株価チャート
2023/08/03~2023/12/27
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 |
12/27 | 41 | 42 | 40 | 40 | -2.44% | 1,798,900 | 46億7931万 | -9.09% | - | 1396.66 |
12/26 | 43 | 43 | 41 | 41 | -2.38% | 1,712,000 | 47億9629万 | -8.89% | - | 1431.58 |
12/25 | 42 | 43 | 42 | 42 | 0% | 1,369,500 | 49億1328万 | -6.67% | - | 1466.5 |
12/22 | 43 | 43 | 42 | 42 | 0% | 832,700 | 49億1328万 | -6.67% | - | 1466.5 |
12/21 | 43 | 44 | 42 | 42 | -2.33% | 1,565,300 | 49億1328万 | -6.67% | - | 1466.5 |
12/20 | 44 | 44 | 43 | 43 | 0% | 1,028,100 | 50億3026万 | -4.44% | - | 1501.41 |
12/19 | 44 | 44 | 43 | 43 | 0% | 993,500 | 50億3026万 | -4.44% | - | 1501.41 |
12/18 | 43 | 44 | 43 | 43 | -2.27% | 1,044,500 | 50億3026万 | -4.44% | - | 1501.41 |
12/15 | 44 | 44 | 43 | 44 | 0% | 1,927,500 | 51億4724万 | -2.22% | - | 1536.33 |
12/14 | 44 | 45 | 44 | 44 | 0% | 1,017,200 | 51億4724万 | -2.22% | - | 1536.33 |
12/13 | 44 | 46 | 43 | 44 | +2.33% | 2,760,300 | 51億4724万 | -2.22% | - | 1536.33 |
12/12 | 44 | 45 | 43 | 43 | -2.27% | 2,163,400 | 50億3026万 | -4.44% | - | 1501.41 |
12/11 | 45 | 46 | 43 | 44 | -2.22% | 2,616,000 | 51億4724万 | -2.22% | - | 1536.33 |
12/08 | 45 | 46 | 44 | 45 | 0% | 3,614,900 | 52億6422万 | 0% | - | 1571.25 |
12/07 | 46 | 46 | 44 | 45 | -2.17% | 4,169,800 | 52億6422万 | 0% | - | 1571.25 |
12/06 | 49 | 50 | 46 | 46 | -8% | 7,104,900 | 53億8121万 | +2.22% | - | 1606.16 |
12/05 | 51 | 52 | 48 | 50 | -3.85% | 8,437,000 | 58億4914万 | +11.11% | - | 1745.83 |
12/04 | 51 | 53 | 49 | 52 | +1.96% | 11,431,700 | 60億8310万 | +15.56% | - | 1815.66 |
12/01 | 62 | 64 | 49 | 51 | +8.51% | 56,385,900 | 59億6612万 | +15.91% | - | 1780.75 |
11/30 | 46 | 49 | 45 | 47 | +4.44% | 4,275,200 | 54億9819万 | +6.82% | - | 1641.08 |
11/29 | 44 | 48 | 43 | 45 | +2.27% | 3,035,700 | 52億6422万 | +2.27% | - | 1571.25 |
11/28 | 45 | 45 | 43 | 44 | 0% | 1,431,300 | 51億4724万 | 0% | - | 1536.33 |
11/27 | 44 | 45 | 44 | 44 | +2.33% | 1,419,800 | 51億4724万 | 0% | - | 1536.33 |
11/24 | 44 | 45 | 43 | 43 | 0% | 2,010,000 | 50億3026万 | -2.27% | - | 1501.41 |
11/22 | 43 | 46 | 43 | 43 | 0% | 3,045,700 | 50億3026万 | -2.27% | - | 1501.41 |
11/21 | 43 | 44 | 43 | 43 | 0% | 1,250,200 | 50億3026万 | -2.27% | - | 1501.41 |
11/20 | 44 | 44 | 42 | 43 | 0% | 2,084,100 | 50億3026万 | -2.27% | - | 1501.41 |
11/17 | 43 | 44 | 43 | 43 | 0% | 907,100 | 50億3026万 | -2.27% | - | 1501.41 |
11/16 | 43 | 44 | 43 | 43 | 0% | 1,144,300 | 50億3026万 | -4.44% | - | 1501.41 |
11/15 | 44 | 45 | 43 | 43 | -2.27% | 1,336,600 | 50億3026万 | -4.44% | - | 1501.41 |
11/14 | 44 | 45 | 43 | 44 | +2.33% | 1,499,700 | 51億4724万 | -2.22% | - | 1536.33 |
11/13 | 45 | 45 | 43 | 43 | -4.44% | 1,027,600 | 50億3026万 | -4.44% | - | 1501.41 |
