株価チャート
2023/07/05~2023/11/29
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 |
11/29 | 432 | 432 | 414 | 421 | -2.77% | 7,000 | 31億647万 | -4.54% | 22.73 | 0.32 |
11/28 | 433 | 441 | 432 | 433 | +0.23% | 2,100 | 31億9502万 | -2.04% | 23.38 | 0.33 |
11/27 | 435 | 435 | 432 | 432 | -0.69% | 700 | 31億8764万 | -2.26% | 23.32 | 0.32 |
11/24 | 435 | 438 | 430 | 435 | +0.23% | 2,800 | 32億977万 | -1.81% | 23.49 | 0.33 |
11/22 | 433 | 447 | 426 | 434 | +0.7% | 5,100 | 32億239万 | -2.03% | 23.43 | 0.33 |
11/21 | 436 | 436 | 431 | 431 | -0.23% | 2,500 | 31億8026万 | -2.71% | 23.27 | 0.32 |
11/20 | 435 | 435 | 432 | 432 | -0.46% | 2,200 | 31億8764万 | -2.7% | 23.32 | 0.32 |
11/17 | 440 | 440 | 430 | 434 | 0% | 7,900 | 32億239万 | -2.25% | 23.43 | 0.33 |
11/16 | 440 | 440 | 431 | 434 | -2.03% | 11,900 | 32億239万 | -2.47% | 23.43 | 0.33 |
11/15 | 449 | 450 | 426 | 443 | -2.21% | 13,700 | 32億6880万 | -0.67% | 23.92 | 0.33 |
11/14 | 445 | 457 | 445 | 453 | +1.8% | 4,200 | 33億4259万 | +1.57% | 24.46 | 0.34 |
11/13 | 445 | 451 | 442 | 445 | 0% | 3,300 | 32億8356万 | 0% | 24.03 | 0.33 |
11/10 | 439 | 450 | 437 | 445 | -0.67% | 5,500 | 32億8356万 | 0% | 24.03 | 0.33 |
11/09 | 441 | 448 | 440 | 448 | +1.59% | 2,200 | 33億570万 | +0.45% | 24.19 | 0.34 |
11/08 | 452 | 452 | 441 | 441 | -0.68% | 2,400 | 32億5405万 | -1.12% | 23.81 | 0.33 |
11/07 | 444 | 453 | 442 | 444 | +1.14% | 2,000 | 32億7618万 | -0.67% | 23.97 | 0.33 |
11/06 | 440 | 445 | 439 | 439 | +0.92% | 4,400 | 32億3929万 | -1.79% | 23.7 | 0.33 |
11/02 | 446 | 446 | 433 | 435 | -2.03% | 8,500 | 32億977万 | -2.9% | 23.49 | 0.33 |
11/01 | 444 | 444 | 444 | 444 | -0.22% | 300 | 32億7618万 | -1.11% | 23.97 | 0.33 |
10/31 | 445 | 446 | 445 | 445 | 0% | 400 | 32億8356万 | -1.11% | 24.03 | 0.33 |
10/30 | 456 | 456 | 445 | 445 | -3.05% | 1,700 | 32億8356万 | -1.55% | 24.03 | 0.33 |
10/27 | 459 | 459 | 459 | 459 | +0.88% | 200 | 33億8686万 | +1.32% | 24.78 | 0.35 |
10/26 | 447 | 455 | 443 | 455 | +2.48% | 500 | 33億5735万 | +0.22% | 24.57 | 0.34 |
10/25 | 452 | 452 | 443 | 444 | -1.99% | 1,400 | 32億7618万 | -2.2% | 23.97 | 0.33 |
10/24 | 448 | 453 | 440 | 453 | +2.95% | 1,100 | 33億4259万 | -0.66% | 24.46 | 0.34 |
10/23 | 447 | 447 | 440 | 440 | -0.9% | 800 | 32億4667万 | -3.51% | 23.76 | 0.33 |
10/20 | 435 | 444 | 428 | 444 | +0.68% | 35,200 | 32億7618万 | -2.84% | 23.97 | 0.33 |
10/19 | 450 | 450 | 441 | 441 | -0.68% | 2,600 | 32億5405万 | -3.71% | 23.81 | 0.33 |
10/18 | 440 | 450 | 439 | 444 | 0% | 10,300 | 32億7618万 | -3.27% | 23.97 | 0.33 |
10/17 | 451 | 451 | 440 | 444 | 0% | 3,200 | 32億7618万 | -3.48% | 23.97 | 0.33 |
10/16 | 439 | 446 | 439 | 444 | 0% | 1,500 | 32億7618万 | -3.69% | 23.97 | 0.33 |
10/13 | 445 | 455 | 443 | 444 | -1.11% | 20,500 | 32億7618万 | -4.1% | 23.97 | 0.33 |
10/12 | 449 | 457 | 448 | 449 | -0.66% | 3,400 | 33億1308万 | -3.23% | 24.24 | 0.34 |
