株価チャート
2023/07/18~2023/12/11
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 |
12/11 | 3,020 | 3,150 | 3,020 | 3,150 | +5.99% | 576,700 | 3088億521万 | +9.38% | 42.59 | 11.01 |
12/08 | 2,979 | 3,040 | 2,944 | 2,972 | +1.47% | 579,700 | 2913億5526万 | +4.03% | 40.18 | 10.39 |
12/07 | 2,926 | 2,989 | 2,870 | 2,929 | -0.85% | 460,400 | 2871億3982万 | +3.24% | 39.6 | 10.24 |
12/06 | 2,885 | 2,987 | 2,885 | 2,954 | +2.93% | 385,800 | 2895億9066万 | +4.68% | 39.94 | 10.32 |
12/05 | 2,850 | 2,918 | 2,834 | 2,870 | +1.77% | 416,400 | 2813億5585万 | +2.32% | 38.8 | 10.03 |
12/04 | 2,761 | 2,843 | 2,735 | 2,820 | +0.32% | 333,100 | 2764億5418万 | +1.11% | 38.13 | 9.86 |
12/01 | 2,871 | 2,875 | 2,799 | 2,811 | -2.23% | 294,900 | 2755億7188万 | +1.41% | 38 | 9.82 |
11/30 | 2,895 | 2,940 | 2,840 | 2,875 | -1.44% | 256,600 | 2818億4602万 | +4.24% | 38.87 | 10.05 |
11/29 | 2,895 | 2,935 | 2,886 | 2,917 | +1.46% | 207,200 | 2859億6342万 | +6.54% | 39.44 | 10.19 |
11/28 | 2,899 | 2,972 | 2,865 | 2,875 | -0.42% | 328,500 | 2818億4602万 | +6.21% | 38.87 | 10.05 |
11/27 | 2,914 | 2,990 | 2,866 | 2,887 | -1.5% | 254,800 | 2830億2242万 | +7.56% | 39.03 | 10.09 |
11/24 | 2,880 | 3,015 | 2,880 | 2,931 | +1.81% | 423,900 | 2873億3589万 | +10.02% | 39.63 | 10.24 |
11/22 | 2,940 | 2,944 | 2,827 | 2,879 | -1.03% | 273,400 | 2822億3815万 | +8.64% | 38.92 | 10.06 |
11/21 | 2,812 | 2,930 | 2,806 | 2,909 | +3.67% | 412,900 | 2851億7916万 | +10.15% | 39.33 | 10.17 |
11/20 | 2,691 | 2,826 | 2,669 | 2,806 | +4.23% | 317,200 | 2750億8172万 | +6.77% | 37.94 | 9.81 |
11/17 | 2,663 | 2,698 | 2,641 | 2,692 | +0.07% | 281,100 | 2639億591万 | +2.63% | 36.4 | 9.41 |
11/16 | 2,832 | 2,832 | 2,681 | 2,690 | -4.47% | 293,100 | 2637億984万 | +2.44% | 36.37 | 9.4 |
11/15 | 2,900 | 2,914 | 2,764 | 2,816 | -1.61% | 474,600 | 2760億6205万 | +7.11% | 38.07 | 9.84 |
11/14 | 2,898 | 2,900 | 2,806 | 2,862 | +0.49% | 511,400 | 2805億7159万 | +8.99% | 38.69 | 10 |
11/13 | 3,030 | 3,035 | 2,824 | 2,848 | -5.85% | 678,900 | 2791億9912万 | +8.66% | 38.51 | 9.95 |
11/10 | 2,845 | 3,070 | 2,791 | 3,025 | +0.33% | 1,214,900 | 2965億5103万 | +15.5% | 40.9 | 10.57 |
11/09 | 2,900 | 3,045 | 2,875 | 3,015 | +5.79% | 801,300 | 2955億7070万 | +15.87% | 40.76 | 10.54 |
11/08 | 2,862 | 2,897 | 2,795 | 2,850 | +3.19% | 422,500 | 2793億9519万 | +10.12% | 38.53 | 9.96 |
11/07 | 2,758 | 2,790 | 2,734 | 2,762 | -3.16% | 431,700 | 2707億6825万 | +7.1% | 37.34 | 9.65 |
