株価チャート
2023/06/08~2023/10/31
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 |
10/31 | 332 | 342 | 330 | 342 | +1.48% | 18,800 | 16億4689万 | +2.09% | - | 4.01 |
10/30 | 327 | 338 | 327 | 337 | +0.9% | 14,900 | 16億2282万 | +0.6% | - | 3.95 |
10/27 | 323 | 334 | 323 | 334 | +3.41% | 19,800 | 16億837万 | -0.6% | - | 3.92 |
10/26 | 327 | 333 | 321 | 323 | -2.12% | 26,900 | 15億5540万 | -3.87% | - | 3.79 |
10/25 | 334 | 336 | 329 | 330 | -0.9% | 23,400 | 15億8911万 | -2.08% | - | 3.87 |
10/24 | 317 | 333 | 308 | 333 | +5.71% | 64,200 | 16億355万 | -1.48% | - | 3.91 |
10/23 | 322 | 327 | 315 | 315 | -2.17% | 29,600 | 15億1687万 | -7.08% | - | 3.7 |
10/20 | 327 | 331 | 322 | 322 | -1.53% | 39,100 | 15億5058万 | -5.57% | - | 3.78 |
10/19 | 329 | 336 | 320 | 327 | -2.97% | 42,800 | 15億7466万 | -4.66% | - | 3.84 |
10/18 | 326 | 338 | 326 | 337 | +1.2% | 29,000 | 16億2282万 | -2.6% | - | 3.95 |
10/17 | 323 | 339 | 323 | 333 | +4.39% | 28,400 | 16億355万 | -4.86% | - | 3.91 |
10/16 | 323 | 328 | 319 | 319 | -3.63% | 45,000 | 15億3614万 | -9.38% | - | 3.74 |
10/13 | 339 | 340 | 327 | 331 | -2.65% | 40,300 | 15億9392万 | -7.28% | - | 3.88 |
10/12 | 335 | 342 | 330 | 340 | +0.59% | 23,800 | 16億3726万 | -5.29% | - | 3.99 |
10/11 | 341 | 344 | 338 | 338 | -0.88% | 22,800 | 16億2763万 | -6.37% | - | 3.97 |
10/10 | 338 | 344 | 337 | 341 | +0.89% | 36,400 | 16億4208万 | -6.06% | - | 4 |
10/06 | 325 | 341 | 325 | 338 | +4.32% | 35,600 | 16億2763万 | -7.14% | - | 3.97 |
10/05 | 320 | 329 | 313 | 324 | +1.57% | 47,200 | 15億6021万 | -11.48% | - | 3.8 |
10/04 | 327 | 348 | 319 | 319 | -4.78% | 149,100 | 15億3614万 | -13.55% | - | 3.74 |
10/03 | 344 | 345 | 335 | 335 | -2.62% | 83,000 | 16億1318万 | -9.95% | - | 3.93 |
10/02 | 352 | 353 | 344 | 344 | -2.55% | 50,800 | 16億5652万 | -7.77% | - | 4.04 |
09/29 | 352 | 360 | 352 | 353 | -0.28% | 44,200 | 16億9986万 | -5.87% | - | 4.14 |
09/28 | 357 | 358 | 351 | 354 | 0% | 51,200 | 17億468万 | -5.85% | - | 4.15 |
09/27 | 347 | 354 | 345 | 354 | +1.72% | 31,500 | 17億468万 | -6.1% | - | 4.15 |
09/26 | 360 | 360 | 347 | 348 | -2.79% | 64,300 | 16億7579万 | -7.94% | - | 4.08 |
09/25 | 352 | 366 | 349 | 358 | +1.7% | 125,600 | 17億2394万 | -5.54% | - | 4.2 |
09/22 | 363 | 405 | 349 | 352 | +3.23% | 1,348,200 | 16億9505万 | -7.12% | - | 4.13 |
09/21 | 345 | 349 | 336 | 341 | -1.45% | 63,500 | 16億4208万 | -10.26% | - | 4 |
09/20 | 356 | 360 | 346 | 346 | -3.89% | 70,000 | 16億6615万 | -9.19% | - | 4.06 |
09/19 | 356 | 365 | 355 | 360 | +1.69% | 81,300 | 17億3357万 | -5.51% | - | 4.22 |
09/15 | 362 | 365 | 353 | 354 | -1.94% | 117,000 | 17億468万 | -7.33% | - | 4.15 |
09/14 | 376 | 377 | 361 | 361 | -2.17% | 159,900 | 17億3839万 | -5.5% | - | 4.24 |
09/13 | 405 | 405 | 369 | 369 | -9.11% | 471,900 | 17億7691万 | -3.66% | - | 4.33 |