10/11 | 456 | 456 | 451 | 452 | +0.44% | 2,100 | 33億3521万 | -2.59% | 24.4 | 0.34 |
10/10 | 448 | 453 | 442 | 450 | +2.04% | 6,400 | 33億2046万 | -3.23% | 24.3 | 0.34 |
10/06 | 437 | 447 | 435 | 441 | -0.9% | 13,000 | 32億5405万 | -5.36% | 23.81 | 0.33 |
10/05 | 448 | 452 | 445 | 445 | -0.67% | 9,400 | 32億8356万 | -4.71% | 24.03 | 0.33 |
10/04 | 451 | 464 | 446 | 448 | -2.18% | 7,700 | 33億570万 | -4.27% | 24.19 | 0.34 |
10/03 | 453 | 461 | 452 | 458 | -0.22% | 4,900 | 33億7949万 | -2.35% | 24.73 | 0.34 |
10/02 | 471 | 471 | 455 | 459 | -0.86% | 3,600 | 33億8686万 | -2.34% | 24.78 | 0.35 |
09/29 | 460 | 467 | 460 | 463 | +0.65% | 9,300 | 34億1638万 | -1.49% | 25 | 0.35 |
09/28 | 475 | 475 | 453 | 460 | -0.43% | 2,400 | 33億9424万 | -2.34% | 24.84 | 0.35 |
09/27 | 471 | 473 | 462 | 462 | -1.91% | 6,600 | 34億900万 | -2.12% | 24.94 | 0.35 |
09/26 | 477 | 477 | 465 | 471 | -0.84% | 3,700 | 34億7541万 | -0.42% | 25.43 | 0.36 |
09/25 | 481 | 481 | 471 | 475 | -0.42% | 1,500 | 35億493万 | +0.21% | 25.65 | 0.36 |
09/22 | 475 | 477 | 470 | 477 | +0.42% | 1,800 | 35億1968万 | +0.63% | 25.75 | 0.36 |
09/21 | 473 | 475 | 472 | 475 | -0.21% | 4,300 | 35億493万 | 0% | 25.65 | 0.36 |
09/20 | 476 | 477 | 471 | 476 | +0.42% | 2,300 | 35億1230万 | +0.21% | 25.7 | 0.36 |
09/19 | 473 | 474 | 465 | 474 | +1.72% | 5,300 | 34億9755万 | -0.21% | 25.59 | 0.36 |
09/15 | 469 | 471 | 465 | 466 | -0.64% | 6,100 | 34億3852万 | -2.1% | 25.16 | 0.35 |
09/14 | 471 | 472 | 469 | 469 | -0.42% | 2,400 | 34億6065万 | -1.88% | 25.32 | 0.36 |
09/13 | 469 | 471 | 469 | 471 | +0.64% | 800 | 34億7541万 | -1.88% | 25.43 | 0.36 |
09/12 | 470 | 470 | 467 | 468 | -0.21% | 2,400 | 34億5327万 | -2.9% | 25.27 | 0.35 |
09/11 | 470 | 474 | 467 | 469 | -0.21% | 6,700 | 34億6065万 | -3.3% | 25.32 | 0.36 |
09/08 | 466 | 470 | 466 | 470 | -0.21% | 2,300 | 34億6803万 | -3.49% | 25.38 | 0.36 |
09/07 | 470 | 471 | 470 | 471 | +0.21% | 500 | 34億7541万 | -3.68% | 25.43 | 0.36 |
09/06 | 470 | 474 | 470 | 470 | 0% | 1,800 | 34億6803万 | -4.28% | 25.38 | 0.36 |
09/05 | 472 | 472 | 466 | 470 | -0.42% | 2,600 | 34億6803万 | -4.67% | 25.38 | 0.36 |
09/04 | 470 | 474 | 470 | 472 | 0% | 14,500 | 34億8279万 | -4.84% | 25.48 | 0.36 |
09/01 | 460 | 479 | 460 | 472 | +1.51% | 4,200 | 34億8279万 | -5.41% | 25.48 | 0.36 |
08/31 | 462 | 473 | 461 | 465 | -1.06% | 8,300 | 34億3114万 | -7.19% | 25.11 | 0.35 |
08/30 | 469 | 470 | 469 | 470 | 0% | 1,200 | 34億6803万 | -6.75% | 25.38 | 0.36 |
08/29 | 480 | 480 | 466 | 470 | -1.05% | 10,600 | 34億6803万 | -7.11% | 25.38 | 0.36 |
08/28 | 471 | 479 | 471 | 475 | -0.84% | 10,200 | 35億493万 | -6.68% | 25.65 | 0.36 |
08/25 | 475 | 498 | 475 | 479 | -2.04% | 11,800 | 35億3444万 | -6.26% | 25.86 | 0.36 |
08/24 | 480 | 489 | 480 | 489 | +1.45% | 33,100 | 36億823万 | -4.86% | 26.4 | 0.37 |
08/23 | 490 | 490 | 480 | 482 | -1.63% | 2,300 | 35億5658万 | -6.41% | 26.02 | 0.37 |
