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 |
---|
2024 | 4/1, 株式分割 1→2 |
2023 |
12/27 | 2,730 | 2,805 | 2,730 | 2,805 | +3.51% | 179,200 | 2259億959万 | +7.12% | 27.63 | 3.13 |
12/26 | 2,685 | 2,729 | 2,685 | 2,710 | +0.84% | 85,000 | 2182億5710万 | +3.89% | 26.69 | 3.02 |
12/25 | 2,713 | 2,730 | 2,684 | 2,687 | -0.57% | 105,600 | 2164億4467万 | +3.31% | 26.47 | 2.99 |
12/22 | 2,676 | 2,713 | 2,667 | 2,703 | +1.01% | 93,600 | 2176億9323万 | +4.18% | 26.62 | 3.01 |
12/21 | 2,663 | 2,679 | 2,648 | 2,676 | -0.41% | 98,000 | 2155億1832万 | +3.5% | 26.36 | 2.98 |
12/20 | 2,693 | 2,717 | 2,680 | 2,687 | +0.43% | 134,000 | 2164億439万 | +4.21% | 26.47 | 2.99 |
12/19 | 2,668 | 2,680 | 2,649 | 2,675 | +0.81% | 102,200 | 2154億7804万 | +4.13% | 26.35 | 2.98 |
12/18 | 2,663 | 2,673 | 2,622 | 2,654 | -1.36% | 126,200 | 2137億4616万 | +3.61% | 26.14 | 2.96 |
12/15 | 2,682 | 2,690 | 2,658 | 2,690 | +0.34% | 170,600 | 2166億8633万 | +5.2% | 26.5 | 3 |
12/14 | 2,647 | 2,689 | 2,647 | 2,681 | +0.83% | 185,400 | 2159億6135万 | +5.05% | 26.41 | 2.99 |
12/13 | 2,676 | 2,685 | 2,658 | 2,659 | 0% | 95,800 | 2141億8920万 | +4.44% | 26.19 | 2.96 |
12/12 | 2,683 | 2,686 | 2,620 | 2,659 | -0.64% | 204,400 | 2141億8920万 | +4.73% | 26.19 | 2.96 |
12/11 | 2,638 | 2,685 | 2,634 | 2,676 | +1.61% | 195,000 | 2155億5859万 | +5.65% | 26.36 | 2.98 |
12/08 | 2,605 | 2,637 | 2,589 | 2,634 | +1.84% | 285,600 | 2121億3511万 | +4.34% | 25.94 | 2.94 |
12/07 | 2,564 | 2,589 | 2,560 | 2,586 | -0.54% | 150,200 | 2083億886万 | +2.78% | 25.48 | 2.88 |
12/06 | 2,486 | 2,605 | 2,486 | 2,600 | +4.82% | 247,200 | 2094億3660万 | +3.63% | 25.61 | 2.9 |
12/05 | 2,527 | 2,540 | 2,467 | 2,481 | -0.46% | 240,000 | 1998億1057万 | -0.74% | 24.44 | 2.76 |
12/04 | 2,489 | 2,507 | 2,471 | 2,492 | -1.83% | 121,200 | 2007億3692万 | -0.12% | 24.55 | 2.78 |
12/01 | 2,569 | 2,574 | 2,538 | 2,539 | +0.1% | 128,400 | 2044億8262万 | +1.95% | 25.01 | 2.83 |
11/30 | 2,518 | 2,537 | 2,468 | 2,536 | -0.47% | 145,200 | 2042億8124万 | +2.18% | 24.98 | 2.83 |
11/29 | 2,507 | 2,560 | 2,507 | 2,548 | +1.55% | 90,600 | 2052億4787万 | +2.95% | 25.1 | 2.84 |
11/28 | 2,511 | 2,530 | 2,458 | 2,509 | -0.1% | 153,000 | 2021億632万 | +1.74% | 24.72 | 2.8 |
11/27 | 2,535 | 2,553 | 2,501 | 2,512 | -0.91% | 94,000 | 2023億770万 | +2.14% | 24.74 | 2.8 |
11/24 | 2,533 | 2,550 | 2,528 | 2,535 | +0.1% | 60,600 | 2041億6041万 | +3.28% | 24.97 | 2.82 |
