株価チャート
2023/06/09~2023/11/01
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 |
11/01 | 54 | 54 | 54 | 54 | 0% | 14,500 | 13億6737万 | -3.57% | - | 0.83 |
10/31 | 54 | 55 | 54 | 54 | 0% | 65,900 | 13億6737万 | -3.57% | - | 0.83 |
10/30 | 54 | 55 | 54 | 54 | 0% | 7,400 | 13億6737万 | -3.57% | - | 0.83 |
10/27 | 54 | 55 | 54 | 54 | -1.82% | 19,300 | 13億6737万 | -3.57% | - | 0.83 |
10/26 | 55 | 55 | 54 | 55 | 0% | 53,100 | 13億9269万 | -1.79% | - | 0.84 |
10/25 | 55 | 55 | 54 | 55 | 0% | 10,500 | 13億9269万 | -1.79% | - | 0.84 |
10/24 | 55 | 55 | 54 | 55 | -1.79% | 39,100 | 13億9269万 | -1.79% | - | 0.84 |
10/23 | 56 | 56 | 56 | 56 | +1.82% | 12,600 | 14億1801万 | 0% | - | 0.86 |
10/20 | 56 | 56 | 55 | 55 | 0% | 25,200 | 13億9269万 | -1.79% | - | 0.84 |
10/19 | 56 | 57 | 55 | 55 | -1.79% | 39,800 | 13億9269万 | -1.79% | - | 0.84 |
10/18 | 54 | 56 | 54 | 56 | +3.7% | 24,300 | 14億1801万 | 0% | - | 0.86 |
10/17 | 54 | 56 | 54 | 54 | 0% | 20,000 | 13億6737万 | -3.57% | - | 0.83 |
10/16 | 55 | 55 | 54 | 54 | -1.82% | 18,400 | 13億6737万 | -3.57% | - | 0.83 |
10/13 | 55 | 55 | 54 | 55 | 0% | 49,300 | 13億9269万 | -1.79% | - | 0.84 |
10/12 | 55 | 55 | 55 | 55 | 0% | 79,900 | 13億9269万 | -1.79% | - | 0.84 |
10/11 | 56 | 57 | 55 | 55 | -1.79% | 14,500 | 13億9269万 | -3.51% | - | 0.84 |
10/10 | 57 | 57 | 56 | 56 | -1.75% | 12,600 | 14億1801万 | -1.75% | - | 0.86 |
10/06 | 56 | 57 | 55 | 57 | +3.64% | 43,300 | 14億4334万 | 0% | - | 0.87 |
10/05 | 57 | 57 | 55 | 55 | -1.79% | 21,300 | 13億9269万 | -3.51% | - | 0.84 |
10/04 | 57 | 57 | 56 | 56 | -3.45% | 24,600 | 14億1801万 | -1.75% | - | 0.86 |
10/03 | 58 | 58 | 57 | 58 | -1.69% | 28,400 | 14億6866万 | +1.75% | - | 0.89 |
10/02 | 58 | 59 | 58 | 59 | 0% | 7,900 | 14億9398万 | +3.51% | - | 0.9 |
09/29 | 59 | 59 | 57 | 59 | 0% | 24,400 | 14億9398万 | +3.51% | - | 0.88 |
09/28 | 56 | 59 | 56 | 59 | +3.51% | 55,700 | 14億9398万 | +3.51% | - | 0.88 |
09/27 | 56 | 57 | 55 | 57 | +1.79% | 9,700 | 14億4334万 | 0% | - | 0.85 |
09/26 | 56 | 57 | 56 | 56 | 0% | 8,500 | 14億1801万 | -1.75% | - | 0.83 |
09/25 | 57 | 57 | 56 | 56 | -1.75% | 44,200 | 14億1801万 | -1.75% | - | 0.83 |
09/22 | 56 | 57 | 55 | 57 | +1.79% | 52,700 | 14億4334万 | 0% | - | 0.85 |
09/21 | 57 | 57 | 56 | 56 | -1.75% | 22,200 | 14億1801万 | -1.75% | - | 0.83 |
09/20 | 58 | 58 | 57 | 57 | -1.72% | 19,500 | 14億4334万 | 0% | - | 0.85 |
09/19 | 57 | 58 | 56 | 58 | +3.57% | 77,200 | 14億6866万 | +1.75% | - | 0.86 |
09/15 | 60 | 70 | 55 | 56 | -1.75% | 1,424,700 | 14億1801万 | -1.75% | - | 0.83 |
