株価チャート
2023/07/04~2023/11/28
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 |
11/28 | 613 | 623 | 601 | 605 | -2.1% | 67,000 | 22億5630万 | -9.16% | - | 5.12 |
11/27 | 602 | 645 | 600 | 618 | +2.83% | 181,700 | 23億478万 | -6.65% | - | 5.23 |
11/24 | 619 | 620 | 597 | 601 | -2.59% | 81,700 | 22億4138万 | -8.38% | - | 5.08 |
11/22 | 621 | 635 | 613 | 617 | -2.22% | 83,900 | 23億105万 | -5.51% | - | 5.22 |
11/21 | 667 | 686 | 631 | 631 | -5.26% | 173,700 | 23億5326万 | -2.92% | - | 5.34 |
11/20 | 687 | 734 | 665 | 666 | -4.86% | 323,300 | 24億8379万 | +2.78% | - | 5.63 |
11/17 | 722 | 798 | 671 | 700 | +0.14% | 1,389,200 | 26億1060万 | +9.2% | - | 5.92 |
11/16 | 606 | 699 | 599 | 699 | +16.69% | 545,100 | 26億687万 | +10.25% | - | 5.91 |
11/15 | 591 | 610 | 587 | 599 | 0% | 62,300 | 22億3392万 | -4.47% | - | 5.06 |
11/14 | 617 | 625 | 592 | 599 | -3.23% | 106,700 | 22億3392万 | -4.01% | - | 5.06 |
11/13 | 626 | 632 | 610 | 619 | -2.67% | 141,200 | 23億851万 | -0.48% | - | 5.23 |
11/10 | 642 | 680 | 633 | 636 | -2.45% | 238,200 | 19億267万 | +2.75% | - | 4.3 |
11/09 | 657 | 699 | 632 | 652 | -0.91% | 372,500 | 19億5054万 | +6.19% | - | 4.41 |
11/08 | 708 | 721 | 654 | 658 | -8.86% | 326,100 | 19億6849万 | +8.05% | - | 4.45 |
11/07 | 779 | 790 | 714 | 722 | -7.2% | 455,300 | 21億5995万 | +19.54% | - | 4.89 |
11/06 | 895 | 945 | 777 | 778 | -13.07% | 980,800 | 23億2748万 | +30.1% | - | 5.26 |
11/02 | 962 | 1,007 | 880 | 895 | +4.43% | 5,031,600 | 26億7750万 | +51.44% | - | 6.06 |
11/01 | 950 | 1,040 | 798 | 857 | -3.71% | 2,823,800 | 25億6382万 | +47.76% | - | 5.8 |
10/31 | 849 | 890 | 810 | 890 | +20.27% | 2,190,900 | 26億6254万 | +56.14% | - | 6.02 |
10/30 | 620 | 740 | 609 | 740 | +15.63% | 1,672,200 | 22億1380万 | +32.62% | - | 5.01 |
10/27 | 695 | 774 | 600 | 640 | -5.19% | 2,183,900 | 19億1464万 | +15.94% | - | 4.33 |
10/26 | 660 | 675 | 600 | 675 | +17.39% | 729,500 | 20億1934万 | +22.73% | - | 4.57 |
10/25 | 575 | 575 | 575 | 575 | +16.16% | 11,300 | 17億2018万 | +5.12% | - | 3.89 |
10/24 | 482 | 498 | 460 | 495 | +2.7% | 51,400 | 14億8085万 | -9.84% | - | 3.35 |
10/23 | 499 | 499 | 480 | 482 | -2.63% | 30,800 | 12億7084万 | -13% | - | 2.87 |
10/20 | 487 | 503 | 475 | 495 | +1.23% | 57,500 | 13億511万 | -11.92% | - | 2.95 |
10/19 | 510 | 510 | 483 | 489 | -4.31% | 77,100 | 12億8929万 | -14.21% | - | 2.91 |
10/18 | 556 | 562 | 502 | 511 | -7.59% | 221,100 | 13億4730万 | -11.44% | - | 3.04 |
10/17 | 636 | 648 | 535 | 553 | -3.66% | 1,082,800 | 14億5803万 | -5.47% | - | 3.29 |
10/16 | 540 | 574 | 501 | 574 | +16.19% | 244,200 | 15億1340万 | -3.04% | - | 3.42 |
10/13 | 514 | 522 | 493 | 494 | -4.82% | 36,800 | 13億248万 | -18.21% | - | 2.94 |
10/12 | 519 | 520 | 511 | 519 | -0.38% | 16,800 | 13億6839万 | -16.16% | - | 3.09 |
10/11 | 547 | 549 | 513 | 521 | -4.05% | 19,700 | 13億7366万 | -17.95% | - | 3.1 |
