株価チャート
2023/07/14~2023/12/08
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 |
12/08 | 990 | 990 | 967 | 971 | -1.12% | 163,500 | 730億3026万 | +5.43% | 13.86 | 0.92 |
12/07 | 975 | 984 | 975 | 982 | +0.2% | 55,200 | 738億5759万 | +6.86% | 14.01 | 0.93 |
12/06 | 961 | 983 | 961 | 980 | +1.98% | 97,000 | 737億717万 | +7.1% | 13.99 | 0.93 |
12/05 | 970 | 986 | 960 | 961 | -1.13% | 81,000 | 722億7815万 | +5.37% | 13.71 | 0.91 |
12/04 | 954 | 973 | 954 | 972 | +2.1% | 136,500 | 731億548万 | +6.81% | 13.87 | 0.92 |
12/01 | 948 | 958 | 945 | 952 | +2.04% | 132,100 | 716億125万 | +4.96% | 13.59 | 0.9 |
11/30 | 932 | 940 | 928 | 933 | +1.41% | 150,700 | 701億7223万 | +3.09% | 13.32 | 0.89 |
11/29 | 920 | 930 | 919 | 920 | -0.33% | 61,700 | 691億9448万 | +1.77% | 13.13 | 0.87 |
11/28 | 920 | 925 | 918 | 923 | +0.33% | 45,100 | 694億2012万 | +2.1% | 13.17 | 0.88 |
11/27 | 931 | 931 | 913 | 920 | -1.18% | 93,900 | 691億9448万 | +1.77% | 13.13 | 0.87 |
11/24 | 926 | 940 | 925 | 931 | +2.2% | 120,200 | 700億2181万 | +2.99% | 13.29 | 0.88 |
11/22 | 908 | 919 | 908 | 911 | -0.33% | 58,200 | 685億1758万 | +0.77% | 13 | 0.87 |
11/21 | 898 | 926 | 897 | 914 | +1.78% | 113,500 | 687億4321万 | +0.99% | 13.04 | 0.87 |
11/20 | 908 | 914 | 896 | 898 | -1.1% | 92,400 | 675億3983万 | -0.88% | 12.82 | 0.85 |
11/17 | 894 | 908 | 893 | 908 | +1.57% | 75,300 | 682億9195万 | 0% | 12.96 | 0.86 |
11/16 | 893 | 898 | 889 | 894 | +0.11% | 57,400 | 672億3899万 | -1.87% | 12.76 | 0.85 |
11/15 | 908 | 908 | 892 | 893 | -1.22% | 75,300 | 671億6378万 | -2.19% | 12.74 | 0.85 |
11/14 | 901 | 909 | 896 | 904 | +0.33% | 64,000 | 679億9110万 | -1.31% | 12.9 | 0.86 |
11/13 | 912 | 912 | 897 | 901 | -0.11% | 42,300 | 677億6547万 | -1.85% | 12.86 | 0.86 |
11/10 | 880 | 902 | 880 | 902 | +2.38% | 79,100 | 678億4068万 | -1.85% | 12.87 | 0.86 |
11/09 | 890 | 890 | 875 | 881 | +0.11% | 89,700 | 662億6124万 | -4.34% | 12.57 | 0.84 |
11/08 | 899 | 900 | 877 | 880 | -1.9% | 282,700 | 661億8603万 | -4.86% | 12.56 | 0.84 |
11/07 | 914 | 914 | 894 | 897 | -1.32% | 114,900 | 674億6462万 | -3.55% | 12.8 | 0.85 |
11/06 | 907 | 913 | 900 | 909 | +1.91% | 151,100 | 683億6716万 | -2.78% | 12.97 | 0.86 |
11/02 | 910 | 913 | 888 | 892 | -1.76% | 119,300 | 670億8856万 | -5.01% | 12.73 | 0.85 |
11/01 | 913 | 916 | 898 | 908 | +0.89% | 161,900 | 682億9195万 | -3.81% | 12.96 | 0.86 |
10/31 | 883 | 902 | 880 | 900 | +1.47% | 140,400 | 676億9026万 | -5.06% | 12.84 | 0.85 |
10/30 | 907 | 908 | 881 | 887 | -2.63% | 141,200 | 667億1251万 | -6.93% | 12.66 | 0.84 |
10/27 | 905 | 914 | 901 | 911 | +0.55% | 129,700 | 685億1758万 | -4.91% | 13 | 0.87 |
10/26 | 904 | 906 | 896 | 906 | +0.44% | 86,000 | 681億4152万 | -5.82% | 12.93 | 0.86 |
10/25 | 906 | 911 | 901 | 902 | -0.22% | 83,300 | 678億4068万 | -6.63% | 12.87 | 0.86 |
10/24 | 912 | 915 | 893 | 904 | -1.53% | 64,600 | 679億9110万 | -6.71% | 12.9 | 0.86 |
10/23 | 921 | 933 | 918 | 918 | -0.33% | 47,900 | 690億4406万 | -5.56% | 13.1 | 0.87 |
