株価チャート
2023/07/28~2023/12/21
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 |
12/21 | 520 | 536 | 520 | 520 | -0.76% | 14,000 | 16億6920万 | -12.01% | 11.91 | 0.69 |
12/20 | 524 | 529 | 520 | 524 | 0% | 18,500 | 16億8204万 | -11.93% | 12 | 0.7 |
12/19 | 546 | 546 | 517 | 524 | -2.24% | 15,200 | 16億8204万 | -12.52% | 12 | 0.7 |
12/18 | 543 | 545 | 536 | 536 | -1.47% | 18,900 | 17億2056万 | -11.26% | 12.28 | 0.72 |
12/15 | 554 | 554 | 542 | 544 | -1.81% | 11,600 | 17億4624万 | -10.67% | 12.46 | 0.73 |
12/14 | 571 | 572 | 552 | 554 | -2.98% | 11,500 | 17億7834万 | -9.62% | 12.69 | 0.74 |
12/13 | 579 | 579 | 570 | 571 | -1.38% | 11,300 | 18億3291万 | -7.31% | 13.08 | 0.76 |
12/12 | 592 | 592 | 579 | 579 | -1.19% | 8,300 | 18億5859万 | -6.61% | 13.26 | 0.77 |
12/11 | 587 | 591 | 585 | 586 | +0.17% | 4,600 | 18億8106万 | -5.94% | 13.42 | 0.78 |
12/08 | 608 | 608 | 572 | 585 | -4.1% | 26,400 | 18億7785万 | -6.4% | 13.4 | 0.78 |
12/07 | 620 | 620 | 610 | 610 | -0.81% | 4,300 | 19億5810万 | -2.87% | 13.97 | 0.81 |
12/06 | 618 | 623 | 615 | 615 | -0.49% | 1,500 | 19億7415万 | -2.38% | 14.09 | 0.82 |
12/05 | 618 | 618 | 617 | 618 | 0% | 500 | 19億8378万 | -2.06% | 14.16 | 0.83 |
12/04 | 617 | 621 | 617 | 618 | +0.16% | 1,700 | 19億8378万 | -2.22% | 14.16 | 0.83 |
12/01 | 617 | 617 | 610 | 617 | +0.16% | 4,000 | 19億8057万 | -2.53% | 14.13 | 0.82 |
11/30 | 610 | 616 | 610 | 616 | +0.65% | 4,100 | 19億7736万 | -2.69% | 14.11 | 0.82 |
11/29 | 617 | 617 | 612 | 612 | -0.49% | 3,400 | 19億6452万 | -3.47% | 14.02 | 0.82 |
11/28 | 620 | 620 | 615 | 615 | -0.81% | 2,100 | 19億7415万 | -3.15% | 14.09 | 0.82 |
11/27 | 635 | 652 | 611 | 620 | -0.8% | 8,800 | 19億9020万 | -2.52% | 14.2 | 0.83 |
11/24 | 619 | 629 | 619 | 625 | +1.3% | 3,200 | 20億625万 | -1.73% | 14.32 | 0.83 |
11/22 | 618 | 619 | 617 | 617 | +0.16% | 1,300 | 19億8057万 | -2.99% | 14.13 | 0.82 |
11/21 | 616 | 616 | 611 | 616 | 0% | 12,900 | 19億7736万 | -3.3% | 14.11 | 0.82 |
11/20 | 613 | 618 | 613 | 616 | -0.32% | 2,000 | 19億7736万 | -3.45% | 14.11 | 0.82 |
11/17 | 620 | 620 | 615 | 618 | +0.32% | 700 | 19億8378万 | -3.29% | 14.16 | 0.83 |
11/16 | 624 | 624 | 615 | 616 | -1.44% | 7,500 | 19億7736万 | -3.9% | 14.11 | 0.82 |
11/15 | 630 | 631 | 622 | 625 | -1.26% | 3,800 | 20億625万 | -2.8% | 14.32 | 0.83 |
11/14 | 634 | 639 | 633 | 633 | -1.71% | 2,700 | 20億3193万 | -1.71% | 14.5 | 0.85 |
11/13 | 651 | 651 | 641 | 644 | -0.92% | 1,300 | 20億6724万 | -0.31% | 14.75 | 0.86 |
11/10 | 649 | 650 | 649 | 650 | -0.15% | 500 | 20億8650万 | +0.46% | 14.89 | 0.87 |
11/09 | 637 | 652 | 637 | 651 | +2.36% | 3,700 | 20億8971万 | +0.46% | 14.91 | 0.87 |
11/08 | 650 | 651 | 636 | 636 | -2.15% | 900 | 20億4156万 | -2% | 14.57 | 0.85 |
11/07 | 656 | 656 | 650 | 650 | -0.91% | 2,000 | 20億8650万 | -0.15% | 14.89 | 0.87 |
11/06 | 660 | 660 | 655 | 656 | +0.15% | 800 | 21億576万 | +0.46% | 15.03 | 0.88 |
