株価チャート
2023/06/30~2023/11/24
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 |
11/24 | 1,879 | 2,022 | 1,879 | 1,938 | +5.15% | 96,400 | 223億9203万 | +1.04% | - | 0.91 |
11/22 | 1,845 | 1,854 | 1,830 | 1,843 | -1.18% | 34,600 | 212億9439万 | -4.11% | - | 0.87 |
11/21 | 1,780 | 1,867 | 1,780 | 1,865 | +5.31% | 60,800 | 215億4858万 | -3.27% | - | 0.88 |
11/20 | 1,806 | 1,838 | 1,771 | 1,771 | -3.75% | 96,900 | 204億6248万 | -8.43% | - | 0.83 |
11/17 | 1,871 | 1,871 | 1,803 | 1,840 | -2.7% | 80,000 | 212億5972万 | -5.45% | - | 0.86 |
11/16 | 1,968 | 1,968 | 1,865 | 1,891 | -2.73% | 90,200 | 218億4899万 | -3.42% | - | 0.89 |
11/15 | 1,901 | 1,974 | 1,872 | 1,944 | -2.56% | 176,500 | 224億6136万 | -1.02% | - | 0.91 |
11/14 | 1,969 | 2,007 | 1,969 | 1,995 | +2.1% | 45,700 | 230億5062万 | +1.37% | - | 0.94 |
11/13 | 1,975 | 2,023 | 1,948 | 1,954 | -1.06% | 60,400 | 225億7690万 | -0.71% | - | 0.92 |
11/10 | 1,964 | 1,975 | 1,938 | 1,975 | +0.1% | 35,400 | 228億1954万 | +0.25% | - | 0.93 |
11/09 | 1,930 | 1,979 | 1,930 | 1,973 | +1.18% | 35,300 | 227億9643万 | +0.25% | - | 0.93 |
11/08 | 2,004 | 2,017 | 1,950 | 1,950 | -2.65% | 44,300 | 225億3069万 | -1.02% | - | 0.92 |
11/07 | 1,964 | 2,009 | 1,956 | 2,003 | +2.51% | 59,900 | 231億4306万 | +1.32% | - | 0.94 |
11/06 | 1,987 | 1,988 | 1,948 | 1,954 | +2.04% | 37,300 | 225億7690万 | -1.51% | - | 0.92 |
11/02 | 1,881 | 1,929 | 1,881 | 1,915 | +4.02% | 58,800 | 221億2629万 | -3.87% | - | 0.9 |
11/01 | 1,852 | 1,868 | 1,821 | 1,841 | +0.55% | 45,800 | 212億7128万 | -8.09% | - | 0.86 |
10/31 | 1,830 | 1,860 | 1,800 | 1,831 | -0.16% | 72,500 | 211億5574万 | -9.22% | - | 0.86 |
10/30 | 1,870 | 1,890 | 1,827 | 1,834 | -3.12% | 135,100 | 211億9040万 | -9.79% | - | 0.86 |
10/27 | 1,921 | 1,945 | 1,884 | 1,893 | -0.89% | 57,300 | 218億7210万 | -7.57% | - | 0.89 |
10/26 | 1,926 | 1,962 | 1,901 | 1,910 | -2.55% | 62,300 | 220億6852万 | -7.33% | - | 0.9 |
10/25 | 1,958 | 1,992 | 1,946 | 1,960 | +0.77% | 32,200 | 226億4623万 | -5.5% | - | 0.92 |
10/24 | 1,938 | 1,955 | 1,887 | 1,945 | +1.09% | 61,700 | 224億7291万 | -6.71% | - | 0.91 |
10/23 | 1,976 | 1,983 | 1,920 | 1,924 | -4.04% | 52,300 | 222億3028万 | -8.34% | - | 0.9 |
10/20 | 1,980 | 2,016 | 1,962 | 2,005 | +0.96% | 41,900 | 231億6617万 | -5.16% | - | 0.94 |
