 0.41 |
11/14 | 295 | 297 | 294 | 296 | +0.34% | 17,400 | 93億3288万 | -0.34% | 8.4 | 0.41 |
11/13 | 297 | 298 | 295 | 295 | -1.67% | 30,100 | 93億135万 | -0.67% | 8.37 | 0.41 |
11/10 | 298 | 301 | 298 | 300 | +0.33% | 28,200 | 94億5900万 | +1.01% | 8.51 | 0.42 |
11/09 | 295 | 299 | 295 | 299 | +1.01% | 12,100 | 94億2747万 | +1.01% | 8.48 | 0.41 |
11/08 | 299 | 299 | 296 | 296 | -1% | 13,700 | 93億3288万 | 0% | 8.4 | 0.41 |
11/07 | 298 | 299 | 297 | 299 | +0.67% | 6,900 | 94億2747万 | +1.01% | 8.48 | 0.41 |
11/06 | 299 | 300 | 295 | 297 | -1% | 33,900 | 93億6441万 | 0% | 8.42 | 0.41 |
11/02 | 296 | 300 | 296 | 300 | +1.35% | 38,300 | 94億5900万 | +1.01% | 8.51 | 0.42 |
11/01 | 297 | 297 | 295 | 296 | +0.34% | 6,200 | 93億3288万 | -0.34% | 8.4 | 0.41 |
10/31 | 295 | 298 | 295 | 295 | -0.34% | 23,600 | 93億135万 | -0.67% | 8.37 | 0.41 |
10/30 | 296 | 296 | 294 | 296 | -0.34% | 11,900 | 93億3288万 | -0.67% | 8.4 | 0.41 |
10/27 | 297 | 298 | 296 | 297 | 0% | 9,900 | 93億6441万 | -0.34% | 8.42 | 0.41 |
10/26 | 298 | 298 | 295 | 297 | -0.34% | 10,500 | 93億6441万 | -0.34% | 8.42 | 0.41 |
10/25 | 296 | 298 | 295 | 298 | +0.34% | 17,100 | 93億9594万 | -0.33% | 8.45 | 0.41 |
10/24 | 298 | 298 | 295 | 297 | 0% | 12,200 | 93億6441万 | -0.67% | 8.42 | 0.41 |
10/23 | 296 | 297 | 295 | 297 | +0.34% | 8,800 | 93億6441万 | -0.67% | 8.42 | 0.41 |
10/20 | 295 | 296 | 294 | 296 | +0.34% | 32,800 | 93億3288万 | -1.33% | 8.4 | 0.41 |
10/19 | 298 | 298 | 294 | 295 | -1.01% | 10,100 | 93億135万 | -1.99% | 8.37 | 0.41 |
10/18 | 294 | 298 | 294 | 298 | +0.68% | 9,000 | 93億9594万 | -1% | 8.45 | 0.41 |
10/17 | 295 | 296 | 294 | 296 | +0.34% | 7,500 | 93億3288万 | -1.66% | 8.4 | 0.41 |
10/16 | 297 | 297 | 294 | 295 | 0% | 9,200 | 93億135万 | -2.32% | 8.37 | 0.41 |
10/13 | 299 | 299 | 295 | 295 | -0.67% | 12,100 | 93億135万 | -2.32% | 8.37 | 0.41 |
10/12 | 296 | 297 | 294 | 297 | +0.68% | 26,500 | 93億6441万 | -1.33% | 8.42 | 0.41 |
10/11 | 296 | 297 | 295 | 295 | 0% | 17,500 | 93億135万 | -1.99% | 8.37 | 0.41 |
10/10 | 293 | 298 | 293 | 295 | +0.68% | 17,300 | 93億135万 | -1.99% | 8.37 | 0.41 |
10/06 | 293 | 295 | 292 | 293 | -0.34% | 16,000 | 92億3829万 | -2.66% | 8.31 | 0.41 |
10/05 | 294 | 295 | 292 | 294 | 0% | 28,800 | 92億6982万 | -2.33% | 8.34 | 0.41 |
10/04 | 296 | 297 | 293 | 294 | -1.34% | 51,200 | 92億6982万 | -2% | 8.34 | 0.41 |
10/03 | 303 | 303 | 297 | 298 | -1.32% | 53,300 | 93億9594万 | -0.67% | 8.45 | 0.41 |
10/02 | 302 | 305 | 302 | 302 | 0% | 32,100 | 95億2206万 | +0.67% | 8.57 | 0.42 |
09/29 | 304 | 304 | 301 | 302 | -0.33% | 25,100 | 95億2206万 | +1% | 8.57 | 0.42 |
09/28 | 303 | 305 | 301 | 303 | -0.33% | 17,800 | 95億5359万 | +1.68% | 8.59 | 0.42 |
09/27 | 303 | 304 | 301 | 304 | +0.33% | 17,600 | 95億8512万 | +2.01% | 8.62 | 0.43 |
