株価チャート
2023/08/04~2023/12/28
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 |
12/28 | 1,418 | 1,429 | 1,412 | 1,429 | +0.85% | 85,100 | 1802億3651万 | -0.9% | - | 1.44 |
12/27 | 1,398 | 1,418 | 1,398 | 1,417 | +0.93% | 272,000 | 1787億2298万 | -1.94% | - | 1.43 |
12/26 | 1,415 | 1,415 | 1,396 | 1,404 | -0.14% | 272,400 | 1770億8332万 | -3.04% | - | 1.42 |
12/25 | 1,416 | 1,418 | 1,402 | 1,406 | -0.42% | 133,500 | 1773億3557万 | -2.9% | - | 1.42 |
12/22 | 1,410 | 1,425 | 1,405 | 1,412 | +0.43% | 159,000 | 1780億9234万 | -2.55% | - | 1.43 |
12/21 | 1,408 | 1,418 | 1,405 | 1,406 | -1.13% | 119,200 | 1773億2925万 | -2.97% | - | 1.42 |
12/20 | 1,435 | 1,438 | 1,418 | 1,422 | -0.49% | 138,200 | 1793億4722万 | -1.8% | - | 1.44 |
12/19 | 1,418 | 1,432 | 1,412 | 1,429 | +1.2% | 105,300 | 1802億3008万 | -1.24% | - | 1.44 |
12/18 | 1,416 | 1,416 | 1,399 | 1,412 | -0.63% | 131,900 | 1780億8599万 | -2.28% | - | 1.43 |
12/15 | 1,404 | 1,424 | 1,394 | 1,421 | +0.28% | 252,000 | 1792億2110万 | -1.8% | - | 1.44 |
12/14 | 1,430 | 1,438 | 1,415 | 1,417 | -0.49% | 106,800 | 1787億1660万 | -2.21% | - | 1.43 |
12/13 | 1,424 | 1,435 | 1,410 | 1,424 | 0% | 130,900 | 1795億9947万 | -1.79% | - | 1.44 |
12/12 | 1,446 | 1,446 | 1,419 | 1,424 | -1.11% | 185,900 | 1795億9947万 | -1.86% | - | 1.44 |
12/11 | 1,438 | 1,447 | 1,431 | 1,440 | +0.07% | 120,700 | 1816億1744万 | -0.89% | - | 1.45 |
12/08 | 1,438 | 1,452 | 1,434 | 1,439 | -0.9% | 154,700 | 1814億9131万 | -0.96% | - | 1.45 |
12/07 | 1,453 | 1,464 | 1,449 | 1,452 | -1.22% | 104,200 | 1831億3092万 | -0.07% | - | 1.47 |
12/06 | 1,443 | 1,472 | 1,443 | 1,470 | +1.73% | 148,700 | 1854億113万 | +1.31% | - | 1.48 |
12/05 | 1,477 | 1,478 | 1,444 | 1,445 | -1.77% | 160,000 | 1822億4805万 | -0.28% | - | 1.46 |
12/04 | 1,480 | 1,482 | 1,456 | 1,471 | -0.61% | 174,600 | 1855億2726万 | +1.59% | - | 1.49 |
12/01 | 1,495 | 1,495 | 1,478 | 1,480 | -0.34% | 140,200 | 1866億6237万 | +2.35% | - | 1.49 |
11/30 | 1,497 | 1,498 | 1,476 | 1,485 | -0.87% | 300,900 | 1872億9298万 | +2.77% | - | 1.5 |
11/29 | 1,482 | 1,513 | 1,482 | 1,498 | +1.08% | 208,200 | 1889億3258万 | +3.81% | - | 1.51 |
11/28 | 1,475 | 1,484 | 1,465 | 1,482 | +0.47% | 231,100 | 1869億1461万 | +2.85% | - | 1.5 |
11/27 | 1,496 | 1,500 | 1,473 | 1,475 | -1.54% | 182,100 | 1860億3175万 | +2.43% | - | 1.49 |