10/10 | 543 | 551 | 540 | 543 | 0% | 11,000 | 14億3167万 | -17.1% | - | 3.23 |
10/06 | 536 | 548 | 529 | 543 | +1.69% | 23,900 | 14億3167万 | -20.15% | - | 3.23 |
10/05 | 520 | 534 | 516 | 534 | +3.69% | 13,600 | 14億794万 | -24.79% | - | 3.18 |
10/04 | 526 | 530 | 511 | 515 | -3.74% | 38,100 | 13億5784万 | -29.36% | - | 3.07 |
10/03 | 537 | 547 | 524 | 535 | +0.56% | 30,900 | 14億1058万 | -28.09% | - | 3.19 |
10/02 | 575 | 578 | 532 | 532 | -7.64% | 74,500 | 14億267万 | -29.26% | - | 3.17 |
09/29 | 589 | 599 | 572 | 576 | -3.19% | 42,200 | 15億1868万 | -23.81% | - | 3.43 |
09/28 | 602 | 608 | 568 | 595 | -2.46% | 71,400 | 15億6877万 | -21.09% | - | 3.54 |
09/27 | 594 | 611 | 594 | 610 | +1.33% | 46,700 | 16億832万 | -18.45% | - | 3.63 |
09/26 | 595 | 607 | 583 | 602 | +1.35% | 37,400 | 15億8723万 | -18.87% | - | 3.58 |
09/25 | 592 | 613 | 592 | 594 | -0.67% | 36,700 | 15億6614万 | -19.29% | - | 3.54 |
09/22 | 582 | 608 | 567 | 598 | +2.75% | 50,300 | 15億7668万 | -18.19% | - | 3.56 |
09/21 | 608 | 608 | 581 | 582 | -3.48% | 45,700 | 15億3450万 | -19.72% | - | 3.46 |
09/20 | 608 | 618 | 603 | 603 | -2.43% | 53,100 | 15億8986万 | -16.25% | - | 3.59 |
09/19 | 611 | 624 | 603 | 618 | -0.96% | 44,300 | 16億2941万 | -13.45% | - | 3.68 |
09/15 | 641 | 668 | 621 | 624 | -10.47% | 189,300 | 16億4523万 | -11.86% | - | 3.71 |
09/14 | 681 | 724 | 672 | 697 | +3.11% | 170,300 | 18億3771万 | -0.85% | - | 4.15 |
09/13 | 681 | 690 | 650 | 676 | -1.46% | 126,000 | 17億8234万 | -2.73% | - | 4.02 |
09/12 | 689 | 701 | 672 | 686 | -1.86% | 115,800 | 18億870万 | -0.44% | - | 4.08 |
09/11 | 740 | 766 | 684 | 699 | -3.59% | 468,100 | 18億4298万 | +2.34% | - | 4.16 |
09/08 | 901 | 1,021 | 721 | 725 | -16.76% | 1,678,500 | 19億1153万 | +7.73% | - | 4.32 |
09/07 | 870 | 920 | 856 | 871 | -1.58% | 107,700 | 22億9647万 | +31.57% | - | 5.19 |
09/06 | 918 | 931 | 870 | 885 | -3.59% | 118,300 | 23億3339万 | +37% | - | 5.27 |
09/05 | 965 | 965 | 905 | 918 | -8.47% | 183,800 | 24億2039万 | +45.71% | - | 5.47 |
09/04 | 1,144 | 1,150 | 1,000 | 1,003 | -14.57% | 284,400 | 26億4450万 | +63.89% | - | 5.97 |
09/01 | 1,450 | 1,583 | 1,135 | 1,174 | -9.69% | 1,216,700 | 30億9536万 | +98.31% | - | 6.99 |
08/31 | 1,180 | 1,300 | 1,153 | 1,300 | +30% | 522,500 | 34億2758万 | +130.09% | - | 142.84 |
08/30 | 1,200 | 1,280 | 960 | 1,000 | +12.99% | 883,100 | 26億3660万 | +87.62% | - | 109.88 |
08/29 | 885 | 885 | 885 | 885 | +20.41% | 4,700 | 23億3339万 | +72.18% | - | 97.24 |
08/28 | 735 | 735 | 735 | 735 | +15.75% | 8,000 | 19億3790万 | +47% | - | 80.76 |
08/25 | 625 | 635 | 615 | 635 | +18.69% | 49,500 | 16億7424万 | +29.33% | - | 69.77 |
08/24 | 479 | 535 | 463 | 535 | +17.58% | 85,900 | 14億1058万 | +9.63% | - | 58.79 |
08/23 | 448 | 456 | 432 | 455 | +1.56% | 2,200 | 11億9965万 | -6.76% | - | 49.99 |