11/10 | 45 | 45 | 44 | 45 | 0% | 487,400 | 52億6422万 | -2.17% | - | 1571.25 |
11/09 | 44 | 45 | 43 | 45 | -6.25% | 1,780,200 | 52億6422万 | -2.17% | - | 1571.25 |
11/08 | 47 | 48 | 46 | 48 | +4.35% | 1,068,800 | 56億1517万 | +4.35% | - | 1676 |
11/07 | 45 | 47 | 45 | 46 | +2.22% | 1,617,200 | 53億8121万 | 0% | - | 1606.16 |
11/06 | 44 | 47 | 43 | 45 | +4.65% | 2,951,300 | 52億6422万 | -2.17% | - | 1571.25 |
11/02 | 44 | 44 | 43 | 43 | -2.27% | 645,900 | 50億3026万 | -8.51% | - | 1501.41 |
11/01 | 43 | 44 | 43 | 44 | +2.33% | 924,800 | 51億4724万 | -6.38% | - | 1536.33 |
10/31 | 44 | 44 | 42 | 43 | -2.27% | 1,672,900 | 50億3026万 | -8.51% | - | 1501.41 |
10/30 | 44 | 45 | 43 | 44 | 0% | 1,188,000 | 51億4724万 | -8.33% | - | 1536.33 |
10/27 | 44 | 45 | 43 | 44 | 0% | 1,160,000 | 51億4724万 | -8.33% | - | 1536.33 |
10/26 | 44 | 45 | 43 | 44 | 0% | 1,573,100 | 51億4724万 | -8.33% | - | 1536.33 |
10/25 | 44 | 45 | 43 | 44 | 0% | 1,725,500 | 51億4724万 | -10.2% | - | 1536.33 |
10/24 | 44 | 45 | 42 | 44 | +2.33% | 2,638,500 | 51億4724万 | -10.2% | - | 1536.33 |
10/23 | 45 | 45 | 43 | 43 | -4.44% | 1,958,700 | 50億3026万 | -14% | - | 1501.41 |
10/20 | 46 | 46 | 44 | 45 | -2.17% | 1,751,200 | 52億6422万 | -10% | - | 1571.25 |
10/19 | 46 | 47 | 45 | 46 | +2.22% | 2,806,600 | 53億8121万 | -8% | - | 1606.16 |
10/18 | 45 | 46 | 44 | 45 | +2.27% | 2,644,000 | 52億6422万 | -11.76% | - | 1571.25 |
10/17 | 45 | 47 | 44 | 44 | -4.35% | 3,010,000 | 51億4724万 | -13.73% | - | 1536.33 |
10/16 | 48 | 48 | 44 | 46 | -4.17% | 3,820,600 | 53億8121万 | -9.8% | - | 1606.16 |
10/13 | 49 | 50 | 47 | 48 | -2.04% | 1,947,400 | 56億1517万 | -7.69% | - | 1676 |
10/12 | 50 | 50 | 49 | 49 | 0% | 1,420,400 | 57億3216万 | -5.77% | - | 1710.91 |
10/11 | 50 | 51 | 49 | 49 | -2% | 1,772,700 | 57億3216万 | -5.77% | - | 1710.91 |
10/10 | 50 | 50 | 49 | 50 | 0% | 981,300 | 58億4914万 | -5.66% | - | 1745.83 |
10/06 | 50 | 50 | 49 | 50 | +2.04% | 1,259,400 | 58億4914万 | -5.66% | - | 1745.83 |
10/05 | 49 | 51 | 49 | 49 | 0% | 1,833,900 | 57億3216万 | -7.55% | - | 1710.91 |
10/04 | 50 | 51 | 49 | 49 | -3.92% | 1,872,300 | 57億3216万 | -7.55% | - | 1710.91 |
10/03 | 52 | 52 | 50 | 51 | 0% | 1,794,000 | 59億6612万 | -5.56% | - | 1780.75 |
10/02 | 52 | 53 | 51 | 51 | -1.92% | 982,400 | 59億6612万 | -5.56% | - | 1780.75 |
09/29 | 51 | 53 | 51 | 52 | +1.96% | 1,034,400 | 60億8310万 | -3.7% | - | 28 |
09/28 | 52 | 53 | 51 | 51 | -1.92% | 885,600 | 59億6612万 | -5.56% | - | 27.46 |
09/27 | 52 | 53 | 51 | 52 | -1.89% | 1,284,900 | 60億8310万 | -3.7% | - | 28 |
09/26 | 53 | 53 | 52 | 53 | +1.92% | 403,500 | 62億9万 | -3.64% | - | 28.54 |
09/25 | 52 | 53 | 52 | 52 | 0% | 558,100 | 60億8310万 | -5.45% | - | 28 |
09/22 | 51 | 53 | 50 | 52 | 0% | 2,265,500 | 60億8310万 | -5.45% | - | 28 |