09/12 | 414 | 421 | 402 | 406 | -3.56% | 313,400 | 19億5508万 | +6.01% | - | 4.76 |
09/11 | 416 | 445 | 408 | 421 | +4.21% | 840,700 | 20億2732万 | +10.5% | - | 4.94 |
09/08 | 411 | 420 | 399 | 404 | -6.05% | 893,200 | 19億4545万 | +6.6% | - | 4.74 |
09/07 | 405 | 465 | 405 | 430 | +11.69% | 5,819,900 | 20億7066万 | +14.06% | - | 5.05 |
09/06 | 389 | 391 | 381 | 385 | -1.28% | 36,800 | 18億5396万 | +3.22% | - | 4.52 |
09/05 | 379 | 391 | 379 | 390 | +2.36% | 42,000 | 18億7804万 | +4.84% | - | 4.58 |
09/04 | 385 | 389 | 379 | 381 | -1.04% | 37,200 | 18億3470万 | +2.7% | - | 4.47 |
09/01 | 381 | 386 | 377 | 385 | +1.05% | 31,300 | 18億5396万 | +4.05% | - | 4.52 |
08/31 | 387 | 392 | 381 | 381 | -1.04% | 42,600 | 18億3470万 | +3.25% | - | 4.47 |
08/30 | 398 | 399 | 385 | 385 | -1.79% | 84,000 | 18億5396万 | +4.62% | - | 4.52 |
08/29 | 387 | 408 | 384 | 392 | +2.89% | 309,800 | 18億8767万 | +6.52% | - | 4.6 |
08/28 | 380 | 382 | 376 | 381 | +0.26% | 29,000 | 18億3470万 | +3.81% | - | 4.47 |
08/25 | 385 | 386 | 376 | 380 | -1.3% | 40,600 | 18億2988万 | +3.83% | - | 4.46 |
08/24 | 379 | 390 | 376 | 385 | +1.58% | 91,400 | 18億5396万 | +5.19% | - | 4.52 |
08/23 | 374 | 382 | 371 | 379 | +0.8% | 38,200 | 18億2507万 | +3.55% | - | 4.45 |
08/22 | 374 | 381 | 372 | 376 | -0.79% | 36,600 | 18億1062万 | +2.73% | - | 4.41 |
08/21 | 363 | 382 | 363 | 379 | +4.41% | 126,000 | 18億2507万 | +3.27% | - | 4.45 |
08/18 | 367 | 371 | 362 | 363 | -1.09% | 49,300 | 17億4802万 | -1.36% | - | 4.26 |
08/17 | 352 | 370 | 351 | 367 | +3.09% | 65,700 | 17億6728万 | -0.54% | - | 4.31 |
08/16 | 356 | 361 | 354 | 356 | -2.2% | 29,100 | 17億1431万 | -3.78% | - | 4.18 |
08/15 | 373 | 373 | 355 | 364 | -2.15% | 62,600 | 17億5283万 | -1.62% | - | 4.27 |
08/14 | 369 | 375 | 368 | 372 | +0.81% | 41,400 | 17億9136万 | +0.27% | - | 4.37 |
08/10 | 366 | 369 | 362 | 369 | +0.27% | 32,400 | 17億7691万 | -0.54% | - | 4.33 |
08/09 | 372 | 372 | 360 | 368 | -0.27% | 34,800 | 17億7210万 | -0.81% | - | 4.32 |
08/08 | 373 | 374 | 362 | 369 | -1.34% | 61,100 | 17億7691万 | -0.81% | - | 4.33 |
08/07 | 364 | 374 | 356 | 374 | +2.75% | 136,900 | 18億99万 | +0.54% | - | 4.39 |
08/04 | 351 | 364 | 346 | 364 | +7.06% | 136,500 | 17億5283万 | -2.41% | - | 4.27 |
08/03 | 341 | 345 | 334 | 340 | -2.02% | 127,400 | 16億3726万 | -9.09% | - | 3.99 |
08/02 | 354 | 354 | 345 | 347 | -1.98% | 153,600 | 16億7097万 | -7.71% | - | 4.07 |
08/01 | 363 | 363 | 351 | 354 | -0.84% | 116,800 | 17億468万 | -6.1% | - | 4.15 |
07/31 | 360 | 364 | 356 | 357 | 0% | 92,000 | 17億1913万 | -5.31% | - | 4.02 |
07/28 | 358 | 364 | 354 | 357 | -0.83% | 110,000 | 17億1913万 | -5.56% | - | 4.02 |
07/27 | 359 | 364 | 356 | 360 | +0.28% | 60,600 | 17億3357万 | -5.01% | - | 4.05 |