10/20 | 924 | 926 | 918 | 921 | -0.54% | 63,800 | 692億6969万 | -5.44% | 13.14 | 0.87 |
10/19 | 926 | 935 | 921 | 926 | -1.07% | 49,400 | 696億4575万 | -5.03% | 13.22 | 0.88 |
10/18 | 947 | 947 | 930 | 936 | -0.53% | 74,700 | 703億9787万 | -4.1% | 13.36 | 0.89 |
10/17 | 950 | 951 | 937 | 941 | 0% | 32,300 | 707億7392万 | -3.68% | 13.43 | 0.89 |
10/16 | 951 | 956 | 935 | 941 | -0.63% | 61,300 | 707億7392万 | -3.68% | 13.43 | 0.89 |
10/13 | 966 | 971 | 945 | 947 | -2.27% | 55,700 | 712億2519万 | -3.17% | 13.51 | 0.9 |
10/12 | 960 | 969 | 957 | 969 | +0.94% | 43,800 | 728億7984万 | -1.02% | 13.83 | 0.92 |
10/11 | 967 | 969 | 960 | 960 | +0.31% | 45,100 | 722億294万 | -1.94% | 13.7 | 0.91 |
10/10 | 950 | 961 | 950 | 957 | +1.38% | 65,200 | 719億7730万 | -2.25% | 13.66 | 0.91 |
10/06 | 939 | 951 | 938 | 944 | +0.75% | 55,500 | 709億9956万 | -3.58% | 13.47 | 0.9 |
10/05 | 943 | 953 | 933 | 937 | -0.64% | 90,800 | 704億7308万 | -4.29% | 13.37 | 0.89 |
10/04 | 967 | 973 | 942 | 943 | -5.32% | 130,200 | 709億2435万 | -3.78% | 13.46 | 0.9 |
10/03 | 1,007 | 1,007 | 986 | 996 | -1.09% | 133,800 | 749億1055万 | +1.63% | 14.21 | 0.95 |
10/02 | 1,007 | 1,018 | 1,002 | 1,007 | +0.6% | 70,900 | 757億3787万 | +2.97% | 14.37 | 0.96 |
09/29 | 1,002 | 1,012 | 993 | 1,001 | -0.79% | 78,400 | 752億8661万 | +2.67% | 14.29 | 0.94 |
09/28 | 1,004 | 1,022 | 1,001 | 1,009 | -1.18% | 70,600 | 758億8830万 | +3.81% | 14.4 | 0.95 |
09/27 | 1,018 | 1,023 | 1,000 | 1,021 | +0.1% | 87,700 | 767億9083万 | +5.48% | 14.57 | 0.96 |
09/26 | 1,017 | 1,024 | 1,014 | 1,020 | +0.29% | 56,600 | 767億1562万 | +5.92% | 14.56 | 0.96 |
09/25 | 1,021 | 1,021 | 1,012 | 1,017 | 0% | 116,500 | 764億8999万 | +6.05% | 14.51 | 0.96 |
09/22 | 998 | 1,017 | 996 | 1,017 | +1.8% | 120,700 | 764億8999万 | +6.6% | 14.51 | 0.96 |
09/21 | 1,005 | 1,020 | 999 | 999 | -0.6% | 73,300 | 751億3618万 | +5.16% | 14.26 | 0.94 |
09/20 | 1,003 | 1,019 | 1,000 | 1,005 | +0.5% | 196,400 | 755億8745万 | +6.24% | 14.34 | 0.94 |
09/19 | 976 | 1,000 | 974 | 1,000 | +2.88% | 165,000 | 752億1140万 | +6.16% | 14.27 | 0.94 |
09/15 | 962 | 979 | 961 | 972 | +1.67% | 140,300 | 731億548万 | +3.62% | 13.87 | 0.91 |
09/14 | 959 | 959 | 951 | 956 | +0.21% | 32,500 | 719億209万 | +2.36% | 13.64 | 0.9 |
09/13 | 959 | 960 | 948 | 954 | -0.63% | 50,500 | 717億5167万 | +2.47% | 13.61 | 0.9 |
09/12 | 950 | 960 | 950 | 960 | +1.05% | 46,600 | 722億294万 | +3.34% | 13.7 | 0.9 |
09/11 | 960 | 963 | 945 | 950 | -0.31% | 80,700 | 714億5083万 | +2.7% | 13.56 | 0.89 |
09/08 | 964 | 971 | 953 | 953 | -1.14% | 131,400 | 716億7646万 | +3.25% | 13.6 | 0.9 |
09/07 | 968 | 973 | 964 | 964 | -0.41% | 90,300 | 725億378万 | +4.78% | 13.76 | 0.91 |
09/06 | 960 | 968 | 956 | 968 | +0.83% | 65,700 | 728億463万 | +5.56% | 13.81 | 0.91 |
09/05 | 961 | 961 | 955 | 960 | -0.1% | 40,800 | 722億294万 | +5.03% | 13.7 | 0.9 |
09/04 | 957 | 962 | 955 | 961 | +0.42% | 47,900 | 722億7815万 | +5.37% | 13.71 | 0.9 |