11/22 | 2,551 | 2,574 | 2,532 | 2,532 | -0.73% | 80,800 | 2039億5903万 | +3.3% | 24.94 | 2.82 |
11/21 | 2,515 | 2,557 | 2,507 | 2,551 | +1.25% | 110,200 | 2054億4925万 | +4.23% | 25.13 | 2.84 |
11/20 | 2,506 | 2,526 | 2,498 | 2,519 | +0.02% | 125,400 | 2029億1184万 | +3.11% | 24.82 | 2.81 |
11/17 | 2,491 | 2,524 | 2,491 | 2,519 | +1.06% | 92,400 | 2028億7157万 | +3.13% | 24.81 | 2.81 |
11/16 | 2,498 | 2,498 | 2,465 | 2,492 | -0.22% | 92,600 | 2007億3692万 | +1.88% | 24.55 | 2.78 |
11/15 | 2,510 | 2,513 | 2,481 | 2,498 | +1.83% | 106,600 | 2011億7996万 | +1.98% | 24.6 | 2.78 |
11/14 | 2,506 | 2,506 | 2,428 | 2,453 | -1.37% | 134,200 | 1975億5510万 | -0.18% | 24.16 | 2.73 |
11/13 | 2,554 | 2,557 | 2,484 | 2,487 | -2.39% | 147,200 | 2002億9389万 | +0.83% | 24.5 | 2.77 |
11/10 | 2,523 | 2,548 | 2,510 | 2,548 | +0.02% | 163,200 | 2052億759万 | +3.05% | 25.1 | 2.84 |
11/09 | 2,532 | 2,554 | 2,512 | 2,547 | +0.45% | 104,000 | 2051億6731万 | +2.95% | 25.09 | 2.84 |
11/08 | 2,515 | 2,548 | 2,501 | 2,536 | +1.52% | 161,000 | 2042億4096万 | +2.4% | 24.98 | 2.83 |
11/07 | 2,479 | 2,510 | 2,471 | 2,498 | -0.2% | 140,400 | 2011億7996万 | +0.71% | 24.6 | 2.78 |
11/06 | 2,495 | 2,519 | 2,446 | 2,503 | +1.75% | 248,800 | 2015億8273万 | +0.54% | 24.65 | 2.79 |
11/02 | 2,427 | 2,460 | 2,409 | 2,460 | +1.01% | 155,600 | 1981億1897万 | -1.5% | 24.23 | 2.74 |
11/01 | 2,468 | 2,493 | 2,423 | 2,435 | +1.9% | 329,400 | 1961億4543万 | -2.95% | 23.99 | 2.71 |
10/31 | 2,360 | 2,390 | 2,336 | 2,390 | +1.55% | 210,200 | 1924億8029万 | -5.25% | 23.54 | 2.66 |
10/30 | 2,365 | 2,381 | 2,346 | 2,353 | -1.3% | 746,200 | 1895億4012万 | -7.25% | 23.18 | 2.62 |
10/27 | 2,397 | 2,397 | 2,356 | 2,384 | +0.95% | 191,000 | 1920億3725万 | -6.55% | 23.49 | 2.66 |
10/26 | 2,356 | 2,387 | 2,339 | 2,362 | +0.3% | 190,000 | 1902億2482万 | -7.93% | 23.26 | 2.63 |
10/25 | 2,365 | 2,384 | 2,346 | 2,355 | -0.28% | 213,600 | 1896億6095万 | -8.92% | 23.19 | 2.62 |
10/24 | 2,324 | 2,367 | 2,274 | 2,361 | +1.88% | 184,000 | 1901億8454万 | -9.47% | 23.26 | 2.63 |
10/23 | 2,344 | 2,361 | 2,305 | 2,318 | -1.26% | 147,000 | 1866億8051万 | -11.92% | 22.83 | 2.58 |
10/20 | 2,369 | 2,372 | 2,344 | 2,347 | -1.55% | 136,600 | 1890億5681万 | -11.57% | 23.12 | 2.62 |
10/19 | 2,393 | 2,427 | 2,379 | 2,384 | -2.4% | 171,600 | 1920億3725万 | -10.95% | 23.49 | 2.66 |
10/18 | 2,445 | 2,449 | 2,408 | 2,443 | -0.31% | 269,800 | 1967億4957万 | -9.47% | 24.06 | 2.72 |
10/17 | 2,445 | 2,479 | 2,429 | 2,450 | +0.57% | 185,600 | 1973億5372万 | -9.79% | 24.14 | 2.73 |
