株価チャート
2023/07/26~2023/12/19
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 |
12/19 | 634 | 634 | 628 | 628 | -0.95% | 7,400 | 21億4776万 | -3.53% | 11.66 | 0.43 |
12/18 | 643 | 643 | 632 | 634 | -1.25% | 6,300 | 21億6828万 | -2.76% | 11.77 | 0.43 |
12/15 | 642 | 643 | 640 | 642 | -0.47% | 3,700 | 21億9564万 | -1.68% | 11.92 | 0.44 |
12/14 | 648 | 648 | 643 | 645 | -0.46% | 2,900 | 22億590万 | -1.38% | 11.97 | 0.44 |
12/13 | 649 | 650 | 648 | 648 | -0.31% | 2,300 | 22億1616万 | -0.92% | 12.03 | 0.44 |
12/12 | 654 | 654 | 650 | 650 | -0.46% | 3,600 | 22億2300万 | -0.76% | 12.07 | 0.44 |
12/11 | 653 | 653 | 651 | 653 | +0.15% | 2,100 | 22億3326万 | -0.31% | 12.12 | 0.45 |
12/08 | 655 | 655 | 652 | 652 | -0.46% | 1,100 | 22億2984万 | -0.61% | 12.1 | 0.45 |
12/07 | 652 | 655 | 652 | 655 | 0% | 1,300 | 22億4010万 | -0.15% | 12.16 | 0.45 |
12/06 | 651 | 658 | 651 | 655 | -0.3% | 1,400 | 22億4010万 | -0.3% | 12.16 | 0.45 |
12/05 | 659 | 659 | 655 | 657 | -0.3% | 1,000 | 22億4694万 | 0% | 12.2 | 0.45 |
12/04 | 658 | 660 | 657 | 659 | 0% | 8,400 | 22億5378万 | +0.3% | 12.23 | 0.45 |
12/01 | 661 | 661 | 658 | 659 | +0.3% | 1,000 | 22億5378万 | +0.3% | 12.23 | 0.45 |
11/30 | 652 | 657 | 652 | 657 | +0.77% | 1,200 | 22億4694万 | 0% | 12.2 | 0.45 |
11/29 | 660 | 660 | 650 | 652 | -0.76% | 3,200 | 22億2984万 | -0.76% | 12.1 | 0.45 |
11/28 | 655 | 659 | 655 | 657 | -0.15% | 900 | 22億4694万 | 0% | 12.2 | 0.45 |
11/27 | 657 | 661 | 655 | 658 | +0.15% | 1,900 | 22億5036万 | 0% | 12.22 | 0.45 |
11/24 | 659 | 660 | 657 | 657 | +0.61% | 4,000 | 22億4694万 | -0.15% | 12.2 | 0.45 |
11/22 | 651 | 653 | 647 | 653 | +0.93% | 2,000 | 22億3326万 | -0.91% | 12.12 | 0.45 |
11/21 | 646 | 647 | 643 | 647 | +0.15% | 2,700 | 22億1274万 | -1.97% | 12.01 | 0.44 |
11/20 | 648 | 653 | 646 | 646 | -0.31% | 3,300 | 22億932万 | -2.27% | 11.99 | 0.44 |
11/17 | 645 | 652 | 645 | 648 | -0.15% | 4,100 | 22億1616万 | -2.11% | 12.03 | 0.44 |
11/16 | 649 | 651 | 647 | 649 | -0.61% | 5,400 | 22億1958万 | -2.11% | 12.05 | 0.44 |
11/15 | 652 | 655 | 652 | 653 | +0.15% | 2,700 | 22億3326万 | -1.66% | 12.12 | 0.45 |
11/14 | 658 | 658 | 650 | 652 | -0.91% | 4,000 | 22億2984万 | -1.95% | 12.1 | 0.45 |
11/13 | 659 | 659 | 654 | 658 | -0.3% | 4,100 | 22億5036万 | -1.2% | 12.22 | 0.45 |
11/10 | 661 | 661 | 660 | 660 | -0.15% | 700 | 22億5720万 | -1.05% | 12.25 | 0.45 |
11/09 | 657 | 661 | 656 | 661 | +0.61% | 1,700 | 22億6062万 | -0.9% | 12.27 | 0.45 |
11/08 | 662 | 662 | 657 | 657 | -0.61% | 4,000 | 22億4694万 | -1.65% | 12.2 | 0.45 |
11/07 | 665 | 665 | 660 | 661 | -0.75% | 1,300 | 22億6062万 | -1.34% | 12.27 | 0.45 |
11/06 | 665 | 666 | 663 | 666 | +0.15% | 1,900 | 22億7772万 | -0.89% | 12.36 | 0.46 |
11/02 | 663 | 667 | 663 | 665 | +0.3% | 800 | 22億7430万 | -1.34% | 12.35 | 0.45 |
11/01 | 666 | 666 | 662 | 663 | -0.45% | 3,000 | 22億6746万 | -2.21% | 12.31 | 0.45 |