11/06 | 2,723 | 2,906 | 2,718 | 2,852 | +10.84% | 703,100 | 2795億9125万 | +10.84% | 38.56 | 9.97 |
11/02 | 2,521 | 2,586 | 2,483 | 2,573 | +4.13% | 435,000 | 2522億3993万 | +0.39% | 34.79 | 8.99 |
11/01 | 2,541 | 2,541 | 2,447 | 2,471 | -3.36% | 622,200 | 2422億4053万 | -3.66% | 33.41 | 8.64 |
10/31 | 2,475 | 2,560 | 2,461 | 2,557 | +1.27% | 306,500 | 2506億7140万 | -0.54% | 34.57 | 8.94 |
10/30 | 2,458 | 2,544 | 2,453 | 2,525 | +1.9% | 434,900 | 2475億3433万 | -1.94% | 34.14 | 8.82 |
10/27 | 2,400 | 2,478 | 2,356 | 2,478 | +3.25% | 384,300 | 2429億2676万 | -3.95% | 33.5 | 8.66 |
10/26 | 2,400 | 2,496 | 2,374 | 2,400 | -1.76% | 591,900 | 2352億8016万 | -7.12% | 32.45 | 8.39 |
10/25 | 2,438 | 2,479 | 2,367 | 2,443 | +2.17% | 675,800 | 2394億9559万 | -6% | 33.03 | 8.54 |
10/24 | 2,227 | 2,416 | 2,214 | 2,391 | +12.41% | 1,361,400 | 2343億9785万 | -8.6% | 32.33 | 8.36 |
10/23 | 2,262 | 2,263 | 2,101 | 2,127 | -8% | 1,200,600 | 2084億4217万 | -19.43% | 28.76 | 7.43 |
10/20 | 2,361 | 2,361 | 2,261 | 2,312 | -3.06% | 1,099,100 | 2265億7183万 | -13.6% | 31.26 | 8.08 |
10/19 | 2,500 | 2,500 | 2,360 | 2,385 | -7.34% | 645,900 | 2337億2570万 | -11.8% | 32.25 | 8.33 |
10/18 | 2,640 | 2,640 | 2,523 | 2,574 | -3.01% | 247,100 | 2522億4736万 | -5.65% | 34.8 | 8.99 |
10/17 | 2,631 | 2,708 | 2,622 | 2,654 | +2.71% | 427,900 | 2600億8722万 | -3.28% | 35.88 | 9.27 |
10/16 | 2,624 | 2,631 | 2,576 | 2,584 | -3.9% | 340,400 | 2532億2734万 | -6.21% | 34.94 | 9.03 |
10/13 | 2,750 | 2,770 | 2,680 | 2,689 | -2.75% | 206,100 | 2635億1715万 | -2.89% | 36.36 | 9.39 |
10/12 | 2,756 | 2,789 | 2,732 | 2,765 | +0.29% | 237,200 | 2709億6502万 | -0.61% | 37.38 | 9.66 |
10/11 | 2,794 | 2,849 | 2,757 | 2,757 | +0.15% | 289,800 | 2701億8103万 | -1.29% | 37.27 | 9.63 |
10/10 | 2,762 | 2,798 | 2,733 | 2,753 | +0.92% | 280,600 | 2697億8904万 | -1.71% | 37.22 | 9.62 |
10/06 | 2,753 | 2,788 | 2,708 | 2,728 | -2.68% | 164,800 | 2673億3908万 | -2.88% | 36.88 | 9.53 |
10/05 | 2,640 | 2,813 | 2,640 | 2,803 | +7.6% | 475,900 | 2746億8895万 | -0.5% | 37.9 | 9.79 |
10/04 | 2,600 | 2,665 | 2,588 | 2,605 | -1.7% | 283,000 | 2552億8531万 | -7.62% | 35.22 | 9.1 |
10/03 | 2,624 | 2,672 | 2,619 | 2,650 | +0.34% | 283,100 | 2596億9523万 | -6.53% | 35.83 | 9.26 |
10/02 | 2,631 | 2,689 | 2,600 | 2,641 | +1.46% | 270,800 | 2588億1324万 | -7.2% | 35.71 | 9.23 |
09/29 | 2,618 | 2,632 | 2,585 | 2,603 | -0.61% | 213,800 | 2550億8931万 | -8.86% | 40.43 | 9.62 |
09/28 | 2,661 | 2,677 | 2,591 | 2,619 | +0.19% | 270,700 | 2566億5728万 | -8.62% | 40.67 | 9.68 |