09/14 | 55 | 57 | 55 | 57 | +3.64% | 50,800 | 14億4334万 | 0% | - | 0.85 |
09/13 | 55 | 56 | 54 | 55 | 0% | 38,200 | 13億9269万 | -3.51% | - | 0.82 |
09/12 | 55 | 57 | 55 | 55 | 0% | 13,400 | 13億9269万 | -3.51% | - | 0.82 |
09/11 | 56 | 56 | 55 | 55 | -1.79% | 54,100 | 13億9269万 | -3.51% | - | 0.82 |
09/08 | 55 | 56 | 54 | 56 | +1.82% | 54,800 | 14億1801万 | -1.75% | - | 0.83 |
09/07 | 56 | 57 | 54 | 55 | -1.79% | 176,500 | 13億9269万 | -3.51% | - | 0.82 |
09/06 | 58 | 58 | 56 | 56 | -3.45% | 37,400 | 14億1801万 | -3.45% | - | 0.83 |
09/05 | 58 | 58 | 57 | 58 | +1.75% | 6,300 | 14億6866万 | 0% | - | 0.86 |
09/04 | 57 | 58 | 57 | 57 | 0% | 4,900 | 14億4334万 | -1.72% | - | 0.85 |
09/01 | 57 | 58 | 56 | 57 | 0% | 62,400 | 14億4334万 | -1.72% | - | 0.85 |
08/31 | 57 | 58 | 57 | 57 | 0% | 30,100 | 14億4334万 | -1.72% | - | 0.85 |
08/30 | 57 | 57 | 57 | 57 | -1.72% | 2,000 | 14億4334万 | -1.72% | - | 0.85 |
08/29 | 58 | 58 | 57 | 58 | 0% | 19,300 | 14億6866万 | 0% | - | 0.86 |
08/28 | 56 | 58 | 56 | 58 | +1.75% | 28,300 | 14億6866万 | 0% | - | 0.86 |
08/25 | 57 | 57 | 56 | 57 | 0% | 26,200 | 14億4334万 | -1.72% | - | 0.85 |
08/24 | 57 | 58 | 57 | 57 | 0% | 9,800 | 14億4334万 | -1.72% | - | 0.85 |
08/23 | 57 | 58 | 56 | 57 | 0% | 53,300 | 14億4334万 | -1.72% | - | 0.85 |
08/22 | 57 | 58 | 56 | 57 | 0% | 43,700 | 14億4334万 | -1.72% | - | 0.85 |
08/21 | 58 | 58 | 56 | 57 | 0% | 5,600 | 14億4334万 | -1.72% | - | 0.85 |
08/18 | 57 | 58 | 57 | 57 | -1.72% | 65,200 | 14億4334万 | -1.72% | - | 0.85 |
08/17 | 58 | 58 | 57 | 58 | 0% | 64,900 | 14億6866万 | 0% | - | 0.86 |
08/16 | 58 | 59 | 58 | 58 | 0% | 32,000 | 14億6866万 | 0% | - | 0.86 |
08/15 | 59 | 59 | 57 | 58 | 0% | 23,100 | 14億6866万 | 0% | - | 0.86 |
08/14 | 58 | 59 | 58 | 58 | -1.69% | 8,300 | 14億6866万 | 0% | - | 0.86 |
08/10 | 58 | 59 | 57 | 59 | +1.72% | 54,000 | 14億9398万 | +1.72% | - | 0.88 |
08/09 | 57 | 59 | 57 | 58 | 0% | 22,600 | 14億6866万 | 0% | - | 0.86 |
08/08 | 57 | 59 | 57 | 58 | 0% | 41,100 | 14億6866万 | 0% | - | 0.86 |
08/07 | 58 | 58 | 57 | 58 | 0% | 8,400 | 14億6866万 | 0% | - | 0.86 |
08/04 | 58 | 58 | 57 | 58 | 0% | 3,800 | 14億6866万 | 0% | - | 0.86 |
08/03 | 57 | 58 | 56 | 58 | +1.75% | 28,600 | 14億6866万 | 0% | - | 0.86 |
08/02 | 57 | 58 | 57 | 57 | -1.72% | 12,000 | 14億4334万 | -1.72% | - | 0.85 |
08/01 | 57 | 58 | 57 | 58 | 0% | 25,400 | 14億6866万 | 0% | - | 0.86 |
07/31 | 56 | 58 | 56 | 58 | +3.57% | 19,900 | 14億6866万 | 0% | - | 0.86 |
07/28 | 58 | 58 | 56 | 56 | -1.75% | 73,900 | 14億1801万 | -3.45% | - | 0.83 |
07/27 | 58 | 58 | 57 | 57 | 0% | 12,700 | 14億4334万 | -1.72% | - | 0.85 |
