株価チャート
2023/07/03~2023/11/27
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 |
11/27 | 2,585 | 2,624 | 2,573 | 2,581 | +0.08% | 36,800 | 1406億8335万 | +0.86% | 15.53 | 0.63 |
11/24 | 2,577 | 2,589 | 2,559 | 2,579 | +0.82% | 38,600 | 1405億7434万 | +0.59% | 15.52 | 0.63 |
11/22 | 2,571 | 2,615 | 2,558 | 2,558 | -0.51% | 34,100 | 1394億2969万 | -0.47% | 15.39 | 0.62 |
11/21 | 2,557 | 2,580 | 2,547 | 2,571 | +0.35% | 61,200 | 1401億3828万 | -0.27% | 15.47 | 0.63 |
11/20 | 2,604 | 2,621 | 2,562 | 2,562 | -1.61% | 55,100 | 1396億4772万 | -0.89% | 15.41 | 0.62 |
11/17 | 2,580 | 2,604 | 2,566 | 2,604 | +1.84% | 62,000 | 1419億3702万 | +0.42% | 15.67 | 0.63 |
11/16 | 2,574 | 2,602 | 2,541 | 2,557 | -1.24% | 69,400 | 1393億7518万 | -1.73% | 15.38 | 0.62 |
11/15 | 2,528 | 2,594 | 2,515 | 2,589 | +3.31% | 105,100 | 1411億1941万 | -0.84% | 15.58 | 0.63 |
11/14 | 2,520 | 2,532 | 2,499 | 2,506 | -0.52% | 44,300 | 1365億9531万 | -4.31% | 15.08 | 0.61 |
11/13 | 2,550 | 2,550 | 2,497 | 2,519 | -0.87% | 71,000 | 1373億390万 | -4.11% | 15.16 | 0.61 |
11/10 | 2,498 | 2,549 | 2,469 | 2,541 | +1.56% | 63,100 | 1385億306万 | -3.53% | 15.29 | 0.62 |
11/09 | 2,457 | 2,512 | 2,457 | 2,502 | +1.79% | 82,100 | 1363億7728万 | -5.16% | 15.05 | 0.61 |
11/08 | 2,565 | 2,565 | 2,428 | 2,458 | -2.92% | 120,500 | 1339億7896万 | -7.21% | 14.79 | 0.6 |
11/07 | 2,546 | 2,568 | 2,521 | 2,532 | -1.82% | 62,900 | 1380億1250万 | -5.06% | 15.23 | 0.62 |
11/06 | 2,500 | 2,583 | 2,471 | 2,579 | +4.41% | 105,000 | 1405億7434万 | -3.91% | 15.52 | 0.63 |
11/02 | 2,500 | 2,551 | 2,443 | 2,470 | -1.12% | 103,200 | 1346億3304万 | -8.52% | 14.86 | 0.6 |
11/01 | 2,450 | 2,507 | 2,424 | 2,498 | -1.77% | 177,800 | 1361億5925万 | -8.26% | 15.03 | 0.61 |
10/31 | 2,622 | 2,637 | 2,468 | 2,543 | -3.16% | 254,400 | 1386億1208万 | -7.36% | 15.3 | 0.62 |
10/30 | 2,643 | 2,656 | 2,596 | 2,626 | -0.42% | 123,000 | 1431億3618万 | -5.13% | 15.8 | 0.64 |
10/27 | 2,600 | 2,637 | 2,591 | 2,637 | +3.37% | 62,600 | 1437億3576万 | -5.25% | 15.87 | 0.64 |
10/26 | 2,603 | 2,605 | 2,531 | 2,551 | -1.62% | 50,200 | 1390億4814万 | -8.83% | 15.35 | 0.62 |
10/25 | 2,629 | 2,649 | 2,590 | 2,593 | -0.04% | 55,100 | 1413億3744万 | -7.95% | 15.6 | 0.63 |
10/24 | 2,586 | 2,608 | 2,516 | 2,594 | +0.82% | 41,700 | 1413億9195万 | -8.57% | 15.61 | 0.63 |
10/23 | 2,616 | 2,616 | 2,572 | 2,573 | -2.76% | 73,400 | 1402億4730万 | -9.81% | 15.48 | 0.63 |
