株価チャート
2023/06/29~2023/11/22
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 |
11/22 | 1,648 | 1,700 | 1,620 | 1,700 | +3.16% | 6,700 | 143億5463万 | +1.43% | - | 3.36 |
11/21 | 1,603 | 1,648 | 1,600 | 1,648 | +2.94% | 7,700 | 139億368万 | -1.44% | - | 3.26 |
11/20 | 1,577 | 1,610 | 1,573 | 1,601 | +1.46% | 6,300 | 135億715万 | -4.19% | - | 3.17 |
11/17 | 1,598 | 1,598 | 1,570 | 1,578 | -0.06% | 2,700 | 133億1311万 | -5.68% | - | 3.12 |
11/16 | 1,570 | 1,599 | 1,570 | 1,579 | -0.06% | 3,300 | 133億2154万 | -5.73% | - | 3.12 |
11/15 | 1,600 | 1,600 | 1,577 | 1,580 | -0.88% | 8,100 | 133億2998万 | -5.84% | - | 3.12 |
11/14 | 1,566 | 1,594 | 1,551 | 1,594 | +1.79% | 7,500 | 134億4809万 | -5.29% | - | 3.15 |
11/13 | 1,481 | 1,598 | 1,472 | 1,566 | -9.01% | 31,000 | 132億1187万 | -7.12% | - | 3.1 |
11/10 | 1,762 | 1,770 | 1,700 | 1,721 | -2.38% | 9,500 | 145億1956万 | +1.95% | - | 3.4 |
11/09 | 1,800 | 1,800 | 1,763 | 1,763 | -2% | 2,700 | 148億7390万 | +4.69% | - | 3.49 |
11/08 | 1,727 | 1,800 | 1,727 | 1,799 | +4.23% | 10,600 | 151億7762万 | +7.08% | - | 3.56 |
11/07 | 1,727 | 1,759 | 1,709 | 1,726 | -0.52% | 5,700 | 145億6174万 | +3.04% | - | 3.41 |
11/06 | 1,768 | 1,787 | 1,728 | 1,735 | +0.23% | 10,000 | 146億3767万 | +3.46% | - | 3.43 |
11/02 | 1,744 | 1,753 | 1,725 | 1,731 | +1.58% | 5,400 | 146億392万 | +3.16% | - | 3.42 |
11/01 | 1,690 | 1,710 | 1,682 | 1,704 | +0.83% | 3,800 | 143億7613万 | +1.55% | - | 3.37 |
10/31 | 1,685 | 1,764 | 1,656 | 1,690 | +0.48% | 16,300 | 142億5802万 | +0.6% | - | 3.34 |
10/30 | 1,665 | 1,687 | 1,651 | 1,682 | +1.02% | 3,700 | 141億9052万 | 0% | - | 3.33 |
10/27 | 1,690 | 1,690 | 1,664 | 1,665 | -1.48% | 1,300 | 140億4710万 | -1.13% | - | 3.29 |
10/26 | 1,699 | 1,707 | 1,674 | 1,690 | +0.06% | 4,900 | 142億5802万 | +0.24% | - | 3.34 |
10/25 | 1,692 | 1,724 | 1,661 | 1,689 | -2.2% | 6,400 | 142億4958万 | +0.12% | - | 3.34 |
10/24 | 1,731 | 1,738 | 1,665 | 1,727 | -0.29% | 7,900 | 145億7018万 | +2.25% | - | 3.41 |
10/23 | 1,701 | 1,732 | 1,679 | 1,732 | +1.82% | 6,900 | 146億1236万 | +2.42% | - | 3.42 |
10/20 | 1,646 | 1,706 | 1,646 | 1,701 | +2.1% | 6,500 | 143億5082万 | +0.47% | - | 3.36 |
10/19 | 1,622 | 1,667 | 1,622 | 1,666 | +2.15% | 5,900 | 140億5554万 | -1.83% | - | 3.29 |