08/22 | 460 | 460 | 443 | 448 | -3.66% | 3,100 | 11億8119万 | -9.13% | - | 49.23 |
08/21 | 456 | 465 | 456 | 465 | +3.79% | 1,700 | 12億2601万 | -6.44% | - | 51.09 |
08/18 | 461 | 465 | 448 | 448 | -1.1% | 2,400 | 11億8119万 | -10.58% | - | 49.23 |
08/17 | 454 | 458 | 450 | 453 | 0% | 3,200 | 11億9437万 | -10.65% | - | 49.78 |
08/16 | 455 | 455 | 441 | 453 | -1.09% | 4,400 | 11億9437万 | -11.7% | - | 49.78 |
08/15 | 476 | 476 | 450 | 458 | -3.78% | 5,100 | 12億756万 | -11.41% | - | 50.32 |
08/14 | 488 | 488 | 460 | 476 | -1.45% | 2,500 | 12億5502万 | -8.64% | - | 52.3 |
08/10 | 501 | 501 | 473 | 483 | -4.73% | 7,500 | 12億7347万 | -8% | - | 53.07 |
08/09 | 537 | 537 | 499 | 507 | -4.52% | 5,700 | 13億3675万 | -4.16% | - | 55.71 |
08/08 | 556 | 588 | 508 | 531 | +0.95% | 29,400 | 14億3万 | -0.19% | - | 58.35 |
08/07 | 442 | 526 | 442 | 526 | +17.94% | 18,800 | 13億8685万 | -1.5% | - | 57.8 |
08/04 | 445 | 449 | 430 | 446 | -2.83% | 6,200 | 11億7592万 | -16.95% | - | 49.01 |
08/03 | 464 | 464 | 447 | 459 | -1.29% | 4,600 | 12億1019万 | -15.63% | - | 50.43 |
08/02 | 475 | 475 | 447 | 465 | -4.32% | 6,400 | 12億2601万 | -15.45% | - | 51.09 |
08/01 | 486 | 486 | 486 | 486 | +1.04% | 100 | 12億8138万 | -12.59% | - | 53.4 |
07/31 | 490 | 493 | 480 | 481 | -2.43% | 4,300 | 12億6820万 | -14.26% | - | 52.85 |
07/28 | 507 | 508 | 493 | 493 | -1.4% | 3,100 | 12億9984万 | -12.74% | - | 54.17 |
07/27 | 501 | 510 | 498 | 500 | -0.2% | 7,900 | 13億1830万 | -12.13% | - | 54.94 |
07/26 | 520 | 520 | 500 | 501 | -3.65% | 3,900 | 13億2093万 | -12.57% | - | 55.05 |
07/25 | 534 | 534 | 510 | 520 | -2.62% | 3,000 | 13億7103万 | -10.03% | - | 57.14 |
07/24 | 529 | 539 | 529 | 534 | +0.95% | 1,200 | 14億794万 | -8.09% | - | 58.68 |
07/21 | 551 | 551 | 529 | 529 | -2.22% | 1,000 | 13億9476万 | -9.57% | - | 58.13 |
07/20 | 550 | 550 | 539 | 541 | -1.81% | 1,700 | 14億2640万 | -8.15% | - | 59.44 |
07/19 | 544 | 554 | 544 | 551 | -1.61% | 1,500 | 14億5276万 | -6.77% | - | 60.54 |
07/18 | 563 | 563 | 539 | 560 | -0.71% | 3,100 | 14億7649万 | -5.56% | - | 61.53 |
07/14 | 552 | 569 | 552 | 564 | -0.53% | 2,400 | 14億8704万 | -5.21% | - | 61.97 |
07/13 | 575 | 589 | 550 | 567 | -4.06% | 4,600 | 14億9495万 | -4.87% | - | 62.3 |
07/12 | 618 | 618 | 570 | 591 | -2.31% | 6,400 | 15億5823万 | -1.34% | - | 64.94 |
07/11 | 553 | 619 | 553 | 605 | +10.81% | 16,800 | 15億9514万 | +0.5% | - | 66.48 |
07/10 | 560 | 570 | 546 | 546 | -4.04% | 2,500 | 14億3958万 | -9.6% | - | 59.99 |
07/07 | 557 | 569 | 557 | 569 | +0.89% | 800 | 15億22万 | -6.41% | - | 62.52 |
07/06 | 569 | 569 | 560 | 564 | -2.59% | 3,400 | 14億8704万 | -7.99% | - | 61.97 |
07/05 | 579 | 579 | 559 | 579 | -0.86% | 2,900 | 15億2659万 | -6.16% | - | 63.62 |
07/04 | 596 | 597 | 584 | 584 | -2.01% | 700 | 15億3977万 | -5.81% | - | 64.17 |