09/01 | 953 | 959 | 951 | 957 | +0.31% | 62,800 | 719億7730万 | +5.28% | 13.66 | 0.9 |
08/31 | 947 | 958 | 944 | 954 | +0.74% | 75,900 | 717億5167万 | +5.18% | 13.61 | 0.9 |
08/30 | 952 | 953 | 944 | 947 | -0.32% | 44,300 | 712億2519万 | +4.76% | 13.51 | 0.89 |
08/29 | 950 | 953 | 943 | 950 | -0.21% | 84,800 | 714億5083万 | +5.32% | 13.56 | 0.89 |
08/28 | 934 | 955 | 933 | 952 | +3.14% | 127,800 | 716億125万 | +5.9% | 13.59 | 0.89 |
08/25 | 917 | 926 | 911 | 923 | +0.22% | 63,600 | 694億2012万 | +3.01% | 13.17 | 0.87 |
08/24 | 916 | 926 | 914 | 921 | +0.66% | 72,900 | 692億6969万 | +3.02% | 13.14 | 0.87 |
08/23 | 907 | 915 | 905 | 915 | +0.88% | 54,600 | 688億1843万 | +2.58% | 13.06 | 0.86 |
08/22 | 908 | 910 | 902 | 907 | -0.11% | 37,300 | 682億1673万 | +1.91% | 12.94 | 0.85 |
08/21 | 901 | 913 | 899 | 908 | +1.11% | 96,900 | 682億9195万 | +2.25% | 12.96 | 0.85 |
08/18 | 899 | 903 | 893 | 898 | -0.77% | 85,200 | 675億3983万 | +1.35% | 12.82 | 0.84 |
08/17 | 898 | 905 | 895 | 905 | +0.56% | 150,000 | 680億6631万 | +2.26% | 12.92 | 0.85 |
08/16 | 901 | 910 | 897 | 900 | -0.77% | 123,000 | 676億9026万 | +1.93% | 12.84 | 0.85 |
08/15 | 898 | 909 | 898 | 907 | +1% | 135,400 | 682億1673万 | +2.95% | 12.94 | 0.85 |
08/14 | 896 | 905 | 885 | 898 | +1.93% | 177,600 | 675億3983万 | +2.16% | 12.82 | 0.84 |
08/10 | 874 | 883 | 866 | 881 | 0% | 97,000 | 662億6124万 | +0.34% | 12.57 | 0.83 |
08/09 | 892 | 893 | 878 | 881 | -1.34% | 55,800 | 662億6124万 | +0.46% | 12.57 | 0.83 |
08/08 | 882 | 896 | 882 | 893 | +1.25% | 50,100 | 671億6378万 | +1.94% | 12.74 | 0.84 |
08/07 | 887 | 888 | 878 | 882 | -0.34% | 54,800 | 663億3645万 | +0.8% | 12.59 | 0.83 |
08/04 | 877 | 886 | 877 | 885 | +0.11% | 64,000 | 665億6208万 | +1.14% | 12.63 | 0.83 |
08/03 | 888 | 894 | 881 | 884 | -0.67% | 142,900 | 664億8687万 | +1.14% | 12.62 | 0.83 |
08/02 | 890 | 897 | 888 | 890 | -0.67% | 98,700 | 669億3814万 | +1.83% | 12.7 | 0.84 |
08/01 | 892 | 900 | 892 | 896 | -0.11% | 97,100 | 673億8941万 | +2.63% | 12.79 | 0.84 |
07/31 | 909 | 910 | 894 | 897 | -0.33% | 70,000 | 674億6462万 | +2.99% | 12.8 | 0.84 |
07/28 | 891 | 901 | 885 | 900 | +0.56% | 141,700 | 676億9026万 | +3.45% | 12.84 | 0.85 |
07/27 | 879 | 907 | 877 | 895 | +0.67% | 203,100 | 673億1420万 | +2.99% | 12.77 | 0.84 |
07/26 | 892 | 896 | 885 | 889 | -0.22% | 139,900 | 668億6293万 | +2.54% | 12.69 | 0.84 |
07/25 | 880 | 898 | 880 | 891 | +1.37% | 122,300 | 670億1335万 | +3.01% | 12.72 | 0.84 |
07/24 | 874 | 883 | 872 | 879 | +1.15% | 110,400 | 661億1082万 | +1.85% | 12.54 | 0.83 |
07/21 | 877 | 878 | 864 | 869 | -0.91% | 87,100 | 653億5870万 | +0.81% | 12.4 | 0.82 |
07/20 | 879 | 882 | 874 | 877 | +0.23% | 111,300 | 659億6039万 | +1.86% | 12.52 | 0.82 |
07/19 | 871 | 876 | 871 | 875 | +1.39% | 74,600 | 658億997万 | +1.74% | 12.49 | 0.82 |
07/18 | 865 | 869 | 860 | 863 | -0.12% | 84,600 | 649億743万 | +0.58% | 12.32 | 0.81 |
07/14 | 869 | 869 | 856 | 864 | +0.23% | 61,900 | 649億8264万 | +0.82% | 12.33 | 0.81 |