10/19 | 2,002 | 2,026 | 1,985 | 1,986 | -2.79% | 26,600 | 229億4664万 | -6.45% | - | 0.93 |
10/18 | 1,995 | 2,047 | 1,972 | 2,043 | +2.41% | 66,900 | 236億523万 | -4.31% | - | 0.96 |
10/17 | 2,053 | 2,059 | 1,980 | 1,995 | -0.6% | 51,300 | 230億5062万 | -6.99% | - | 0.94 |
10/16 | 2,023 | 2,048 | 2,002 | 2,007 | -3.74% | 54,500 | 231億8927万 | -7% | - | 0.94 |
10/13 | 2,121 | 2,131 | 2,078 | 2,085 | -2.11% | 42,600 | 240億9050万 | -4.01% | - | 0.98 |
10/12 | 2,037 | 2,133 | 2,037 | 2,130 | +4.57% | 33,800 | 246億1044万 | -2.52% | - | 1 |
10/11 | 2,066 | 2,066 | 2,027 | 2,037 | -0.63% | 33,000 | 235億3590万 | -7.28% | - | 0.96 |
10/10 | 2,050 | 2,069 | 2,031 | 2,050 | +1.89% | 35,900 | 236億8611万 | -7.28% | - | 0.96 |
10/06 | 1,980 | 2,019 | 1,977 | 2,012 | +0.7% | 48,700 | 232億4705万 | -9.49% | - | 0.95 |
10/05 | 1,979 | 1,998 | 1,932 | 1,998 | +3.95% | 67,100 | 230億8529万 | -10.6% | - | 0.94 |
10/04 | 1,980 | 1,980 | 1,922 | 1,922 | -4.85% | 109,000 | 222億717万 | -14.5% | - | 0.9 |
10/03 | 2,110 | 2,110 | 2,020 | 2,020 | -5.43% | 62,700 | 233億3948万 | -10.74% | - | 0.95 |
10/02 | 2,171 | 2,196 | 2,132 | 2,136 | -0.97% | 37,700 | 246億7977万 | -6.11% | - | 1 |
09/29 | 2,191 | 2,191 | 2,144 | 2,157 | -0.19% | 29,700 | 249億2240万 | -5.31% | - | 0.97 |
09/28 | 2,175 | 2,196 | 2,144 | 2,161 | -1.91% | 39,100 | 249億6862万 | -5.3% | - | 0.97 |
09/27 | 2,168 | 2,207 | 2,148 | 2,203 | +1.15% | 33,700 | 254億5390万 | -3.55% | - | 0.99 |
09/26 | 2,228 | 2,228 | 2,173 | 2,178 | -2.72% | 36,300 | 251億6504万 | -4.6% | - | 0.98 |
09/25 | 2,231 | 2,239 | 2,208 | 2,239 | +1.82% | 20,400 | 258億6985万 | -1.88% | - | 1 |
09/22 | 2,187 | 2,223 | 2,175 | 2,199 | -0.63% | 38,000 | 254億768万 | -3.51% | - | 0.99 |
09/21 | 2,230 | 2,247 | 2,201 | 2,213 | -1.38% | 28,200 | 255億6944万 | -2.85% | - | 0.99 |
09/20 | 2,235 | 2,284 | 2,235 | 2,244 | +0.31% | 28,000 | 259億2762万 | -1.45% | - | 1.01 |
09/19 | 2,265 | 2,265 | 2,204 | 2,237 | -2.44% | 56,700 | 258億4674万 | -1.84% | - | 1 |
09/15 | 2,290 | 2,312 | 2,274 | 2,293 | +0.13% | 30,800 | 264億9378万 | +0.57% | - | 1.03 |
09/14 | 2,249 | 2,298 | 2,249 | 2,290 | +1.82% | 24,500 | 264億5911万 | +0.53% | - | 1.03 |
09/13 | 2,254 | 2,284 | 2,243 | 2,249 | -1.23% | 27,900 | 259億8539万 | -1.19% | - | 1.01 |
09/12 | 2,299 | 2,315 | 2,257 | 2,277 | -0.31% | 23,100 | 263億891万 | 0% | - | 1.02 |