09/21 | 52 | 53 | 51 | 52 | 0% | 1,511,800 | 60億8310万 | -7.14% | - | 28 |
09/20 | 54 | 54 | 52 | 52 | -3.7% | 1,164,300 | 60億8310万 | -7.14% | - | 28 |
09/19 | 53 | 54 | 52 | 54 | +1.89% | 2,977,600 | 63億1707万 | -5.26% | - | 29.08 |
09/15 | 55 | 55 | 53 | 53 | -1.85% | 2,162,900 | 62億9万 | -7.02% | - | 28.54 |
09/14 | 54 | 55 | 54 | 54 | 0% | 722,500 | 63億1707万 | -5.26% | - | 29.08 |
09/13 | 54 | 55 | 54 | 54 | -1.82% | 834,700 | 63億1707万 | -6.9% | - | 29.08 |
09/12 | 54 | 55 | 54 | 55 | +1.85% | 827,900 | 64億3405万 | -5.17% | - | 29.62 |
09/11 | 54 | 55 | 54 | 54 | 0% | 1,356,000 | 63億1707万 | -6.9% | - | 29.08 |
09/08 | 55 | 56 | 54 | 54 | 0% | 964,500 | 63億1707万 | -6.9% | - | 29.08 |
09/07 | 55 | 55 | 54 | 54 | -1.82% | 1,511,400 | 63億1707万 | -6.9% | - | 29.08 |
09/06 | 56 | 56 | 55 | 55 | -1.79% | 1,012,100 | 64億3405万 | -5.17% | - | 29.62 |
09/05 | 56 | 56 | 55 | 56 | +1.82% | 898,100 | 65億5104万 | -3.45% | - | 30.15 |
09/04 | 57 | 57 | 55 | 55 | -3.51% | 1,320,900 | 64億3405万 | -5.17% | - | 29.62 |
09/01 | 54 | 57 | 54 | 57 | +5.56% | 1,722,800 | 66億6802万 | -3.39% | - | 30.69 |
08/31 | 55 | 56 | 54 | 54 | -3.57% | 1,603,100 | 63億1707万 | -8.47% | - | 29.08 |
08/30 | 55 | 56 | 54 | 56 | +1.82% | 2,123,400 | 65億5104万 | -5.08% | - | 30.15 |
08/29 | 55 | 56 | 54 | 55 | +1.85% | 980,900 | 64億3405万 | -6.78% | - | 29.62 |
08/28 | 57 | 58 | 54 | 54 | -6.9% | 3,944,200 | 63億1707万 | -8.47% | - | 29.08 |
08/25 | 58 | 58 | 56 | 58 | 0% | 2,342,700 | 67億8500万 | -1.69% | - | 31.23 |
08/24 | 58 | 60 | 58 | 58 | -1.69% | 1,877,700 | 67億8500万 | -1.69% | - | 31.23 |
08/23 | 59 | 60 | 59 | 59 | 0% | 890,400 | 69億198万 | 0% | - | 31.77 |
08/22 | 60 | 62 | 58 | 59 | -3.28% | 2,539,200 | 69億198万 | 0% | - | 31.77 |
08/21 | 60 | 62 | 60 | 61 | 0% | 1,561,600 | 71億3595万 | +3.39% | - | 32.85 |
08/18 | 61 | 62 | 59 | 61 | 0% | 2,573,400 | 71億3595万 | +3.39% | - | 32.85 |
08/17 | 62 | 63 | 59 | 61 | -3.17% | 4,115,900 | 71億3595万 | +3.39% | - | 32.85 |
08/16 | 63 | 65 | 63 | 63 | -3.08% | 1,749,800 | 73億6992万 | +6.78% | - | 33.92 |
08/15 | 63 | 65 | 61 | 65 | +3.17% | 2,512,100 | 76億388万 | +10.17% | - | 35 |
08/14 | 62 | 66 | 62 | 63 | +1.61% | 4,671,200 | 73億6992万 | +8.62% | - | 33.92 |
08/10 | 59 | 62 | 59 | 62 | +8.77% | 4,765,400 | 72億5293万 | +6.9% | - | 33.39 |
08/09 | 57 | 58 | 56 | 57 | 0% | 1,098,900 | 66億6802万 | -1.72% | - | 30.69 |
08/08 | 56 | 58 | 56 | 57 | 0% | 1,171,200 | 66億6802万 | -1.72% | - | 30.69 |
08/07 | 57 | 57 | 56 | 57 | +1.79% | 549,300 | 66億6802万 | -1.72% | - | 30.69 |
08/04 | 57 | 58 | 56 | 56 | 0% | 729,400 | 65億5104万 | -3.45% | - | 30.15 |
08/03 | 57 | 57 | 56 | 56 | -1.75% | 1,000,200 | 65億5104万 | -3.45% | - | 30.15 |