10/16 | 2,499 | 2,499 | 2,423 | 2,436 | -2.85% | 217,000 | 1962億2598万 | -10.87% | 24 | 2.71 |
10/13 | 2,568 | 2,568 | 2,508 | 2,508 | -3.43% | 207,000 | 2019億8549万 | -8.88% | 24.7 | 2.79 |
10/12 | 2,600 | 2,617 | 2,580 | 2,597 | +0.5% | 167,000 | 2091億5467万 | -6.26% | 25.58 | 2.89 |
10/11 | 2,668 | 2,670 | 2,568 | 2,584 | -4.19% | 280,000 | 2081億748万 | -7.17% | 25.45 | 2.88 |
10/10 | 2,692 | 2,729 | 2,692 | 2,697 | +0.86% | 208,000 | 2172億992万 | -3.56% | 26.56 | 3.01 |
10/06 | 2,658 | 2,679 | 2,654 | 2,674 | +0.94% | 138,400 | 2153億5721万 | -4.65% | 26.34 | 2.98 |
10/05 | 2,626 | 2,657 | 2,608 | 2,649 | +2.24% | 198,000 | 2133億4340万 | -5.81% | 26.09 | 2.95 |
10/04 | 2,588 | 2,629 | 2,572 | 2,591 | +0.19% | 171,600 | 2086億7135万 | -8.24% | 25.52 | 2.89 |
10/03 | 2,633 | 2,633 | 2,584 | 2,586 | -2.21% | 174,600 | 2082億6859万 | -8.83% | 25.47 | 2.88 |
10/02 | 2,737 | 2,748 | 2,642 | 2,644 | -3.15% | 164,800 | 2129億8091万 | -7.16% | 26.05 | 2.95 |
09/29 | 2,714 | 2,749 | 2,684 | 2,730 | +1.73% | 141,000 | 2199億843万 | -4.38% | 26.88 | 3.08 |
09/28 | 2,710 | 2,724 | 2,677 | 2,684 | -2.91% | 147,000 | 2161億6274万 | -6.14% | 26.43 | 3.02 |
09/27 | 2,728 | 2,769 | 2,725 | 2,764 | -0.14% | 314,800 | 2226億4722万 | -3.56% | 27.22 | 3.11 |
09/26 | 2,773 | 2,803 | 2,759 | 2,768 | -0.16% | 207,400 | 2229億6943万 | -3.49% | 27.26 | 3.12 |
09/25 | 2,691 | 2,773 | 2,691 | 2,773 | +3.22% | 249,200 | 2233億3191万 | -3.33% | 27.3 | 3.12 |
09/22 | 2,691 | 2,709 | 2,672 | 2,686 | -1.68% | 221,400 | 2163億6412万 | -6.35% | 26.45 | 3.03 |
09/21 | 2,880 | 2,890 | 2,732 | 2,732 | -5.14% | 241,600 | 2200億6953万 | -4.84% | 26.9 | 3.08 |
09/20 | 2,901 | 2,901 | 2,855 | 2,880 | -1.22% | 307,000 | 2319億9131万 | +0.21% | 28.36 | 3.24 |
09/19 | 2,921 | 2,944 | 2,890 | 2,916 | -0.77% | 288,600 | 2348億5093万 | +1.44% | 28.71 | 3.28 |
09/15 | 2,904 | 2,948 | 2,882 | 2,938 | +1.19% | 260,200 | 2366億6336万 | +2.33% | 28.93 | 3.31 |
09/14 | 2,897 | 2,923 | 2,858 | 2,904 | +0.03% | 142,600 | 2338億8429万 | +1.24% | 28.59 | 3.27 |
09/13 | 2,905 | 2,926 | 2,895 | 2,903 | -0.77% | 129,800 | 2338億374万 | +1.27% | 28.58 | 3.27 |
09/12 | 2,925 | 2,932 | 2,888 | 2,925 | +1.21% | 127,800 | 2356億1617万 | +2.06% | 28.81 | 3.29 |
09/11 | 2,881 | 2,892 | 2,863 | 2,890 | +0.36% | 186,000 | 2327億9684万 | +0.87% | 28.46 | 3.26 |
09/08 | 2,870 | 2,911 | 2,857 | 2,880 | -1.17% | 263,000 | 2319億5103万 | +0.58% | 28.36 | 3.24 |