11/24 | 1,513 | 1,514 | 1,488 | 1,498 | -0.6% | 241,400 | 1889億3258万 | +4.1% | - | 1.51 |
11/22 | 1,489 | 1,513 | 1,469 | 1,507 | +1.21% | 377,500 | 1900億6769万 | +4.8% | - | 1.52 |
11/21 | 1,408 | 1,493 | 1,407 | 1,489 | +5.98% | 506,800 | 1877億7577万 | +3.69% | - | 1.5 |
11/20 | 1,429 | 1,432 | 1,403 | 1,405 | -1.89% | 206,300 | 1771億8264万 | -2.09% | - | 1.42 |
11/17 | 1,399 | 1,432 | 1,396 | 1,432 | +2.51% | 216,500 | 1805億8757万 | -0.42% | - | 1.45 |
11/16 | 1,398 | 1,405 | 1,378 | 1,397 | -0.07% | 286,400 | 1761億7377万 | -3.05% | - | 1.41 |
11/15 | 1,413 | 1,413 | 1,383 | 1,398 | +0.22% | 316,000 | 1762億9988万 | -3.25% | - | 1.41 |
11/14 | 1,365 | 1,411 | 1,365 | 1,395 | +1.75% | 554,400 | 1759億2155万 | -3.73% | - | 1.41 |
11/13 | 1,400 | 1,418 | 1,368 | 1,371 | -6.42% | 983,900 | 1728億9495万 | -5.51% | - | 1.38 |
11/10 | 1,465 | 1,466 | 1,449 | 1,465 | -0.27% | 126,400 | 1847億4916万 | +0.69% | - | 1.48 |
11/09 | 1,446 | 1,478 | 1,446 | 1,469 | +1.45% | 212,200 | 1852億5359万 | +0.96% | - | 1.48 |
11/08 | 1,460 | 1,463 | 1,437 | 1,448 | +0.07% | 190,300 | 1826億531万 | -0.41% | - | 1.46 |
11/07 | 1,462 | 1,467 | 1,444 | 1,447 | -1.43% | 159,500 | 1824億7920万 | -0.69% | - | 1.46 |
11/06 | 1,459 | 1,478 | 1,441 | 1,468 | +1.59% | 263,100 | 1851億2748万 | +0.55% | - | 1.48 |
11/02 | 1,426 | 1,445 | 1,422 | 1,445 | +1.55% | 149,400 | 1822億2699万 | -1.16% | - | 1.46 |
11/01 | 1,445 | 1,446 | 1,418 | 1,423 | -0.07% | 194,700 | 1794億5260万 | -3% | - | 1.44 |
10/31 | 1,410 | 1,426 | 1,393 | 1,424 | +0.49% | 317,200 | 1795億7870万 | -3.33% | - | 1.44 |
10/30 | 1,449 | 1,449 | 1,408 | 1,417 | -0.42% | 1,133,100 | 1786億9594万 | -4.26% | - | 1.43 |
10/27 | 1,405 | 1,423 | 1,397 | 1,423 | +0.99% | 317,000 | 1794億5260万 | -4.3% | - | 1.44 |
10/26 | 1,442 | 1,444 | 1,407 | 1,409 | -2.36% | 330,800 | 1776億8707万 | -5.69% | - | 1.42 |
10/25 | 1,452 | 1,460 | 1,441 | 1,443 | -0.76% | 151,400 | 1819億7477万 | -3.93% | - | 1.46 |
10/24 | 1,443 | 1,456 | 1,426 | 1,454 | +0.55% | 144,800 | 1833億6196万 | -3.52% | - | 1.47 |
10/23 | 1,441 | 1,462 | 1,435 | 1,446 | +0.21% | 155,400 | 1822億7586万 | -4.3% | - | 1.46 |
10/20 | 1,454 | 1,455 | 1,443 | 1,443 | -0.76% | 127,700 | 1818億9769万 | -4.69% | - | 1.46 |
10/19 | 1,460 | 1,468 | 1,451 | 1,454 | -1.09% | 121,800 | 1832億8430万 | -4.22% | - | 1.47 |
10/18 | 1,480 | 1,481 | 1,456 | 1,470 | -0.07% | 130,000 | 1853億118万 | -3.29% | - | 1.48 |