10/18 | 1,613 | 1,632 | 1,601 | 1,631 | +1.62% | 3,500 | 137億6025万 | -4.12% | - | 3.23 |
10/17 | 1,616 | 1,620 | 1,605 | 1,605 | -0.68% | 6,800 | 135億4090万 | -5.98% | - | 3.17 |
10/16 | 1,672 | 1,672 | 1,615 | 1,616 | -1.7% | 8,700 | 136億3370万 | -5.77% | - | 3.2 |
10/13 | 1,625 | 1,655 | 1,625 | 1,644 | +0.61% | 2,800 | 138億6993万 | -4.7% | - | 3.25 |
10/12 | 1,660 | 1,660 | 1,625 | 1,634 | -1.21% | 2,400 | 137億8556万 | -5.66% | - | 3.23 |
10/11 | 1,706 | 1,707 | 1,641 | 1,654 | -2.71% | 4,600 | 139億5430万 | -4.89% | - | 3.27 |
10/10 | 1,690 | 1,705 | 1,667 | 1,700 | +1.07% | 7,200 | 143億4239万 | -2.58% | - | 3.36 |
10/06 | 1,625 | 1,682 | 1,625 | 1,682 | +3.7% | 4,200 | 141億9052万 | -3.89% | - | 3.33 |
10/05 | 1,637 | 1,639 | 1,622 | 1,622 | 0% | 5,100 | 136億8432万 | -7.53% | - | 3.21 |
10/04 | 1,622 | 1,643 | 1,618 | 1,622 | -1.16% | 7,700 | 136億8432万 | -7.84% | - | 3.21 |
10/03 | 1,720 | 1,720 | 1,617 | 1,641 | -3.3% | 22,100 | 138億4462万 | -7.03% | - | 3.24 |
10/02 | 1,750 | 1,750 | 1,691 | 1,697 | -3.8% | 10,700 | 143億1707万 | -4.07% | - | 3.36 |
09/29 | 1,774 | 1,774 | 1,752 | 1,764 | -0.4% | 3,600 | 148億8233万 | -0.45% | - | 3.29 |
09/28 | 1,746 | 1,785 | 1,729 | 1,771 | +2.55% | 7,500 | 149億4139万 | -0.11% | - | 3.3 |
09/27 | 1,765 | 1,765 | 1,718 | 1,727 | -1.03% | 5,700 | 145億7018万 | -2.7% | - | 3.22 |
09/26 | 1,724 | 1,755 | 1,724 | 1,745 | +0.29% | 2,400 | 147億2204万 | -2.02% | - | 3.26 |
09/25 | 1,736 | 1,740 | 1,725 | 1,740 | +0.75% | 2,800 | 146億7985万 | -2.68% | - | 3.25 |
09/22 | 1,720 | 1,730 | 1,720 | 1,727 | -0.17% | 2,900 | 145億7018万 | -3.73% | - | 3.22 |
09/21 | 1,720 | 1,739 | 1,720 | 1,730 | +0.7% | 7,400 | 145億9549万 | -3.94% | - | 3.23 |
09/20 | 1,730 | 1,730 | 1,715 | 1,718 | -0.75% | 5,000 | 144億9425万 | -5.19% | - | 3.21 |
09/19 | 1,787 | 1,794 | 1,730 | 1,731 | -2.53% | 22,200 | 146億392万 | -4.99% | - | 3.23 |
09/15 | 1,786 | 1,789 | 1,772 | 1,776 | -0.5% | 6,500 | 149億8357万 | -2.95% | - | 3.31 |
09/14 | 1,791 | 1,800 | 1,782 | 1,785 | -0.17% | 3,800 | 150億5950万 | -3.09% | - | 3.33 |
09/13 | 1,780 | 1,788 | 1,776 | 1,788 | +0.45% | 2,000 | 150億8481万 | -3.19% | - | 3.34 |
09/12 | 1,774 | 1,798 | 1,774 | 1,780 | +0.34% | 1,900 | 150億1732万 | -3.84% | - | 3.32 |
09/11 | 1,811 | 1,820 | 1,774 | 1,774 | -2.21% | 7,600 | 149億6670万 | -4.16% | - | 3.31 |