09/11 | 2,311 | 2,320 | 2,276 | 2,284 | -1.51% | 25,200 | 263億8979万 | +0.26% | - | 1.03 |
09/08 | 2,346 | 2,363 | 2,310 | 2,319 | -1.82% | 35,800 | 267億9418万 | +1.76% | - | 1.04 |
09/07 | 2,380 | 2,406 | 2,360 | 2,362 | -1.91% | 50,500 | 272億9102万 | +3.55% | - | 1.06 |
09/06 | 2,400 | 2,426 | 2,400 | 2,408 | -0.7% | 29,400 | 278億2251万 | +5.48% | - | 1.08 |
09/05 | 2,395 | 2,430 | 2,374 | 2,425 | +0.79% | 52,400 | 280億1893万 | +6.17% | - | 1.09 |
09/04 | 2,340 | 2,412 | 2,340 | 2,406 | +3.13% | 66,000 | 277億9940万 | +5.34% | - | 1.08 |
09/01 | 2,333 | 2,341 | 2,318 | 2,333 | 0% | 33,600 | 269億5594万 | +2.23% | - | 1.05 |
08/31 | 2,320 | 2,356 | 2,316 | 2,333 | +1.04% | 43,200 | 269億5594万 | +2.1% | - | 1.05 |
08/30 | 2,319 | 2,320 | 2,295 | 2,309 | +0.43% | 23,700 | 266億7864万 | +1.01% | - | 1.04 |
08/29 | 2,329 | 2,329 | 2,283 | 2,299 | -0.48% | 32,600 | 265億6310万 | +0.44% | - | 1.03 |
08/28 | 2,245 | 2,330 | 2,232 | 2,310 | +3.91% | 38,900 | 266億9020万 | +0.83% | - | 1.04 |
08/25 | 2,222 | 2,265 | 2,210 | 2,223 | -1.81% | 49,400 | 256億8498万 | -2.93% | - | 1 |
08/24 | 2,223 | 2,267 | 2,217 | 2,264 | +2.86% | 55,100 | 261億5870万 | -1.35% | - | 1.02 |
08/23 | 2,179 | 2,206 | 2,140 | 2,201 | +1.15% | 32,300 | 254億3079万 | -4.22% | - | 0.99 |
08/22 | 2,173 | 2,205 | 2,166 | 2,176 | +0.55% | 32,500 | 251億4193万 | -5.6% | - | 0.98 |
08/21 | 2,160 | 2,172 | 2,127 | 2,164 | -0.09% | 28,000 | 250億328万 | -6.36% | - | 0.97 |
08/18 | 2,130 | 2,185 | 2,130 | 2,166 | -0.23% | 32,000 | 250億2639万 | -6.52% | - | 0.97 |
08/17 | 2,169 | 2,189 | 2,130 | 2,171 | -0.82% | 46,900 | 250億8416万 | -6.5% | - | 0.97 |
08/16 | 2,270 | 2,296 | 2,189 | 2,189 | -4.49% | 45,400 | 252億9214万 | -6.01% | - | 0.98 |
08/15 | 2,285 | 2,339 | 2,277 | 2,292 | +1.01% | 67,900 | 264億8222万 | -1.8% | - | 1.03 |
08/14 | 2,150 | 2,304 | 2,148 | 2,269 | +1.61% | 149,500 | 262億1647万 | -2.83% | - | 1.02 |
08/10 | 2,235 | 2,235 | 2,193 | 2,233 | -0.67% | 73,600 | 258億52万 | -4.49% | - | 1 |
08/09 | 2,252 | 2,263 | 2,229 | 2,248 | -1.14% | 49,700 | 259億7384万 | -4.14% | - | 1.01 |
08/08 | 2,283 | 2,294 | 2,267 | 2,274 | -0.92% | 44,200 | 262億7425万 | -3.32% | - | 1.02 |
08/07 | 2,291 | 2,296 | 2,266 | 2,295 | -0.65% | 59,200 | 265億1688万 | -2.67% | - | 1.03 |