09/07 | 2,921 | 2,925 | 2,891 | 2,914 | -1.22% | 188,200 | 2346億8982万 | +1.8% | 28.69 | 3.28 |
09/06 | 2,921 | 2,958 | 2,916 | 2,950 | +0.98% | 87,200 | 2375億8971万 | +3.13% | 29.05 | 3.32 |
09/05 | 2,905 | 2,922 | 2,893 | 2,921 | +0.46% | 114,800 | 2352億9396万 | +2.2% | 28.77 | 3.29 |
09/04 | 2,903 | 2,913 | 2,888 | 2,908 | +0.17% | 103,200 | 2342億651万 | +1.84% | 28.63 | 3.27 |
09/01 | 2,861 | 2,907 | 2,846 | 2,903 | +1.47% | 125,800 | 2338億374万 | +1.84% | 28.58 | 3.27 |
08/31 | 2,915 | 2,915 | 2,842 | 2,861 | -1.97% | 108,200 | 2304億2054万 | +0.51% | 28.17 | 3.22 |
08/30 | 2,923 | 2,935 | 2,899 | 2,918 | -0.14% | 120,400 | 2350億5231万 | +2.64% | 28.74 | 3.29 |
08/29 | 2,882 | 2,922 | 2,878 | 2,922 | +1.46% | 101,200 | 2353億7452万 | +3.03% | 28.78 | 3.29 |
08/28 | 2,858 | 2,882 | 2,844 | 2,880 | +1.62% | 70,600 | 2319億9131万 | +1.84% | 28.36 | 3.24 |
08/25 | 2,797 | 2,844 | 2,781 | 2,834 | +0.25% | 116,600 | 2282億8589万 | +0.5% | 27.91 | 3.19 |
08/24 | 2,829 | 2,845 | 2,766 | 2,827 | -1.43% | 325,400 | 2277億2203万 | +0.39% | 27.84 | 3.18 |
08/23 | 2,791 | 2,873 | 2,791 | 2,868 | +1.97% | 116,400 | 2310億2468万 | +1.92% | 28.24 | 3.23 |
08/22 | 2,787 | 2,823 | 2,776 | 2,813 | +1.53% | 124,800 | 2265億5401万 | +0.12% | 27.7 | 3.17 |
08/21 | 2,760 | 2,788 | 2,751 | 2,770 | +0.14% | 104,000 | 2231億3053万 | -1.28% | 27.28 | 3.12 |
08/18 | 2,770 | 2,778 | 2,748 | 2,766 | +0.22% | 76,000 | 2228億832万 | -1.43% | 27.24 | 3.12 |
08/17 | 2,800 | 2,805 | 2,736 | 2,760 | -1.78% | 137,200 | 2223億2501万 | -1.57% | 27.18 | 3.11 |
08/16 | 2,835 | 2,835 | 2,794 | 2,810 | -2.12% | 109,200 | 2263億5263万 | +0.25% | 27.67 | 3.17 |
08/15 | 2,855 | 2,871 | 2,840 | 2,871 | +0.58% | 95,600 | 2312億6634万 | +2.54% | 28.27 | 3.23 |
08/14 | 2,865 | 2,882 | 2,846 | 2,855 | +0.19% | 109,600 | 2299億3722万 | +2.31% | 28.11 | 3.22 |
08/10 | 2,830 | 2,849 | 2,793 | 2,849 | -0.35% | 95,200 | 2294億9418万 | +2.37% | 28.06 | 3.21 |
08/09 | 2,893 | 2,893 | 2,839 | 2,859 | -1.16% | 89,600 | 2302億9971万 | +2.95% | 28.16 | 3.22 |
08/08 | 2,913 | 2,913 | 2,892 | 2,893 | -0.16% | 74,600 | 2329億9822万 | +4.23% | 28.49 | 3.26 |
08/07 | 2,842 | 2,897 | 2,842 | 2,897 | +1.54% | 85,800 | 2333億6070万 | +4.47% | 28.53 | 3.26 |
08/04 | 2,849 | 2,853 | 2,810 | 2,853 | +0.14% | 140,200 | 2298億1639万 | +2.96% | 28.1 | 3.21 |
08/03 | 2,845 | 2,879 | 2,825 | 2,849 | -1.02% | 230,000 | 2294億9418万 | +2.81% | 28.06 | 3.21 |