09/08 | 1,852 | 1,869 | 1,806 | 1,814 | -2.37% | 9,900 | 153億417万 | -1.89% | - | 3.38 |
09/07 | 1,831 | 1,877 | 1,827 | 1,858 | +1.81% | 11,400 | 156億7538万 | +0.65% | - | 3.47 |
09/06 | 1,818 | 1,831 | 1,810 | 1,825 | +1.39% | 8,500 | 153億9697万 | -0.92% | - | 3.41 |
09/05 | 1,812 | 1,812 | 1,791 | 1,800 | -0.66% | 4,100 | 151億8606万 | -2.28% | - | 3.36 |
09/04 | 1,820 | 1,822 | 1,798 | 1,812 | -0.28% | 4,800 | 152億8730万 | -1.79% | - | 3.38 |
09/01 | 1,765 | 1,817 | 1,765 | 1,817 | +2.25% | 10,000 | 153億2948万 | -1.84% | - | 3.39 |
08/31 | 1,772 | 1,782 | 1,769 | 1,777 | +0.28% | 3,500 | 149億9201万 | -4.31% | - | 3.32 |
08/30 | 1,760 | 1,799 | 1,752 | 1,772 | +0.68% | 11,500 | 149億4983万 | -4.99% | - | 3.31 |
08/29 | 1,757 | 1,775 | 1,747 | 1,760 | +0.8% | 20,600 | 148億4859万 | -6.08% | - | 3.28 |
08/28 | 1,750 | 1,792 | 1,746 | 1,746 | -0.85% | 16,400 | 147億3047万 | -7.32% | - | 3.26 |
08/25 | 1,750 | 1,801 | 1,746 | 1,761 | -1.89% | 23,000 | 148億5702万 | -7.12% | - | 3.29 |
08/24 | 1,790 | 1,869 | 1,751 | 1,795 | -0.55% | 27,800 | 151億4387万 | -5.82% | - | 3.35 |
08/23 | 1,862 | 1,886 | 1,786 | 1,805 | -4.55% | 30,600 | 152億2824万 | -5.79% | - | 3.37 |
08/22 | 1,912 | 1,913 | 1,871 | 1,891 | -1.15% | 5,900 | 159億5379万 | -1.77% | - | 3.53 |
08/21 | 1,910 | 1,960 | 1,887 | 1,913 | +0.53% | 5,500 | 161億3940万 | -0.93% | - | 3.57 |
08/18 | 1,900 | 1,959 | 1,873 | 1,903 | +0.16% | 6,400 | 160億5504万 | -1.65% | - | 3.55 |
08/17 | 2,000 | 2,024 | 1,882 | 1,900 | -5.14% | 18,500 | 160億2973万 | -2.01% | - | 3.55 |
08/16 | 1,960 | 2,028 | 1,958 | 2,003 | +2.09% | 16,900 | 168億9871万 | +3.03% | - | 3.74 |
08/15 | 1,936 | 1,975 | 1,936 | 1,962 | +1.34% | 11,700 | 165億5280万 | +0.87% | - | 3.66 |
08/14 | 2,100 | 2,100 | 1,926 | 1,936 | -7.15% | 38,600 | 163億3345万 | -0.56% | - | 3.61 |
08/10 | 2,058 | 2,085 | 1,925 | 2,085 | +10.43% | 97,100 | 175億9051万 | +6.92% | - | 3.89 |
08/09 | 1,903 | 1,930 | 1,800 | 1,888 | -0.79% | 57,800 | 159億2848万 | -3.28% | - | 3.52 |
08/08 | 1,826 | 1,938 | 1,816 | 1,903 | +6.55% | 91,300 | 160億5504万 | -3.01% | - | 3.55 |
08/07 | 1,700 | 1,811 | 1,682 | 1,786 | +4.51% | 49,300 | 150億6794万 | -9.43% | - | 3.33 |
08/04 | 1,731 | 1,745 | 1,703 | 1,709 | -2.34% | 9,900 | 144億1832万 | -14.03% | - | 3.19 |