07/26 | 58 | 58 | 57 | 57 | 0% | 35,100 | 14億4334万 | -1.72% | - | 0.85 |
07/25 | 58 | 58 | 57 | 57 | -1.72% | 4,900 | 14億4334万 | -3.39% | - | 0.85 |
07/24 | 59 | 59 | 57 | 58 | -1.69% | 111,600 | 14億6866万 | -1.69% | - | 0.86 |
07/21 | 57 | 59 | 57 | 59 | +1.72% | 24,800 | 14億9398万 | 0% | - | 0.88 |
07/20 | 57 | 59 | 57 | 58 | +1.75% | 32,000 | 14億6866万 | -1.69% | - | 0.86 |
07/19 | 57 | 58 | 57 | 57 | 0% | 25,400 | 14億4334万 | -3.39% | - | 0.85 |
07/18 | 58 | 58 | 57 | 57 | -1.72% | 13,000 | 14億4334万 | -3.39% | - | 0.85 |
07/14 | 59 | 59 | 58 | 58 | -1.69% | 2,500 | 14億6866万 | -1.69% | - | 0.86 |
07/13 | 57 | 59 | 57 | 59 | +3.51% | 90,800 | 14億9398万 | 0% | - | 0.88 |
07/12 | 57 | 58 | 57 | 57 | 0% | 37,100 | 14億4334万 | -3.39% | - | 0.85 |
07/11 | 58 | 58 | 56 | 57 | -1.72% | 53,800 | 14億4334万 | -3.39% | - | 0.85 |
07/10 | 58 | 58 | 57 | 58 | 0% | 11,300 | 14億6866万 | -1.69% | - | 0.86 |
07/07 | 57 | 58 | 57 | 58 | +1.75% | 21,800 | 14億6866万 | -1.69% | - | 0.86 |
07/06 | 59 | 59 | 57 | 57 | -3.39% | 48,100 | 14億4334万 | -3.39% | - | 0.85 |
07/05 | 58 | 59 | 58 | 59 | +1.72% | 24,700 | 14億9398万 | -1.67% | - | 0.88 |
07/04 | 58 | 59 | 57 | 58 | 0% | 26,300 | 14億6866万 | -1.69% | - | 0.86 |
07/03 | 58 | 59 | 58 | 58 | 0% | 25,500 | 14億6866万 | -1.69% | - | 0.86 |
06/30 | 59 | 59 | 57 | 58 | -1.69% | 84,100 | 14億6866万 | -1.69% | - | 0.84 |
06/29 | 59 | 59 | 59 | 59 | 0% | 11,800 | 14億9398万 | 0% | - | 0.85 |
06/28 | 59 | 60 | 59 | 59 | -1.67% | 21,400 | 14億9398万 | 0% | - | 0.85 |
06/27 | 60 | 60 | 59 | 60 | -1.64% | 19,400 | 15億1930万 | +1.69% | - | 0.87 |
06/26 | 60 | 61 | 59 | 61 | 0% | 31,500 | 15億4462万 | +3.39% | - | 0.88 |
06/23 | 60 | 61 | 58 | 61 | +1.67% | 277,200 | 15億4462万 | +3.39% | - | 0.88 |
06/22 | 61 | 61 | 60 | 60 | -1.64% | 10,400 | 15億1930万 | +1.69% | - | 0.87 |
06/21 | 60 | 61 | 60 | 61 | 0% | 30,600 | 15億4462万 | +3.39% | - | 0.88 |
06/20 | 63 | 63 | 60 | 61 | -1.61% | 78,400 | 15億4462万 | +5.17% | - | 0.88 |
06/19 | 62 | 63 | 61 | 62 | 0% | 31,100 | 15億6994万 | +6.9% | - | 0.9 |
06/16 | 60 | 62 | 60 | 62 | +3.33% | 18,800 | 15億6994万 | +6.9% | - | 0.9 |
06/15 | 60 | 61 | 59 | 60 | +1.69% | 20,900 | 15億1930万 | +3.45% | - | 0.87 |
06/14 | 61 | 61 | 59 | 59 | -3.28% | 26,000 | 14億9398万 | +1.72% | - | 0.85 |
06/13 | 60 | 62 | 60 | 61 | +1.67% | 44,400 | 15億4462万 | +5.17% | - | 0.88 |
06/12 | 58 | 60 | 58 | 60 | +3.45% | 52,000 | 15億1930万 | +3.45% | - | 0.87 |
06/09 | 58 | 59 | 58 | 58 | 0% | 22,000 | 14億6866万 | 0% | - | 0.84 |