10/31 | 660 | 666 | 660 | 666 | +0.91% | 900 | 22億7772万 | -2.2% | 12.36 | 0.46 |
10/30 | 661 | 662 | 660 | 660 | -0.15% | 1,700 | 22億5720万 | -3.51% | 12.25 | 0.45 |
10/27 | 658 | 661 | 658 | 661 | +0.46% | 1,100 | 22億6062万 | -3.78% | 12.27 | 0.45 |
10/26 | 661 | 661 | 657 | 658 | -0.6% | 1,200 | 22億5036万 | -4.64% | 12.22 | 0.45 |
10/25 | 664 | 664 | 660 | 662 | +0.61% | 3,600 | 22億6404万 | -4.47% | 12.29 | 0.45 |
10/24 | 661 | 661 | 654 | 658 | -0.45% | 3,400 | 22億5036万 | -5.46% | 12.22 | 0.45 |
10/23 | 667 | 667 | 658 | 661 | -0.9% | 2,800 | 22億6062万 | -5.44% | 12.27 | 0.45 |
10/20 | 670 | 670 | 660 | 667 | -0.45% | 7,000 | 22億8114万 | -4.99% | 12.38 | 0.46 |
10/19 | 671 | 671 | 670 | 670 | -0.15% | 700 | 22億9140万 | -4.96% | 12.44 | 0.46 |
10/18 | 672 | 672 | 670 | 671 | +0.15% | 1,500 | 22億9482万 | -5.23% | 12.46 | 0.46 |
10/17 | 670 | 670 | 669 | 670 | -0.3% | 1,700 | 22億9140万 | -5.63% | 12.44 | 0.46 |
10/16 | 677 | 678 | 671 | 672 | +0.15% | 3,800 | 22億9824万 | -5.75% | 12.48 | 0.46 |
10/13 | 679 | 682 | 671 | 671 | -1.47% | 3,200 | 22億9482万 | -6.15% | 12.46 | 0.46 |
10/12 | 683 | 685 | 681 | 681 | +0.15% | 1,500 | 23億2902万 | -5.15% | 12.64 | 0.47 |
10/11 | 684 | 684 | 679 | 680 | +0.29% | 8,500 | 23億2560万 | -5.56% | 12.62 | 0.46 |
10/10 | 672 | 683 | 672 | 678 | +0.89% | 5,100 | 23億1876万 | -6.09% | 12.59 | 0.46 |
10/06 | 674 | 674 | 663 | 672 | -0.44% | 5,800 | 22億9824万 | -7.18% | 12.48 | 0.46 |
10/05 | 668 | 677 | 662 | 675 | +1.05% | 5,600 | 23億850万 | -7.02% | 12.53 | 0.46 |
10/04 | 679 | 680 | 668 | 668 | -1.76% | 7,700 | 22億8456万 | -8.24% | 12.4 | 0.46 |
10/03 | 704 | 704 | 680 | 680 | -3.95% | 15,600 | 23億2560万 | -6.85% | 12.62 | 0.46 |
10/02 | 717 | 721 | 705 | 708 | -1.8% | 7,800 | 24億2136万 | -3.15% | 13.14 | 0.48 |
09/29 | 718 | 722 | 711 | 721 | +0.42% | 6,900 | 24億6582万 | -1.37% | 13.39 | 0.52 |
09/28 | 716 | 728 | 713 | 718 | -5.65% | 26,900 | 24億5556万 | -1.78% | 13.33 | 0.52 |
09/27 | 741 | 762 | 741 | 761 | +2.84% | 27,200 | 26億262万 | +4.25% | 14.13 | 0.55 |
09/26 | 737 | 741 | 735 | 740 | +0.68% | 18,800 | 25億3080万 | +1.65% | 13.74 | 0.53 |
09/25 | 737 | 737 | 735 | 735 | -0.27% | 7,600 | 25億1370万 | +1.1% | 13.65 | 0.53 |
09/22 | 734 | 737 | 732 | 737 | +0.41% | 6,500 | 25億2054万 | +1.52% | 13.68 | 0.53 |
09/21 | 737 | 737 | 734 | 734 | -0.41% | 2,700 | 25億1028万 | +1.24% | 13.63 | 0.53 |
09/20 | 736 | 737 | 733 | 737 | +0.27% | 5,900 | 25億2054万 | +1.8% | 13.68 | 0.53 |
09/19 | 737 | 737 | 734 | 735 | -0.27% | 6,400 | 25億1370万 | +1.66% | 13.65 | 0.53 |
09/15 | 737 | 737 | 732 | 737 | 0% | 13,500 | 25億2054万 | +2.08% | 13.68 | 0.53 |
09/14 | 735 | 737 | 733 | 737 | 0% | 2,300 | 25億2054万 | +2.08% | 13.68 | 0.53 |
09/13 | 735 | 737 | 731 | 737 | +0.27% | 7,900 | 25億2054万 | +2.08% | 13.68 | 0.53 |
