株価チャート
2023/07/24~2023/12/15
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 |
12/15 | 2,810 | 2,882 | 2,801 | 2,880 | +2.06% | 111,600 | 1074億9388万 | +4.08% | 12.5 | 0.82 |
12/14 | 2,773 | 2,833 | 2,773 | 2,822 | +1.77% | 87,900 | 1053億2907万 | +2.1% | 12.25 | 0.81 |
12/13 | 2,774 | 2,786 | 2,755 | 2,773 | -0.57% | 108,500 | 1035億18万 | +0.11% | 12.03 | 0.79 |
12/12 | 2,790 | 2,799 | 2,777 | 2,789 | +0.43% | 55,500 | 1040億9737万 | +0.36% | 12.1 | 0.8 |
12/11 | 2,766 | 2,781 | 2,751 | 2,777 | +1.83% | 38,700 | 1036億4948万 | -0.43% | 12.05 | 0.79 |
12/08 | 2,769 | 2,785 | 2,715 | 2,727 | -1.27% | 102,500 | 1017億8326万 | -2.57% | 11.84 | 0.78 |
12/07 | 2,782 | 2,800 | 2,750 | 2,762 | -1.74% | 91,700 | 1030億8961万 | -1.67% | 11.99 | 0.79 |
12/06 | 2,761 | 2,816 | 2,761 | 2,811 | +1.37% | 66,100 | 1049億1850万 | -0.21% | 12.2 | 0.8 |
12/05 | 2,757 | 2,790 | 2,757 | 2,773 | +0.22% | 88,400 | 1035億18万 | -1.74% | 12.03 | 0.79 |
12/04 | 2,770 | 2,776 | 2,746 | 2,767 | -0.36% | 66,400 | 1032億7623万 | -2.16% | 12.01 | 0.79 |
12/01 | 2,772 | 2,788 | 2,745 | 2,777 | +0.04% | 102,800 | 1036億4948万 | -1.98% | 12.05 | 0.79 |
11/30 | 2,759 | 2,783 | 2,747 | 2,776 | +1.06% | 146,300 | 1036億1215万 | -2.18% | 12.05 | 0.79 |
11/29 | 2,735 | 2,759 | 2,732 | 2,747 | -0.18% | 138,600 | 1025億2975万 | -3.38% | 11.92 | 0.78 |
11/28 | 2,719 | 2,752 | 2,716 | 2,752 | +1.4% | 139,700 | 1027億1637万 | -3.44% | 11.94 | 0.79 |
11/27 | 2,751 | 2,758 | 2,707 | 2,714 | -1.06% | 147,900 | 1012億9805万 | -5.01% | 11.78 | 0.78 |
11/24 | 2,759 | 2,759 | 2,720 | 2,743 | -0.25% | 94,300 | 1023億8045万 | -4.33% | 11.9 | 0.78 |
11/22 | 2,750 | 2,760 | 2,742 | 2,750 | 0% | 131,100 | 1026億4172万 | -4.35% | 11.94 | 0.79 |
11/21 | 2,750 | 2,756 | 2,743 | 2,750 | -0.87% | 145,300 | 1026億4172万 | -4.61% | 11.94 | 0.79 |
11/20 | 2,814 | 2,824 | 2,763 | 2,774 | -1.77% | 114,100 | 1035億3750万 | -4.01% | 12.04 | 0.79 |
11/17 | 2,745 | 2,825 | 2,745 | 2,824 | +2.95% | 81,000 | 1054億372万 | -2.52% | 12.26 | 0.81 |
11/16 | 2,749 | 2,750 | 2,715 | 2,743 | +0.55% | 110,400 | 1023億8045万 | -5.51% | 11.9 | 0.78 |
11/15 | 2,722 | 2,739 | 2,709 | 2,728 | +0.22% | 116,100 | 1018億2059万 | -6.32% | 11.84 | 0.78 |
11/14 | 2,773 | 2,773 | 2,710 | 2,722 | -2.09% | 125,000 | 1015億9664万 | -6.88% | 11.81 | 0.78 |
11/13 | 2,735 | 2,781 | 2,735 | 2,780 | +2.24% | 132,900 | 1037億6145万 | -5.18% | 12.07 | 0.79 |
11/10 | 2,753 | 2,780 | 2,688 | 2,719 | -2.65% | 168,000 | 1014億8467万 | -7.36% | 11.8 | 0.78 |
11/09 | 2,673 | 2,795 | 2,666 | 2,793 | -5.93% | 221,600 | 1042億4666万 | -4.94% | 12.12 | 0.8 |
11/08 | 2,991 | 2,996 | 2,927 | 2,969 | -0.97% | 108,300 | 1108億1573万 | +0.95% | 12.89 | 0.85 |
11/07 | 3,030 | 3,055 | 2,998 | 2,998 | -1.54% | 74,100 | 1118億9814万 | +2.01% | 13.01 | 0.86 |
11/06 | 3,035 | 3,055 | 2,999 | 3,045 | +0.83% | 96,300 | 1136億5238万 | +3.68% | 13.22 | 0.87 |