09/26 | 305 | 305 | 302 | 303 | -0.98% | 24,300 | 95億5359万 | +2.02% | 8.59 | 0.42 |
09/25 | 307 | 308 | 304 | 306 | -0.33% | 25,500 | 96億4818万 | +3.38% | 8.68 | 0.43 |
09/22 | 305 | 307 | 302 | 307 | +0.66% | 39,000 | 96億7971万 | +4.07% | 8.71 | 0.43 |
09/21 | 307 | 308 | 304 | 305 | -0.65% | 48,000 | 96億1665万 | +3.74% | 8.65 | 0.43 |
09/20 | 307 | 308 | 304 | 307 | 0% | 37,700 | 96億7971万 | +4.42% | 8.71 | 0.43 |
09/19 | 303 | 307 | 303 | 307 | +1.32% | 33,300 | 96億7971万 | +4.78% | 8.71 | 0.43 |
09/15 | 307 | 307 | 302 | 303 | -1.3% | 100,000 | 95億5359万 | +3.77% | 8.59 | 0.42 |
09/14 | 313 | 315 | 306 | 307 | -1.6% | 106,300 | 96億7971万 | +5.14% | 8.71 | 0.43 |
09/13 | 305 | 314 | 305 | 312 | +2.3% | 126,800 | 98億3736万 | +7.22% | 8.85 | 0.44 |
09/12 | 308 | 312 | 301 | 305 | -0.97% | 149,300 | 96億1665万 | +5.17% | 8.65 | 0.43 |
09/11 | 311 | 317 | 303 | 308 | +0.65% | 307,400 | 97億1124万 | +6.57% | 8.74 | 0.43 |
09/08 | 312 | 358 | 305 | 306 | +5.15% | 2,836,300 | 96億4818万 | +5.88% | 8.68 | 0.43 |
09/07 | 293 | 293 | 291 | 291 | -0.68% | 10,000 | 91億7523万 | +1.04% | 8.25 | 0.41 |
09/06 | 291 | 293 | 290 | 293 | 0% | 10,600 | 92億3829万 | +1.74% | 8.31 | 0.41 |
09/05 | 293 | 294 | 291 | 293 | 0% | 14,400 | 92億3829万 | +1.74% | 8.31 | 0.41 |
09/04 | 287 | 294 | 287 | 293 | +1.74% | 37,500 | 92億3829万 | +1.74% | 8.31 | 0.41 |
09/01 | 287 | 288 | 286 | 288 | +0.7% | 11,600 | 90億8064万 | 0% | 8.17 | 0.4 |
08/31 | 286 | 287 | 286 | 286 | -0.35% | 7,200 | 90億1758万 | -0.69% | 8.11 | 0.4 |
08/30 | 287 | 287 | 285 | 287 | 0% | 5,300 | 90億4911万 | -0.35% | 8.14 | 0.4 |
08/29 | 285 | 287 | 285 | 287 | +0.7% | 6,200 | 90億4911万 | -0.35% | 8.14 | 0.4 |
08/28 | 285 | 286 | 284 | 285 | 0% | 16,700 | 89億8605万 | -1.04% | 8.08 | 0.4 |
08/25 | 285 | 285 | 284 | 285 | 0% | 5,700 | 89億8605万 | -1.04% | 8.08 | 0.4 |
08/24 | 285 | 286 | 285 | 285 | 0% | 5,400 | 89億8605万 | -1.04% | 8.08 | 0.4 |
08/23 | 285 | 285 | 284 | 285 | 0% | 16,300 | 89億8605万 | -1.04% | 8.08 | 0.4 |
08/22 | 287 | 287 | 285 | 285 | -0.35% | 13,600 | 89億8605万 | -1.04% | 8.08 | 0.4 |
08/21 | 285 | 286 | 285 | 286 | +0.35% | 4,000 | 90億1758万 | -1.04% | 8.11 | 0.4 |
08/18 | 284 | 286 | 284 | 285 | +0.35% | 13,100 | 89億8605万 | -1.38% | 8.08 | 0.4 |
08/17 | 289 | 289 | 284 | 284 | -1.73% | 17,900 | 89億5452万 | -1.73% | 8.06 | 0.4 |
08/16 | 285 | 289 | 284 | 289 | +1.05% | 39,000 | 91億1217万 | 0% | 8.2 | 0.4 |
08/15 | 289 | 289 | 285 | 286 | -1.04% | 31,400 | 90億1758万 | -1.04% | 8.11 | 0.4 |
08/14 | 288 | 289 | 287 | 289 | -0.69% | 25,100 | 91億1217万 | 0% | 8.2 | 0.4 |
08/10 | 288 | 291 | 288 | 291 | +0.34% | 10,600 | 91億7523万 | +0.69% | 8.25 | 0.41 |
08/09 | 290 | 290 | 288 | 290 | 0% | 11,900 | 91億4370万 | +0.35% | 8.23 | 0.41 |