09/27 | 2,600 | 2,653 | 2,593 | 2,614 | -0.61% | 328,500 | 2561億6729万 | -9.05% | 40.6 | 9.66 |
09/26 | 2,663 | 2,710 | 2,626 | 2,630 | -0.57% | 319,900 | 2577億3526万 | -8.68% | 40.85 | 9.72 |
09/25 | 2,638 | 2,685 | 2,618 | 2,645 | +0.11% | 365,400 | 2592億523万 | -8.45% | 41.08 | 9.77 |
09/22 | 2,542 | 2,684 | 2,514 | 2,642 | +1.97% | 577,400 | 2589億1124万 | -8.74% | 41.03 | 9.76 |
09/21 | 2,766 | 2,766 | 2,554 | 2,591 | -6.5% | 664,800 | 2539億1333万 | -10.75% | 40.24 | 9.57 |
09/20 | 2,845 | 2,848 | 2,769 | 2,771 | -3.28% | 314,000 | 2715億5301万 | -4.94% | 43.03 | 10.24 |
09/19 | 2,978 | 3,005 | 2,847 | 2,865 | -4.47% | 354,900 | 2807億6484万 | -1.85% | 44.49 | 10.59 |
09/15 | 3,025 | 3,025 | 2,967 | 2,999 | -0.53% | 200,600 | 2938億9660万 | +2.71% | 46.58 | 11.08 |
09/14 | 3,010 | 3,035 | 2,983 | 3,015 | 0% | 136,000 | 2954億6457万 | +3.4% | 46.82 | 11.14 |
09/13 | 2,994 | 3,030 | 2,987 | 3,015 | +0.67% | 118,300 | 2954億6457万 | +3.82% | 46.82 | 11.14 |
09/12 | 2,990 | 3,035 | 2,986 | 2,995 | +0.77% | 133,200 | 2935億460万 | +3.56% | 46.51 | 11.07 |
09/11 | 2,950 | 3,050 | 2,938 | 2,972 | +1.36% | 198,100 | 2912億5065万 | +3.09% | 46.16 | 10.98 |
09/08 | 2,914 | 2,993 | 2,910 | 2,932 | -0.03% | 221,900 | 2873億3072万 | +2.12% | 45.54 | 10.83 |
09/07 | 2,981 | 2,985 | 2,910 | 2,933 | -2.72% | 177,000 | 2874億2872万 | +2.41% | 45.55 | 10.84 |
09/06 | 3,020 | 3,035 | 2,991 | 3,015 | -0.17% | 124,900 | 2954億6457万 | +5.53% | 46.82 | 11.14 |
09/05 | 2,994 | 3,040 | 2,987 | 3,020 | +1.55% | 183,900 | 2959億5456万 | +6% | 46.9 | 11.16 |
09/04 | 2,956 | 3,040 | 2,950 | 2,974 | +0.71% | 184,500 | 2914億4664万 | +4.61% | 46.19 | 10.99 |
09/01 | 2,917 | 2,961 | 2,908 | 2,953 | +1.44% | 143,200 | 2893億8868万 | +4.05% | 45.86 | 10.91 |
08/31 | 2,896 | 2,921 | 2,864 | 2,911 | +0.48% | 160,900 | 2852億7276万 | +2.72% | 45.21 | 10.76 |
08/30 | 2,985 | 2,985 | 2,888 | 2,897 | -2.88% | 136,500 | 2839億78万 | +2.3% | 44.99 | 10.7 |
08/29 | 2,924 | 2,985 | 2,909 | 2,983 | +2.44% | 206,300 | 2923億2863万 | +5.44% | 46.33 | 11.02 |
08/28 | 2,927 | 2,940 | 2,907 | 2,912 | +0.69% | 116,100 | 2853億7075万 | +3.01% | 45.22 | 10.76 |
08/25 | 2,827 | 2,914 | 2,820 | 2,892 | +1.62% | 136,300 | 2834億1079万 | +2.34% | 44.91 | 10.69 |
08/24 | 2,827 | 2,870 | 2,827 | 2,846 | +0.67% | 137,300 | 2789億287万 | +0.67% | 44.2 | 10.52 |
08/23 | 2,782 | 2,836 | 2,773 | 2,827 | +2.06% | 166,300 | 2770億4091万 | -0.18% | 43.9 | 10.45 |