10/17 | 1,474 | 1,496 | 1,465 | 1,471 | +0.82% | 106,500 | 1854億2724万 | -3.35% | - | 1.48 |
10/16 | 1,474 | 1,477 | 1,450 | 1,459 | -1.29% | 157,900 | 1839億1458万 | -4.27% | - | 1.47 |
10/13 | 1,492 | 1,498 | 1,477 | 1,478 | -1.53% | 163,000 | 1863億963万 | -3.21% | - | 1.49 |
10/12 | 1,490 | 1,501 | 1,479 | 1,501 | +0.4% | 217,900 | 1892億890万 | -1.83% | - | 1.52 |
10/11 | 1,496 | 1,504 | 1,489 | 1,495 | -0.07% | 130,400 | 1884億5257万 | -2.29% | - | 1.51 |
10/10 | 1,492 | 1,501 | 1,482 | 1,496 | +2.47% | 216,200 | 1885億7862万 | -2.22% | - | 1.51 |
10/06 | 1,477 | 1,483 | 1,460 | 1,460 | -1.22% | 161,600 | 1840億4063万 | -4.45% | - | 1.47 |
10/05 | 1,451 | 1,484 | 1,449 | 1,478 | +2.14% | 139,400 | 1863億963万 | -3.15% | - | 1.49 |
10/04 | 1,446 | 1,462 | 1,440 | 1,447 | -0.89% | 239,200 | 1824億191万 | -5.05% | - | 1.46 |
10/03 | 1,500 | 1,500 | 1,460 | 1,460 | -2.8% | 209,000 | 1840億4063万 | -4.14% | - | 1.47 |
10/02 | 1,523 | 1,539 | 1,502 | 1,502 | -1.57% | 156,800 | 1893億3495万 | -1.25% | - | 1.52 |
09/29 | 1,530 | 1,535 | 1,518 | 1,526 | +0.2% | 144,900 | 1923億6028万 | +0.59% | - | 1.3 |
09/28 | 1,531 | 1,541 | 1,517 | 1,523 | -3.61% | 253,500 | 1919億8211万 | +0.73% | - | 1.3 |
09/27 | 1,572 | 1,580 | 1,554 | 1,580 | +0.13% | 197,000 | 1991億6726万 | +4.84% | - | 1.35 |
09/26 | 1,594 | 1,594 | 1,574 | 1,578 | -0.5% | 187,900 | 1989億1515万 | +5.34% | - | 1.35 |
09/25 | 1,586 | 1,590 | 1,576 | 1,586 | +0.25% | 175,100 | 1999億2359万 | +6.37% | - | 1.35 |
09/22 | 1,605 | 1,608 | 1,575 | 1,582 | -2.1% | 311,500 | 1994億1937万 | +6.68% | - | 1.35 |
09/21 | 1,597 | 1,623 | 1,595 | 1,616 | +1.51% | 416,500 | 2036億4756万 | +9.49% | - | 1.38 |
09/20 | 1,584 | 1,596 | 1,573 | 1,592 | +1.6% | 347,700 | 2006億2309万 | +8.45% | - | 1.36 |
09/19 | 1,559 | 1,571 | 1,552 | 1,567 | +0.77% | 281,300 | 1974億7260万 | +7.26% | - | 1.34 |
09/15 | 1,552 | 1,559 | 1,542 | 1,555 | +0.84% | 273,900 | 1959億6036万 | +6.95% | - | 1.33 |
09/14 | 1,538 | 1,544 | 1,519 | 1,542 | +1.18% | 229,900 | 1943億2211万 | +6.27% | - | 1.32 |
09/13 | 1,519 | 1,538 | 1,514 | 1,524 | +0.33% | 157,400 | 1920億5376万 | +5.25% | - | 1.3 |
09/12 | 1,515 | 1,521 | 1,510 | 1,519 | +0.66% | 187,500 | 1914億2366万 | +5.05% | - | 1.3 |
09/11 | 1,503 | 1,519 | 1,498 | 1,509 | -0.72% | 322,300 | 1901億6347万 | +4.43% | - | 1.29 |