07/26 | 376 | 377 | 358 | 359 | -4.77% | 238,200 | 17億2876万 | -5.53% | - | 4.04 |
07/25 | 387 | 410 | 375 | 377 | +1.62% | 701,400 | 18億1544万 | -1.05% | - | 4.25 |
07/24 | 371 | 375 | 367 | 371 | +0.27% | 81,100 | 17億8654万 | -2.62% | - | 4.18 |
07/21 | 379 | 379 | 370 | 370 | -2.37% | 60,600 | 17億3799万 | -2.89% | - | 4.07 |
07/20 | 384 | 385 | 376 | 379 | -1.56% | 83,400 | 17億8026万 | -0.52% | - | 4.16 |
07/19 | 386 | 387 | 380 | 385 | +1.05% | 71,900 | 18億845万 | +1.05% | - | 4.23 |
07/18 | 390 | 404 | 378 | 381 | -2.31% | 213,700 | 17億8966万 | 0% | - | 4.19 |
07/14 | 398 | 409 | 385 | 390 | -2.99% | 255,800 | 18億3193万 | +2.09% | - | 4.28 |
07/13 | 419 | 429 | 398 | 402 | +1.52% | 859,700 | 18億8830万 | +5.24% | - | 4.42 |
07/12 | 380 | 430 | 374 | 396 | +4.76% | 1,180,100 | 18億6012万 | +2.86% | - | 4.35 |
07/11 | 372 | 384 | 372 | 378 | +1.89% | 72,700 | 17億7557万 | -2.58% | - | 4.15 |
07/10 | 382 | 382 | 369 | 371 | -1.59% | 53,300 | 17億4268万 | -5.12% | - | 4.08 |
07/07 | 370 | 381 | 369 | 377 | +1.34% | 51,800 | 17億7087万 | -4.56% | - | 4.14 |
07/06 | 374 | 378 | 370 | 372 | -1.33% | 76,400 | 17億4738万 | -7% | - | 4.09 |
07/05 | 385 | 385 | 377 | 377 | -2.58% | 53,600 | 17億7087万 | -7.14% | - | 4.14 |
07/04 | 382 | 390 | 378 | 387 | +0.52% | 67,500 | 18億1784万 | -5.84% | - | 4.25 |
07/03 | 394 | 398 | 384 | 385 | -0.77% | 114,700 | 18億845万 | -6.78% | - | 4.23 |
06/30 | 390 | 395 | 382 | 388 | +0.52% | 108,100 | 18億2254万 | -6.51% | - | 4.26 |
06/29 | 390 | 393 | 383 | 386 | -1.03% | 92,700 | 18億1314万 | -7.43% | - | 4.24 |
06/28 | 374 | 396 | 374 | 390 | +4.28% | 171,000 | 18億3193万 | -7.14% | - | 4.28 |
06/27 | 363 | 381 | 362 | 374 | +2.19% | 86,000 | 17億5678万 | -11.37% | - | 4.11 |
06/26 | 372 | 380 | 366 | 366 | -3.17% | 63,600 | 17億1920万 | -14.08% | - | 4.02 |
06/23 | 373 | 379 | 366 | 378 | +1.34% | 95,300 | 17億7557万 | -12.3% | - | 4.15 |
06/22 | 384 | 384 | 372 | 373 | -3.37% | 143,700 | 17億5208万 | -14.45% | - | 4.1 |
06/21 | 381 | 389 | 381 | 386 | -0.26% | 79,500 | 16億8017万 | -12.67% | - | 3.93 |
06/20 | 382 | 395 | 381 | 387 | 0% | 149,100 | 16億8453万 | -13.62% | - | 3.94 |
06/19 | 375 | 387 | 371 | 387 | +4.31% | 125,300 | 16億8453万 | -14% | - | 3.94 |
06/16 | 367 | 377 | 367 | 371 | +1.37% | 78,500 | 16億1488万 | -17.56% | - | 3.78 |
06/15 | 373 | 375 | 363 | 366 | -2.4% | 171,900 | 15億9312万 | -19.03% | - | 3.73 |
06/14 | 395 | 397 | 375 | 375 | -3.85% | 233,000 | 16億3229万 | -17.22% | - | 3.82 |
06/13 | 391 | 403 | 390 | 390 | -0.51% | 283,300 | 16億9758万 | -14.1% | - | 3.97 |
06/12 | 400 | 400 | 383 | 392 | -2.97% | 477,400 | 17億629万 | -13.85% | - | 3.99 |
06/09 | 430 | 440 | 402 | 404 | -14.95% | 1,166,200 | 17億5852万 | -11.21% | - | 4.11 |
06/08 | 465 | 480 | 452 | 475 | +2.59% | 470,000 | 20億6757万 | +4.4% | - | 4.84 |