08/03 | 1,751 | 1,751 | 1,717 | 1,750 | -0.46% | 42,000 | 147億6422万 | -12.85% | - | 3.27 |
08/02 | 1,819 | 1,819 | 1,750 | 1,758 | -3.41% | 57,500 | 148億3171万 | -13.23% | - | 3.28 |
08/01 | 1,880 | 1,880 | 1,805 | 1,820 | -3.4% | 78,300 | 153億5479万 | -10.96% | - | 3.4 |
07/31 | 1,940 | 1,940 | 1,883 | 1,884 | -3.19% | 41,400 | 158億9474万 | -8.54% | - | 3.52 |
07/28 | 1,975 | 1,975 | 1,946 | 1,946 | -1.47% | 20,800 | 164億1781万 | -6.17% | - | 3.63 |
07/27 | 1,981 | 1,981 | 1,971 | 1,975 | +0.25% | 4,000 | 166億6248万 | -5.32% | - | 3.69 |
07/26 | 2,001 | 2,001 | 1,966 | 1,970 | -1.5% | 31,100 | 166億2029万 | -6.1% | - | 3.68 |
07/25 | 2,005 | 2,015 | 1,998 | 2,000 | -0.99% | 25,300 | 168億7340万 | -5.21% | - | 3.73 |
07/24 | 2,026 | 2,030 | 2,020 | 2,020 | -0.25% | 1,900 | 170億4213万 | -4.72% | - | 3.77 |
07/21 | 2,027 | 2,028 | 2,020 | 2,025 | -0.1% | 3,100 | 170億8431万 | -4.88% | - | 3.78 |
07/20 | 2,043 | 2,043 | 2,020 | 2,027 | -0.78% | 3,400 | 171億119万 | -5.19% | - | 3.78 |
07/19 | 2,043 | 2,050 | 2,040 | 2,043 | +0.74% | 5,900 | 172億3617万 | -4.89% | - | 3.81 |
07/18 | 2,038 | 2,049 | 2,027 | 2,028 | -0.05% | 4,400 | 171億962万 | -5.98% | - | 3.78 |
07/14 | 2,015 | 2,030 | 2,012 | 2,029 | +0.45% | 5,400 | 171億1806万 | -6.37% | - | 3.79 |
07/13 | 2,011 | 2,020 | 2,011 | 2,020 | +0.45% | 1,800 | 170億4213万 | -7.25% | - | 3.77 |
07/12 | 2,011 | 2,021 | 2,011 | 2,011 | 0% | 4,200 | 169億6620万 | -8.09% | - | 3.75 |
07/11 | 2,035 | 2,040 | 2,011 | 2,011 | -0.98% | 7,300 | 169億6620万 | -8.55% | - | 3.75 |
07/10 | 2,011 | 2,042 | 2,010 | 2,031 | +0.2% | 4,500 | 171億3493万 | -8.14% | - | 3.79 |
07/07 | 2,010 | 2,027 | 2,009 | 2,027 | +0.8% | 12,800 | 171億119万 | -8.73% | - | 3.78 |
07/06 | 2,101 | 2,101 | 2,000 | 2,011 | -5.05% | 38,700 | 169億6620万 | -9.86% | - | 3.75 |
07/05 | 2,150 | 2,160 | 2,090 | 2,118 | -1.49% | 37,200 | 178億6893万 | -5.53% | - | 3.95 |
07/04 | 2,152 | 2,158 | 2,150 | 2,150 | -0.14% | 12,400 | 181億3890万 | -4.4% | - | 4.01 |
07/03 | 2,184 | 2,191 | 2,151 | 2,153 | -1.55% | 11,700 | 181億6421万 | -4.48% | - | 4.02 |
06/30 | 2,196 | 2,196 | 2,181 | 2,187 | -0.59% | 7,600 | 184億5106万 | -3.19% | - | 3.73 |
06/29 | 2,218 | 2,218 | 2,200 | 2,200 | -0.63% | 7,400 | 185億6074万 | -2.74% | - | 3.75 |