10/20 | 2,665 | 2,683 | 2,633 | 2,646 | -2.04% | 47,700 | 1442億2633万 | -7.71% | 15.92 | 0.64 |
10/19 | 2,709 | 2,725 | 2,693 | 2,701 | -1.53% | 45,400 | 1472億2423万 | -6.08% | 16.25 | 0.66 |
10/18 | 2,752 | 2,790 | 2,727 | 2,743 | -0.33% | 37,700 | 1495億1354万 | -4.86% | 16.5 | 0.67 |
10/17 | 2,800 | 2,807 | 2,737 | 2,752 | +0.33% | 27,600 | 1500億410万 | -4.68% | 16.56 | 0.67 |
10/16 | 2,747 | 2,760 | 2,720 | 2,743 | -0.83% | 41,500 | 1495億1354万 | -5.12% | 16.5 | 0.67 |
10/13 | 2,779 | 2,814 | 2,749 | 2,766 | -2.47% | 55,800 | 1507億6721万 | -4.55% | 16.64 | 0.67 |
10/12 | 2,773 | 2,837 | 2,765 | 2,836 | +2.49% | 31,700 | 1545億8272万 | -2.44% | 17.06 | 0.69 |
10/11 | 2,820 | 2,820 | 2,767 | 2,767 | -1.18% | 43,700 | 1508億2171万 | -4.91% | 16.65 | 0.67 |
10/10 | 2,730 | 2,800 | 2,730 | 2,800 | +3.63% | 39,800 | 1526億2045万 | -3.98% | 16.85 | 0.68 |
10/06 | 2,685 | 2,736 | 2,675 | 2,702 | +0.41% | 57,600 | 1472億7874万 | -7.37% | 16.26 | 0.66 |
10/05 | 2,699 | 2,701 | 2,645 | 2,691 | +1.39% | 55,000 | 1466億7916万 | -7.87% | 16.19 | 0.66 |
10/04 | 2,724 | 2,737 | 2,637 | 2,654 | -4.36% | 132,900 | 1446億6239万 | -9.2% | 15.97 | 0.65 |
10/03 | 2,880 | 2,880 | 2,774 | 2,775 | -4.44% | 58,400 | 1512億5777万 | -5.19% | 16.7 | 0.68 |
10/02 | 2,946 | 2,984 | 2,903 | 2,904 | -1.43% | 40,400 | 1582億8921万 | -0.79% | 17.47 | 0.71 |
09/29 | 3,015 | 3,015 | 2,934 | 2,946 | -1.37% | 95,300 | 1605億7852万 | +0.96% | 17.72 | 0.72 |
09/28 | 2,994 | 3,050 | 2,972 | 2,987 | -2.07% | 55,100 | 1628億1332万 | +2.75% | 17.97 | 0.73 |
09/27 | 3,050 | 3,055 | 3,005 | 3,050 | -0.16% | 62,700 | 1662億4728万 | +5.32% | 18.35 | 0.75 |
09/26 | 3,055 | 3,080 | 3,025 | 3,055 | -1.45% | 78,600 | 1665億1982万 | +6.08% | 18.38 | 0.75 |
09/25 | 3,005 | 3,105 | 2,983 | 3,100 | +3.16% | 157,300 | 1689億7265万 | +8.32% | 18.65 | 0.76 |
09/22 | 2,990 | 3,010 | 2,951 | 3,005 | -0.66% | 57,700 | 1637億9445万 | +5.7% | 18.08 | 0.74 |
09/21 | 3,020 | 3,075 | 3,015 | 3,025 | +0.17% | 55,200 | 1648億8460万 | +6.97% | 18.2 | 0.74 |
09/20 | 3,065 | 3,090 | 3,005 | 3,020 | -2.11% | 57,200 | 1646億1206万 | +7.44% | 18.17 | 0.74 |
09/19 | 2,980 | 3,085 | 2,979 | 3,085 | +3.28% | 93,300 | 1681億5504万 | +10.26% | 18.56 | 0.76 |
09/15 | 2,955 | 2,997 | 2,937 | 2,987 | +1.77% | 80,900 | 1628億1332万 | +7.41% | 17.97 | 0.73 |
09/14 | 2,879 | 2,940 | 2,879 | 2,935 | +1.95% | 58,500 | 1599億7894万 | +5.92% | 17.66 | 0.72 |