08/08 | 292 | 292 | 289 | 290 | 0% | 7,100 | 91億4370万 | +0.35% | 8.23 | 0.41 |
08/07 | 292 | 292 | 287 | 290 | -0.68% | 11,200 | 91億4370万 | 0% | 8.23 | 0.41 |
08/04 | 290 | 292 | 288 | 292 | +1.39% | 8,700 | 92億676万 | +0.69% | 8.28 | 0.41 |
08/03 | 289 | 290 | 288 | 288 | -0.69% | 11,800 | 90億8064万 | -0.69% | 8.17 | 0.4 |
08/02 | 289 | 290 | 289 | 290 | +0.35% | 2,400 | 91億4370万 | 0% | 8.23 | 0.41 |
08/01 | 290 | 291 | 289 | 289 | -0.69% | 7,100 | 91億1217万 | -0.69% | 8.2 | 0.4 |
07/31 | 291 | 291 | 289 | 291 | +0.69% | 5,900 | 91億7523万 | 0% | 8.25 | 0.41 |
07/28 | 290 | 290 | 288 | 289 | -0.34% | 17,600 | 91億1217万 | -0.69% | 8.2 | 0.4 |
07/27 | 290 | 290 | 288 | 290 | 0% | 3,800 | 91億4370万 | -0.68% | 8.23 | 0.41 |
07/26 | 290 | 290 | 288 | 290 | +0.69% | 8,600 | 91億4370万 | -0.68% | 8.23 | 0.41 |
07/25 | 288 | 289 | 287 | 288 | 0% | 11,800 | 90億8064万 | -1.37% | 8.17 | 0.4 |
07/24 | 288 | 290 | 288 | 288 | 0% | 24,900 | 90億8064万 | -1.71% | 8.17 | 0.4 |
07/21 | 286 | 288 | 285 | 288 | +0.7% | 22,100 | 90億8064万 | -2.04% | 8.17 | 0.4 |
07/20 | 285 | 287 | 285 | 286 | +0.35% | 31,000 | 90億1758万 | -2.72% | 8.11 | 0.4 |
07/19 | 289 | 290 | 285 | 285 | -1.72% | 122,900 | 89億8605万 | -3.39% | 8.08 | 0.4 |
07/18 | 291 | 291 | 289 | 290 | -0.34% | 5,900 | 91億4370万 | -2.03% | 8.23 | 0.41 |
07/14 | 292 | 292 | 290 | 291 | 0% | 9,100 | 91億7523万 | -1.69% | 8.25 | 0.41 |
07/13 | 290 | 291 | 289 | 291 | 0% | 8,200 | 91億7523万 | -2.02% | 8.25 | 0.41 |
07/12 | 289 | 291 | 289 | 291 | +0.69% | 5,900 | 91億7523万 | -2.02% | 8.25 | 0.41 |
07/11 | 290 | 290 | 289 | 289 | 0% | 9,400 | 91億1217万 | -2.69% | 8.2 | 0.4 |
07/10 | 289 | 290 | 288 | 289 | +0.7% | 22,600 | 91億1217万 | -3.02% | 8.2 | 0.4 |
07/07 | 291 | 291 | 287 | 287 | -1.37% | 83,200 | 90億4911万 | -4.01% | 8.14 | 0.4 |
07/06 | 290 | 292 | 288 | 291 | +0.34% | 43,900 | 91億7523万 | -2.68% | 8.25 | 0.41 |
07/05 | 292 | 294 | 290 | 290 | -1.36% | 51,500 | 91億4370万 | -3.01% | 8.23 | 0.41 |
07/04 | 294 | 294 | 293 | 294 | +0.68% | 17,600 | 92億6982万 | -2% | 8.34 | 0.41 |
07/03 | 295 | 295 | 290 | 292 | -0.34% | 60,300 | 92億676万 | -2.67% | 8.28 | 0.41 |
06/30 | 298 | 298 | 288 | 293 | -2.01% | 114,000 | 92億3829万 | -2.33% | 8.31 | 0.41 |
06/29 | 298 | 299 | 297 | 299 | -0.33% | 11,300 | 94億2747万 | -0.66% | 8.48 | 0.42 |
06/28 | 296 | 300 | 296 | 300 | +1.35% | 13,100 | 94億5900万 | -0.33% | 8.51 | 0.42 |
06/27 | 296 | 297 | 296 | 296 | 0% | 5,400 | 93億3288万 | -1.66% | 8.4 | 0.41 |
06/26 | 297 | 297 | 295 | 296 | -1% | 23,600 | 93億3288万 | -1.66% | 8.4 | 0.41 |
06/23 | 299 | 299 | 296 | 299 | +0.34% | 25,900 | 94億2747万 | -0.66% | 8.48 | 0.42 |
06/22 | 300 | 300 | 298 | 298 | -0.33% | 15,600 | 93億9594万 | -1% | 8.45 | 0.42 |