11/02 | 656 | 663 | 655 | 655 | -0.15% | 900 | 21億255万 | 0% | 15.01 | 0.87 |
11/01 | 665 | 665 | 653 | 656 | +0.46% | 1,900 | 21億576万 | -0.15% | 15.03 | 0.88 |
10/31 | 649 | 653 | 649 | 653 | +0.62% | 1,000 | 20億9613万 | -0.76% | 14.96 | 0.87 |
10/30 | 638 | 654 | 638 | 649 | +1.72% | 2,700 | 20億8329万 | -1.67% | 14.87 | 0.87 |
10/27 | 631 | 641 | 631 | 638 | +1.11% | 2,100 | 20億4798万 | -3.77% | 14.62 | 0.85 |
10/26 | 638 | 638 | 628 | 631 | -1.1% | 900 | 20億2551万 | -5.11% | 14.46 | 0.84 |
10/25 | 641 | 641 | 626 | 638 | +1.11% | 1,300 | 20億4798万 | -4.63% | 14.62 | 0.85 |
10/24 | 631 | 631 | 615 | 631 | 0% | 10,100 | 20億2551万 | -6.1% | 14.46 | 0.84 |
10/23 | 639 | 648 | 624 | 631 | -1.25% | 3,300 | 20億2551万 | -6.52% | 14.46 | 0.84 |
10/20 | 633 | 639 | 633 | 639 | +0.79% | 600 | 20億5119万 | -5.89% | 14.64 | 0.85 |
10/19 | 631 | 634 | 626 | 634 | +2.09% | 1,600 | 20億3514万 | -7.04% | 14.52 | 0.85 |
10/18 | 630 | 636 | 620 | 621 | -1.9% | 14,400 | 19億9341万 | -9.34% | 14.23 | 0.83 |
10/17 | 637 | 647 | 630 | 633 | -0.63% | 2,900 | 20億3193万 | -8.13% | 14.5 | 0.85 |
10/16 | 655 | 655 | 636 | 637 | -2.6% | 13,900 | 20億4477万 | -8.08% | 14.59 | 0.85 |
10/13 | 653 | 664 | 653 | 654 | -0.91% | 8,800 | 20億9934万 | -6.03% | 14.98 | 0.87 |
10/12 | 662 | 663 | 660 | 660 | -0.6% | 4,500 | 21億1860万 | -5.58% | 15.12 | 0.88 |
10/11 | 662 | 665 | 662 | 664 | -0.6% | 3,400 | 21億3144万 | -5.28% | 15.21 | 0.89 |
10/10 | 678 | 678 | 664 | 668 | -1.18% | 5,300 | 21億4428万 | -4.98% | 15.3 | 0.89 |
10/06 | 666 | 676 | 666 | 676 | +1.5% | 700 | 21億6996万 | -4.25% | 15.49 | 0.9 |
10/05 | 666 | 670 | 650 | 666 | 0% | 12,600 | 21億3786万 | -5.8% | 15.26 | 0.89 |
10/04 | 677 | 677 | 662 | 666 | -1.62% | 16,500 | 21億3786万 | -6.2% | 15.26 | 0.89 |
10/03 | 690 | 690 | 669 | 677 | -2.31% | 14,200 | 21億7317万 | -4.92% | 15.51 | 0.9 |
10/02 | 696 | 698 | 693 | 693 | -0.43% | 2,700 | 22億2453万 | -2.81% | 15.88 | 0.93 |
09/29 | 699 | 700 | 693 | 696 | -0.29% | 13,900 | 22億3416万 | -2.66% | 15.94 | 0.94 |
09/28 | 707 | 707 | 696 | 698 | -1.27% | 11,000 | 22億4058万 | -2.51% | 15.99 | 0.94 |
09/27 | 698 | 707 | 696 | 707 | +0.86% | 5,700 | 22億6947万 | -1.39% | 16.2 | 0.96 |
09/26 | 716 | 716 | 698 | 701 | 0% | 4,700 | 22億5021万 | -2.37% | 16.06 | 0.95 |
09/25 | 701 | 706 | 698 | 701 | -0.71% | 15,800 | 22億5021万 | -2.64% | 16.06 | 0.95 |
09/22 | 704 | 710 | 701 | 706 | +0.28% | 7,900 | 22億6626万 | -2.08% | 16.17 | 0.95 |
09/21 | 716 | 717 | 703 | 704 | -1.68% | 12,400 | 22億5984万 | -2.49% | 16.13 | 0.95 |
09/20 | 721 | 721 | 716 | 716 | -0.69% | 2,800 | 22億9836万 | -1.1% | 16.4 | 0.97 |
09/19 | 719 | 721 | 717 | 721 | +1.12% | 3,400 | 23億1441万 | -0.55% | 16.52 | 0.97 |
09/15 | 715 | 723 | 713 | 713 | -0.83% | 7,900 | 22億8873万 | -1.66% | 16.33 | 0.96 |