09/13 | 2,841 | 2,891 | 2,841 | 2,879 | +0.49% | 34,200 | 1569億2653万 | +4.16% | 17.32 | 0.71 |
09/12 | 2,888 | 2,889 | 2,838 | 2,865 | +0.24% | 42,900 | 1561億6343万 | +3.8% | 17.24 | 0.7 |
09/11 | 2,848 | 2,878 | 2,832 | 2,858 | +0.35% | 63,100 | 1557億8188万 | +3.74% | 17.2 | 0.7 |
09/08 | 2,890 | 2,916 | 2,848 | 2,848 | -2.43% | 77,300 | 1552億3681万 | +3.53% | 17.13 | 0.7 |
09/07 | 2,931 | 2,987 | 2,919 | 2,919 | -1.72% | 62,600 | 1591億682万 | +6.3% | 17.56 | 0.72 |
09/06 | 2,940 | 2,999 | 2,940 | 2,970 | +1.5% | 116,000 | 1618億8670万 | +8.32% | 17.87 | 0.73 |
09/05 | 2,943 | 2,946 | 2,871 | 2,926 | +0.03% | 96,100 | 1594億8838万 | +6.83% | 17.6 | 0.72 |
09/04 | 2,825 | 2,925 | 2,824 | 2,925 | +3.61% | 102,100 | 1594億3387万 | +6.91% | 17.6 | 0.72 |
09/01 | 2,757 | 2,840 | 2,757 | 2,823 | +1.33% | 94,500 | 1538億7412万 | +3.33% | 16.98 | 0.69 |
08/31 | 2,768 | 2,795 | 2,756 | 2,786 | +0.94% | 81,400 | 1518億5735万 | +1.9% | 16.76 | 0.68 |
08/30 | 2,768 | 2,811 | 2,750 | 2,760 | +0.44% | 109,300 | 1504億4016万 | +1.1% | 16.61 | 0.68 |
08/29 | 2,772 | 2,775 | 2,734 | 2,748 | -0.61% | 65,500 | 1497億8607万 | +0.7% | 16.53 | 0.67 |
08/28 | 2,717 | 2,772 | 2,703 | 2,765 | +3.48% | 137,800 | 1507億1270万 | +1.36% | 16.64 | 0.68 |
08/25 | 2,653 | 2,683 | 2,651 | 2,672 | -0.45% | 92,300 | 1456億4352万 | -1.91% | 16.08 | 0.65 |
08/24 | 2,698 | 2,719 | 2,684 | 2,684 | -1% | 73,300 | 1462億9761万 | -1.47% | 16.15 | 0.66 |
08/23 | 2,645 | 2,711 | 2,630 | 2,711 | +2.73% | 80,100 | 1477億6930万 | -0.48% | 16.31 | 0.66 |
08/22 | 2,649 | 2,649 | 2,604 | 2,639 | +0.46% | 33,400 | 1438億4478万 | -3.08% | 15.88 | 0.65 |
08/21 | 2,619 | 2,652 | 2,594 | 2,627 | +0.69% | 68,300 | 1431億9069万 | -3.56% | 15.81 | 0.64 |
08/18 | 2,609 | 2,612 | 2,587 | 2,609 | -0.57% | 74,900 | 1422億956万 | -4.26% | 15.7 | 0.64 |
08/17 | 2,615 | 2,625 | 2,550 | 2,624 | +0.15% | 91,500 | 1430億2717万 | -3.74% | 15.79 | 0.64 |
08/16 | 2,651 | 2,666 | 2,613 | 2,620 | -2.64% | 84,000 | 1428億914万 | -3.96% | 15.76 | 0.64 |
08/15 | 2,673 | 2,691 | 2,656 | 2,691 | +1.36% | 97,500 | 1466億7916万 | -1.5% | 16.19 | 0.66 |
08/14 | 2,718 | 2,733 | 2,652 | 2,655 | -3.35% | 133,000 | 1447億1690万 | -2.96% | 15.97 | 0.65 |
08/10 | 2,750 | 2,750 | 2,702 | 2,747 | +0.29% | 76,100 | 1497億3157万 | +0.18% | 16.53 | 0.67 |
08/09 | 2,811 | 2,811 | 2,736 | 2,739 | -1.69% | 111,500 | 1492億9551万 | -0.29% | 16.48 | 0.67 |
08/08 | 2,753 | 2,804 | 2,750 | 2,786 | +1.72% | 108,500 | 1518億5735万 | +1.2% | 16.76 | 0.68 |