09/12 | 735 | 735 | 730 | 735 | 0% | 5,800 | 25億1370万 | +1.94% | 13.65 | 0.53 |
09/11 | 731 | 735 | 731 | 735 | 0% | 8,500 | 25億1370万 | +1.94% | 13.65 | 0.53 |
09/08 | 734 | 735 | 733 | 735 | -0.14% | 2,700 | 25億1370万 | +1.94% | 13.65 | 0.53 |
09/07 | 736 | 736 | 734 | 736 | 0% | 3,200 | 25億1712万 | +2.08% | 13.66 | 0.53 |
09/06 | 734 | 736 | 730 | 736 | +0.14% | 4,800 | 25億1712万 | +2.08% | 13.66 | 0.53 |
09/05 | 735 | 735 | 730 | 735 | 0% | 6,300 | 25億1370万 | +2.08% | 13.65 | 0.53 |
09/04 | 734 | 739 | 730 | 735 | +1.1% | 8,000 | 25億1370万 | +2.08% | 13.65 | 0.53 |
09/01 | 725 | 727 | 719 | 727 | +0.41% | 4,700 | 24億8634万 | +0.97% | 13.5 | 0.52 |
08/31 | 720 | 724 | 716 | 724 | +0.56% | 7,000 | 24億7608万 | +0.56% | 13.44 | 0.52 |
08/30 | 714 | 726 | 712 | 720 | +0.84% | 5,700 | 24億6240万 | -0.14% | 13.37 | 0.52 |
08/29 | 709 | 714 | 705 | 714 | +0.56% | 5,500 | 24億4188万 | -0.97% | 13.26 | 0.51 |
08/28 | 714 | 714 | 710 | 710 | +0.14% | 3,300 | 24億2820万 | -1.66% | 13.18 | 0.51 |
08/25 | 714 | 714 | 708 | 709 | +0.28% | 4,000 | 24億2478万 | -1.94% | 13.16 | 0.51 |
08/24 | 712 | 712 | 707 | 707 | +0.28% | 4,800 | 24億1794万 | -2.35% | 13.13 | 0.51 |
08/23 | 707 | 709 | 704 | 705 | -0.28% | 5,000 | 24億1110万 | -2.76% | 13.09 | 0.51 |
08/22 | 712 | 712 | 706 | 707 | -0.56% | 3,500 | 24億1794万 | -2.62% | 13.13 | 0.51 |
08/21 | 708 | 712 | 708 | 711 | +0.42% | 2,900 | 24億3162万 | -2.2% | 13.2 | 0.51 |
08/18 | 711 | 713 | 708 | 708 | -0.98% | 2,700 | 24億2136万 | -2.75% | 13.14 | 0.51 |
08/17 | 714 | 715 | 706 | 715 | 0% | 4,000 | 24億4530万 | -1.92% | 13.27 | 0.51 |
08/16 | 710 | 715 | 709 | 715 | +0.42% | 3,200 | 24億4530万 | -1.92% | 13.27 | 0.51 |
08/15 | 717 | 719 | 709 | 712 | -0.7% | 6,000 | 24億3504万 | -2.47% | 13.22 | 0.51 |
08/14 | 725 | 726 | 710 | 717 | -2.45% | 12,400 | 24億5214万 | -1.92% | 13.31 | 0.52 |
08/10 | 729 | 735 | 728 | 735 | +1.66% | 7,500 | 25億1370万 | +0.41% | 13.65 | 0.53 |
08/09 | 730 | 730 | 723 | 723 | -0.96% | 5,000 | 24億7266万 | -1.36% | 13.42 | 0.52 |
08/08 | 731 | 733 | 730 | 730 | -0.14% | 1,100 | 24億9660万 | -0.54% | 13.55 | 0.53 |
08/07 | 730 | 732 | 730 | 731 | +0.41% | 700 | 25億2万 | -0.41% | 13.57 | 0.53 |
08/04 | 728 | 730 | 726 | 728 | -0.14% | 1,800 | 24億8976万 | -0.82% | 13.52 | 0.52 |
08/03 | 730 | 731 | 728 | 729 | -0.41% | 2,100 | 24億9318万 | -0.68% | 13.53 | 0.52 |
08/02 | 733 | 733 | 730 | 732 | +0.27% | 4,500 | 25億344万 | -0.27% | 13.59 | 0.53 |
08/01 | 733 | 733 | 730 | 730 | -0.41% | 2,400 | 24億9660万 | -0.54% | 13.55 | 0.53 |
07/31 | 734 | 734 | 732 | 733 | +0.14% | 1,800 | 25億686万 | -0.14% | 13.61 | 0.53 |
07/28 | 733 | 734 | 731 | 732 | -0.14% | 3,100 | 25億344万 | -0.27% | 13.59 | 0.53 |
07/27 | 730 | 733 | 730 | 733 | +0.41% | 1,100 | 25億686万 | -0.14% | 13.61 | 0.53 |
07/26 | 730 | 730 | 728 | 730 | -0.41% | 1,500 | 24億9660万 | -0.54% | 13.55 | 0.53 |