09/14 | 718 | 722 | 717 | 719 | +0.56% | 2,800 | 23億799万 | -1.24% | 16.47 | 0.97 |
09/13 | 715 | 719 | 715 | 715 | -0.56% | 6,000 | 22億9515万 | -2.19% | 16.38 | 0.97 |
09/12 | 721 | 721 | 714 | 719 | -0.28% | 3,300 | 23億799万 | -2.18% | 16.47 | 0.97 |
09/11 | 723 | 723 | 718 | 721 | -0.14% | 1,500 | 23億1441万 | -2.3% | 16.52 | 0.97 |
09/08 | 722 | 723 | 719 | 722 | +0.7% | 3,900 | 23億1762万 | -2.43% | 16.54 | 0.98 |
09/07 | 719 | 721 | 717 | 717 | -0.42% | 3,600 | 23億157万 | -3.37% | 16.43 | 0.97 |
09/06 | 719 | 724 | 719 | 720 | 0% | 4,700 | 23億1120万 | -3.36% | 16.49 | 0.97 |
09/05 | 723 | 726 | 715 | 720 | -0.28% | 2,600 | 23億1120万 | -3.74% | 16.49 | 0.97 |
09/04 | 724 | 727 | 717 | 722 | -0.28% | 3,800 | 23億1762万 | -3.73% | 16.54 | 0.98 |
09/01 | 720 | 726 | 718 | 724 | +0.56% | 5,100 | 23億2404万 | -3.72% | 16.59 | 0.98 |
08/31 | 720 | 723 | 718 | 720 | 0% | 4,000 | 23億1120万 | -4.38% | 16.49 | 0.97 |
08/30 | 720 | 721 | 719 | 720 | 0% | 7,500 | 23億1120万 | -4.64% | 16.49 | 0.97 |
08/29 | 723 | 725 | 720 | 720 | -0.14% | 5,800 | 23億1120万 | -4.89% | 16.49 | 0.97 |
08/28 | 730 | 730 | 719 | 721 | +0.14% | 6,200 | 23億1441万 | -5.01% | 16.52 | 0.97 |
08/25 | 722 | 724 | 718 | 720 | -0.69% | 1,700 | 23億1120万 | -5.39% | 16.49 | 0.97 |
08/24 | 725 | 739 | 725 | 725 | -2.03% | 3,900 | 23億2725万 | -5.1% | 16.61 | 0.98 |
08/23 | 732 | 740 | 730 | 740 | +1.23% | 2,500 | 23億7540万 | -3.39% | 16.95 | 1 |
08/22 | 733 | 742 | 730 | 731 | -0.81% | 4,500 | 23億4651万 | -4.82% | 16.75 | 0.99 |
08/21 | 734 | 737 | 730 | 737 | +0.27% | 1,900 | 23億6577万 | -4.16% | 16.88 | 1 |
08/18 | 735 | 737 | 731 | 735 | +0.55% | 400 | 23億5935万 | -4.67% | 16.84 | 0.99 |
08/17 | 733 | 740 | 730 | 731 | -1.35% | 1,300 | 23億4651万 | -5.43% | 16.75 | 0.99 |
08/16 | 738 | 745 | 729 | 741 | +0.27% | 3,900 | 23億7861万 | -4.39% | 16.98 | 1 |
08/15 | 749 | 750 | 725 | 739 | -0.67% | 7,600 | 23億7219万 | -4.89% | 16.93 | 1 |
08/14 | 732 | 749 | 731 | 744 | -5.22% | 13,800 | 23億8824万 | -4.49% | 17.04 | 1.01 |
08/10 | 804 | 804 | 759 | 785 | -0.51% | 8,400 | 25億1985万 | +0.38% | 17.98 | 1.06 |
08/09 | 804 | 804 | 789 | 789 | -2.95% | 7,200 | 25億3269万 | +0.9% | 18.08 | 1.07 |
08/08 | 834 | 834 | 800 | 813 | +3.04% | 45,200 | 26億973万 | +4.1% | 18.63 | 1.1 |
08/07 | 777 | 789 | 776 | 789 | +1.81% | 4,200 | 25億3269万 | +1.28% | 18.08 | 1.07 |
08/04 | 778 | 786 | 775 | 775 | -0.9% | 1,700 | 24億8775万 | -0.51% | 17.75 | 1.05 |
08/03 | 787 | 787 | 780 | 782 | -0.51% | 2,200 | 25億1022万 | +0.39% | 17.91 | 1.06 |
08/02 | 779 | 786 | 779 | 786 | +0.9% | 4,800 | 25億2306万 | +1.03% | 18.01 | 1.06 |
08/01 | 789 | 789 | 779 | 779 | -0.51% | 4,900 | 25億59万 | +0.26% | 17.85 | 1.05 |
07/31 | 765 | 783 | 765 | 783 | +2.35% | 2,000 | 25億1343万 | +0.77% | 17.94 | 1.06 |
07/28 | 765 | 769 | 762 | 765 | +0.53% | 1,700 | 24億5565万 | -1.42% | 17.53 | 1.03 |