08/07 | 2,717 | 2,743 | 2,704 | 2,739 | -0.72% | 151,300 | 1492億9551万 | -0.65% | 16.48 | 0.67 |
08/04 | 2,700 | 2,778 | 2,700 | 2,759 | +0.91% | 69,100 | 1503億8566万 | -0.07% | 16.6 | 0.68 |
08/03 | 2,801 | 2,809 | 2,726 | 2,734 | -3.08% | 124,000 | 1490億2297万 | -1.05% | 16.45 | 0.67 |
08/02 | 2,855 | 2,878 | 2,802 | 2,821 | -2.05% | 108,800 | 1537億6511万 | +1.91% | 16.97 | 0.69 |
08/01 | 2,960 | 2,988 | 2,871 | 2,880 | +1.02% | 171,000 | 1569億8104万 | +4.08% | 17.33 | 0.71 |
07/31 | 2,850 | 2,924 | 2,838 | 2,851 | +0.88% | 244,100 | 1554億33万 | +3.18% | 17.15 | 0.7 |
07/28 | 2,800 | 2,856 | 2,760 | 2,826 | -1.84% | 288,900 | 1540億3764万 | +2.43% | 17 | 0.69 |
07/27 | 2,759 | 2,879 | 2,747 | 2,879 | +7.03% | 203,200 | 1569億2653万 | +4.31% | 17.32 | 0.71 |
07/26 | 2,731 | 2,731 | 2,683 | 2,690 | -0.99% | 223,300 | 1466億2465万 | -2.43% | 16.18 | 0.66 |
07/25 | 2,755 | 2,759 | 2,709 | 2,717 | -0.48% | 105,000 | 1480億9635万 | -1.63% | 16.35 | 0.67 |
07/24 | 2,681 | 2,772 | 2,681 | 2,730 | +2.29% | 145,500 | 1488億494万 | -1.27% | 16.43 | 0.67 |
07/21 | 2,697 | 2,719 | 2,669 | 2,669 | -0.45% | 52,200 | 1454億8000万 | -3.65% | 16.06 | 0.65 |
07/20 | 2,707 | 2,720 | 2,681 | 2,681 | -0.26% | 64,100 | 1461億3409万 | -3.53% | 16.13 | 0.66 |
07/19 | 2,700 | 2,706 | 2,656 | 2,688 | +0.45% | 63,500 | 1465億1564万 | -3.59% | 16.17 | 0.66 |
07/18 | 2,642 | 2,676 | 2,640 | 2,676 | +0.64% | 65,900 | 1458億6155万 | -4.12% | 16.1 | 0.66 |
07/14 | 2,682 | 2,682 | 2,640 | 2,659 | -0.11% | 44,800 | 1449億3492万 | -4.83% | 16 | 0.65 |
07/13 | 2,625 | 2,689 | 2,612 | 2,662 | +1.22% | 46,600 | 1450億9845万 | -4.83% | 16.02 | 0.65 |
07/12 | 2,674 | 2,691 | 2,630 | 2,630 | -1.39% | 64,500 | 1433億5421万 | -5.97% | 15.82 | 0.64 |
07/11 | 2,735 | 2,735 | 2,667 | 2,667 | -2.49% | 81,700 | 1453億7098万 | -4.72% | 16.05 | 0.65 |
07/10 | 2,815 | 2,817 | 2,734 | 2,735 | -1.33% | 120,500 | 1490億7748万 | -2.36% | 16.46 | 0.67 |
07/07 | 2,795 | 2,796 | 2,756 | 2,772 | -1.35% | 98,600 | 1510億9425万 | -0.89% | 16.68 | 0.68 |
07/06 | 2,845 | 2,855 | 2,785 | 2,810 | -2.16% | 113,300 | 1531億6553万 | +0.75% | 16.91 | 0.69 |
07/05 | 2,857 | 2,888 | 2,850 | 2,872 | -0.45% | 47,200 | 1565億4498万 | +3.42% | 17.28 | 0.7 |
07/04 | 2,898 | 2,918 | 2,879 | 2,885 | -0.03% | 89,800 | 1572億5358万 | +4.45% | 17.36 | 0.71 |
07/03 | 2,876 | 2,888 | 2,856 | 2,886 | +1.73% | 65,700 | 1573億808万 | +4.98% | 17.36 | 0.71 |