08/22 | 2,865 | 2,870 | 2,765 | 2,770 | -3.18% | 209,200 | 2714億5501万 | -2.26% | 43.02 | 10.23 |
08/21 | 2,788 | 2,869 | 2,781 | 2,861 | +2.66% | 223,500 | 2802億3552万 | +0.67% | 44.41 | 10.57 |
08/18 | 2,785 | 2,823 | 2,766 | 2,787 | -1.69% | 158,700 | 2729億8720万 | -2.11% | 43.26 | 10.29 |
08/17 | 2,855 | 2,898 | 2,828 | 2,835 | -2% | 205,400 | 2776億8881万 | -0.49% | 44.01 | 10.47 |
08/16 | 2,835 | 2,904 | 2,835 | 2,893 | +0.42% | 163,500 | 2833億6992万 | +1.44% | 44.91 | 10.68 |
08/15 | 2,865 | 2,905 | 2,861 | 2,881 | +0.17% | 216,100 | 2821億9452万 | +1.02% | 44.72 | 10.64 |
08/14 | 2,900 | 2,984 | 2,876 | 2,876 | -0.72% | 284,800 | 2817億477万 | +0.7% | 44.64 | 10.62 |
08/10 | 2,980 | 3,085 | 2,831 | 2,897 | +6.12% | 935,400 | 2837億6172万 | +1.08% | 44.97 | 10.7 |
08/09 | 2,700 | 2,753 | 2,682 | 2,730 | +0.78% | 220,800 | 2674億404万 | -5.27% | 42.38 | 10.08 |
08/08 | 2,775 | 2,790 | 2,697 | 2,709 | -1.78% | 340,700 | 2653億4709万 | -6.75% | 42.05 | 10 |
08/07 | 2,671 | 2,759 | 2,640 | 2,758 | +2.6% | 254,400 | 2701億4665万 | -5.84% | 42.81 | 10.19 |
08/04 | 2,744 | 2,748 | 2,670 | 2,688 | -2.4% | 307,200 | 2632億9013万 | -8.88% | 41.73 | 9.93 |
08/03 | 2,731 | 2,797 | 2,728 | 2,754 | -0.15% | 247,700 | 2697億5485万 | -7.37% | 42.75 | 10.17 |
08/02 | 2,768 | 2,772 | 2,724 | 2,758 | -1.54% | 331,600 | 2701億4665万 | -7.82% | 42.81 | 10.19 |
08/01 | 2,886 | 2,908 | 2,788 | 2,801 | -2.95% | 256,700 | 2743億5851万 | -6.79% | 43.48 | 10.34 |
07/31 | 2,860 | 2,889 | 2,833 | 2,886 | +1.8% | 272,100 | 2826億8427万 | -4.44% | 44.8 | 10.66 |
07/28 | 2,786 | 2,874 | 2,744 | 2,835 | -1.39% | 417,800 | 2776億8881万 | -6.5% | 44.01 | 10.47 |
07/27 | 2,802 | 2,885 | 2,785 | 2,875 | +1.2% | 220,800 | 2816億682万 | -5.68% | 44.63 | 10.62 |
07/26 | 2,830 | 2,851 | 2,823 | 2,841 | +0.18% | 121,400 | 2782億7651万 | -7.22% | 44.1 | 10.49 |
07/25 | 2,919 | 2,919 | 2,833 | 2,836 | -2.84% | 237,600 | 2777億8676万 | -7.92% | 44.02 | 10.47 |
07/24 | 2,910 | 2,928 | 2,881 | 2,919 | +1% | 173,500 | 2859億1663万 | -5.72% | 45.31 | 10.78 |
07/21 | 2,913 | 2,913 | 2,865 | 2,890 | -1.1% | 117,400 | 2830億7607万 | -7.04% | 44.86 | 10.67 |
07/20 | 2,915 | 2,930 | 2,880 | 2,922 | -1.38% | 200,000 | 2862億1048万 | -6.26% | 45.36 | 10.79 |
07/19 | 2,939 | 2,971 | 2,927 | 2,963 | +2.56% | 159,000 | 2902億2644万 | -5.15% | 45.99 | 10.94 |
07/18 | 2,982 | 3,010 | 2,860 | 2,889 | -2.46% | 350,400 | 2829億7812万 | -7.64% | 44.85 | 10.67 |