08/22 | 493 | 493 | 479 | 490 | +1.03% | 3,000 | 36億1561万 | -5.22% | 26.46 | 0.37 |
08/21 | 487 | 487 | 484 | 485 | -0.41% | 2,000 | 35億7871万 | -6.37% | 26.19 | 0.37 |
08/18 | 488 | 488 | 481 | 487 | +1.46% | 1,700 | 35億9347万 | -6.17% | 26.29 | 0.37 |
08/17 | 486 | 488 | 479 | 480 | +0.42% | 7,500 | 35億4182万 | -7.69% | 25.92 | 0.36 |
08/16 | 482 | 484 | 478 | 478 | -1.44% | 6,400 | 35億2706万 | -8.43% | 25.81 | 0.36 |
08/15 | 496 | 496 | 485 | 485 | -2.22% | 19,500 | 35億7871万 | -7.44% | 26.19 | 0.37 |
08/14 | 508 | 520 | 493 | 496 | -4.25% | 40,200 | 36億5988万 | -5.7% | 26.78 | 0.38 |
08/10 | 520 | 520 | 507 | 518 | -1.15% | 19,700 | 38億2221万 | -1.71% | 27.97 | 0.39 |
08/09 | 547 | 547 | 516 | 524 | -0.57% | 19,700 | 38億6649万 | -0.76% | 28.29 | 0.4 |
08/08 | 530 | 530 | 515 | 527 | +1.35% | 8,200 | 38億8862万 | -0.38% | 28.45 | 0.4 |
08/07 | 520 | 527 | 519 | 520 | -0.19% | 7,200 | 38億3697万 | -1.89% | 28.08 | 0.39 |
08/04 | 520 | 523 | 520 | 521 | -0.38% | 5,300 | 38億4435万 | -1.7% | 28.13 | 0.39 |
08/03 | 527 | 530 | 523 | 523 | -0.38% | 10,300 | 38億5911万 | -1.51% | 28.24 | 0.4 |
08/02 | 530 | 531 | 525 | 525 | -1.32% | 8,800 | 38億7387万 | -1.32% | 28.35 | 0.4 |
08/01 | 540 | 541 | 527 | 532 | -0.75% | 7,500 | 39億2552万 | 0% | 28.72 | 0.4 |
07/31 | 528 | 537 | 528 | 536 | +0.37% | 5,100 | 39億5503万 | +0.37% | 28.94 | 0.41 |
07/28 | 540 | 549 | 534 | 534 | -0.93% | 4,300 | 39億4027万 | -0.19% | 28.83 | 0.4 |
07/27 | 533 | 541 | 533 | 539 | +1.7% | 6,200 | 39億7717万 | +0.56% | 29.1 | 0.41 |
07/26 | 532 | 535 | 526 | 530 | -0.93% | 5,700 | 39億1076万 | -1.12% | 28.62 | 0.4 |
07/25 | 546 | 546 | 528 | 535 | -0.56% | 4,400 | 39億4765万 | -0.37% | 28.89 | 0.41 |
07/24 | 549 | 549 | 530 | 538 | +1.32% | 7,100 | 39億6979万 | +0.19% | 29.05 | 0.41 |
07/21 | 544 | 544 | 531 | 531 | -1.12% | 6,600 | 39億1814万 | -1.3% | 28.67 | 0.4 |
07/20 | 530 | 538 | 528 | 537 | +1.13% | 9,500 | 39億6241万 | 0% | 28.99 | 0.41 |
07/19 | 519 | 531 | 519 | 531 | +1.92% | 14,400 | 39億1814万 | -1.12% | 28.67 | 0.4 |
07/18 | 528 | 528 | 515 | 521 | +0.58% | 8,900 | 38億4435万 | -2.98% | 28.13 | 0.39 |
07/14 | 511 | 522 | 510 | 518 | +0.97% | 6,600 | 38億2221万 | -3.54% | 27.97 | 0.39 |
07/13 | 518 | 518 | 507 | 513 | +0.39% | 9,100 | 37億8532万 | -4.65% | 27.7 | 0.39 |
07/12 | 522 | 523 | 511 | 511 | -2.48% | 16,700 | 37億7056万 | -5.19% | 27.59 | 0.39 |
07/11 | 527 | 527 | 521 | 524 | +0.58% | 7,100 | 38億6649万 | -2.96% | 28.29 | 0.4 |
07/10 | 532 | 532 | 521 | 521 | -2.25% | 35,000 | 38億4435万 | -3.52% | 28.13 | 0.39 |
07/07 | 542 | 542 | 525 | 533 | -1.48% | 133,800 | 39億3290万 | -1.48% | 28.78 | 0.4 |
07/06 | 542 | 549 | 539 | 541 | -1.1% | 83,500 | 39億9193万 | 0% | 29.21 | 0.41 |
07/05 | 538 | 547 | 536 | 547 | +1.67% | 101,300 | 40億3620万 | +1.3% | 29.53 | 0.41 |