09/08 | 1,522 | 1,532 | 1,508 | 1,520 | -0.52% | 250,400 | 1915億4968万 | +5.34% | - | 1.3 |
09/07 | 1,548 | 1,548 | 1,522 | 1,528 | -1.29% | 369,800 | 1925億5784万 | +6.04% | - | 1.3 |
09/06 | 1,540 | 1,555 | 1,532 | 1,548 | +1.51% | 356,200 | 1950億7823万 | +7.5% | - | 1.32 |
09/05 | 1,530 | 1,543 | 1,516 | 1,525 | +2.76% | 581,800 | 1921億7978万 | +5.98% | - | 1.3 |
09/04 | 1,453 | 1,484 | 1,451 | 1,484 | +3.06% | 336,200 | 1870億1298万 | +3.2% | - | 1.27 |
09/01 | 1,433 | 1,447 | 1,426 | 1,440 | +0.91% | 244,800 | 1814億6812万 | +0.14% | - | 1.23 |
08/31 | 1,425 | 1,432 | 1,417 | 1,427 | +0.49% | 183,300 | 1798億2986万 | -0.97% | - | 1.22 |
08/30 | 1,429 | 1,429 | 1,415 | 1,420 | -0.28% | 213,800 | 1789億4773万 | -1.59% | - | 1.21 |
08/29 | 1,415 | 1,425 | 1,411 | 1,424 | +0.64% | 136,500 | 1794億5181万 | -1.52% | - | 1.22 |
08/28 | 1,417 | 1,420 | 1,408 | 1,415 | +1.14% | 157,400 | 1783億1763万 | -2.28% | - | 1.21 |
08/25 | 1,393 | 1,399 | 1,379 | 1,399 | +0.36% | 159,500 | 1763億132万 | -3.52% | - | 1.19 |
08/24 | 1,385 | 1,394 | 1,378 | 1,394 | +0.22% | 205,100 | 1756億7122万 | -3.99% | - | 1.19 |
08/23 | 1,380 | 1,394 | 1,376 | 1,391 | +1.16% | 300,000 | 1752億9316万 | -4.46% | - | 1.19 |
08/22 | 1,390 | 1,399 | 1,373 | 1,375 | -0.79% | 345,000 | 1732億7685万 | -5.82% | - | 1.17 |
08/21 | 1,401 | 1,402 | 1,384 | 1,386 | -0.93% | 294,300 | 1743億9878万 | -5.33% | - | 1.18 |
08/18 | 1,403 | 1,409 | 1,394 | 1,399 | -0.57% | 223,100 | 1760億3456万 | -4.64% | - | 1.19 |
08/17 | 1,410 | 1,411 | 1,396 | 1,407 | -0.85% | 163,800 | 1770億4119万 | -4.22% | - | 1.2 |
08/16 | 1,400 | 1,421 | 1,391 | 1,419 | +0.71% | 239,600 | 1785億5113万 | -3.6% | - | 1.21 |
08/15 | 1,408 | 1,417 | 1,398 | 1,409 | +0.93% | 264,600 | 1772億9284万 | -4.47% | - | 1.2 |
08/14 | 1,450 | 1,450 | 1,388 | 1,396 | -4.9% | 932,000 | 1756億5707万 | -5.61% | - | 1.19 |
08/10 | 1,465 | 1,468 | 1,441 | 1,468 | -0.27% | 216,000 | 1847億1675万 | -1.08% | - | 1.25 |
08/09 | 1,474 | 1,477 | 1,455 | 1,472 | -0.14% | 182,000 | 1852億2006万 | -1.08% | - | 1.25 |
08/08 | 1,485 | 1,486 | 1,470 | 1,474 | -0.67% | 130,100 | 1854億7172万 | -1.14% | - | 1.26 |
08/07 | 1,465 | 1,488 | 1,457 | 1,484 | +0.68% | 141,800 | 1867億3001万 | -0.74% | - | 1.26 |
08/04 | 1,465 | 1,486 | 1,461 | 1,474 | +0.14% | 140,300 | 1854億7172万 | -1.54% | - | 1.26 |