08/04 | 2,332 | 2,348 | 2,294 | 2,310 | -2.16% | 57,800 | 266億9020万 | -2.16% | - | 1.04 |
08/03 | 2,395 | 2,395 | 2,349 | 2,361 | -2.52% | 44,600 | 272億7946万 | +0.08% | - | 1.06 |
08/02 | 2,404 | 2,456 | 2,404 | 2,422 | -0.04% | 59,100 | 279億8427万 | +2.85% | - | 1.09 |
08/01 | 2,403 | 2,433 | 2,400 | 2,423 | +0.08% | 38,100 | 279億9582万 | +3.24% | - | 1.09 |
07/31 | 2,414 | 2,429 | 2,391 | 2,421 | +2.41% | 82,200 | 279億7271万 | +3.55% | - | 1.09 |
07/28 | 2,376 | 2,386 | 2,328 | 2,364 | -1.42% | 54,600 | 273億1412万 | +1.42% | - | 1.06 |
07/27 | 2,371 | 2,404 | 2,368 | 2,398 | +0.97% | 37,600 | 277億697万 | +3.01% | - | 1.08 |
07/26 | 2,352 | 2,384 | 2,352 | 2,375 | -0.04% | 34,100 | 274億4122万 | +2.19% | - | 1.07 |
07/25 | 2,355 | 2,378 | 2,345 | 2,376 | +0.89% | 30,300 | 274億5277万 | +2.33% | - | 1.07 |
07/24 | 2,299 | 2,368 | 2,299 | 2,355 | +3.74% | 67,200 | 272億1014万 | +1.55% | - | 1.06 |
07/21 | 2,343 | 2,343 | 2,258 | 2,270 | -3.4% | 98,000 | 262億2803万 | -2.07% | - | 1.02 |
07/20 | 2,363 | 2,364 | 2,329 | 2,350 | -0.38% | 37,700 | 271億5237万 | +1.38% | - | 1.05 |
07/19 | 2,398 | 2,400 | 2,342 | 2,359 | -0.67% | 44,600 | 272億5635万 | +1.86% | - | 1.06 |
07/18 | 2,309 | 2,380 | 2,309 | 2,375 | +2.86% | 62,600 | 274億4122万 | +2.68% | - | 1.07 |
07/14 | 2,340 | 2,353 | 2,309 | 2,309 | -0.56% | 40,400 | 266億7864万 | +0.13% | - | 1.04 |
07/13 | 2,298 | 2,340 | 2,276 | 2,322 | +1.44% | 48,600 | 268億2885万 | +0.96% | - | 1.04 |
07/12 | 2,333 | 2,337 | 2,287 | 2,289 | -2.05% | 64,700 | 264億4756万 | -0.13% | - | 1.03 |
07/11 | 2,320 | 2,361 | 2,320 | 2,337 | +0.95% | 33,400 | 270億216万 | +2.23% | - | 1.05 |
07/10 | 2,325 | 2,335 | 2,304 | 2,315 | -0.52% | 67,000 | 267億4797万 | +1.54% | - | 1.04 |
07/07 | 2,330 | 2,382 | 2,320 | 2,327 | -1.15% | 80,700 | 268億8662万 | +2.2% | - | 1.04 |
07/06 | 2,355 | 2,384 | 2,336 | 2,354 | -1.88% | 63,500 | 271億9858万 | +3.61% | - | 1.06 |
07/05 | 2,415 | 2,420 | 2,381 | 2,399 | -1.19% | 48,500 | 277億1852万 | +5.82% | - | 1.08 |
07/04 | 2,420 | 2,440 | 2,412 | 2,428 | +0.91% | 63,500 | 280億5359万 | +7.58% | - | 1.09 |
07/03 | 2,372 | 2,421 | 2,372 | 2,406 | +1.6% | 88,600 | 277億9940万 | +6.98% | - | 1.08 |
06/30 | 2,350 | 2,393 | 2,330 | 2,368 | +3.91% | 158,300 | 273億6034万 | +5.67% | - | 1.06 |