11/02 | 2,978 | 3,020 | 2,963 | 3,020 | +1.41% | 67,700 | 1127億1927万 | +2.97% | 13.11 | 0.86 |
11/01 | 2,981 | 2,998 | 2,960 | 2,978 | +0.61% | 89,200 | 1111億5165万 | +1.5% | 12.92 | 0.85 |
10/31 | 2,921 | 2,966 | 2,916 | 2,960 | +0.78% | 88,800 | 1104億7982万 | +0.82% | 12.85 | 0.85 |
10/30 | 2,915 | 2,941 | 2,907 | 2,937 | +0.14% | 74,100 | 1096億2136万 | -0.1% | 12.75 | 0.84 |
10/27 | 2,896 | 2,941 | 2,896 | 2,933 | +1.77% | 75,000 | 1094億7206万 | -0.37% | 12.73 | 0.84 |
10/26 | 2,903 | 2,924 | 2,866 | 2,882 | -0.79% | 94,500 | 1075億6852万 | -2.27% | 12.51 | 0.82 |
10/25 | 2,917 | 2,936 | 2,901 | 2,905 | -0.41% | 64,600 | 1084億2698万 | -1.79% | 12.61 | 0.83 |
10/24 | 2,900 | 2,932 | 2,847 | 2,917 | +0.48% | 78,800 | 1088億7487万 | -1.69% | 12.66 | 0.83 |
10/23 | 2,934 | 2,940 | 2,903 | 2,903 | -1.26% | 75,600 | 1083億5233万 | -2.42% | 12.6 | 0.83 |
10/20 | 2,956 | 2,971 | 2,938 | 2,940 | -0.54% | 55,900 | 1097億3333万 | -1.44% | 12.76 | 0.84 |
10/19 | 2,916 | 2,966 | 2,900 | 2,956 | +0.51% | 43,000 | 1103億3052万 | -1.1% | 12.83 | 0.84 |
10/18 | 2,951 | 2,959 | 2,922 | 2,941 | -0.34% | 49,600 | 1097億7066万 | -1.87% | 12.76 | 0.84 |
10/17 | 2,929 | 2,977 | 2,929 | 2,951 | +1.03% | 90,800 | 1101億4390万 | -1.73% | 12.81 | 0.84 |
10/16 | 2,933 | 2,944 | 2,902 | 2,921 | -0.92% | 88,700 | 1090億2417万 | -2.99% | 12.68 | 0.83 |
10/13 | 2,944 | 2,969 | 2,931 | 2,948 | -1.24% | 89,000 | 1100億3193万 | -2.48% | 12.79 | 0.84 |
10/12 | 2,963 | 2,989 | 2,927 | 2,985 | +0.74% | 81,900 | 1114億1292万 | -1.58% | 12.95 | 0.85 |
10/11 | 3,005 | 3,005 | 2,941 | 2,963 | -1.56% | 78,400 | 1105億9179万 | -2.6% | 12.86 | 0.85 |
10/10 | 2,992 | 3,015 | 2,968 | 3,010 | +2.31% | 103,100 | 1123億4603万 | -1.38% | 13.06 | 0.86 |
10/06 | 2,892 | 2,962 | 2,879 | 2,942 | +2.87% | 98,800 | 1098億798万 | -3.82% | 12.77 | 0.84 |
10/05 | 2,852 | 2,865 | 2,822 | 2,860 | +1.96% | 112,400 | 1067億4739万 | -6.72% | 12.41 | 0.82 |
10/04 | 2,839 | 2,847 | 2,800 | 2,805 | -1.61% | 106,200 | 1046億9456万 | -8.84% | 12.17 | 0.8 |
10/03 | 2,890 | 2,890 | 2,843 | 2,851 | -2.4% | 107,700 | 1064億1147万 | -7.67% | 12.37 | 0.81 |
10/02 | 2,955 | 2,977 | 2,920 | 2,921 | -0.75% | 63,500 | 1090億2417万 | -5.77% | 12.68 | 0.83 |
09/29 | 2,968 | 2,975 | 2,925 | 2,943 | -0.14% | 70,200 | 1098億4530万 | -5.34% | 12.77 | 0.86 |
09/28 | 3,005 | 3,005 | 2,925 | 2,947 | -3.22% | 92,200 | 1099億9460万 | -5.54% | 12.79 | 0.86 |
09/27 | 3,025 | 3,045 | 2,994 | 3,045 | 0% | 78,200 | 1136億5238万 | -2.68% | 13.22 | 0.89 |
09/26 | 3,060 | 3,060 | 3,040 | 3,045 | -0.49% | 41,400 | 1136億5238万 | -2.81% | 13.22 | 0.89 |
09/25 | 3,045 | 3,065 | 3,015 | 3,060 | +1.32% | 65,700 | 1142億1224万 | -2.45% | 13.28 | 0.89 |
09/22 | 3,050 | 3,050 | 3,020 | 3,020 | -1.79% | 86,400 | 1127億1927万 | -3.82% | 13.11 | 0.88 |
09/21 | 3,075 | 3,110 | 3,070 | 3,075 | -0.49% | 63,600 | 1147億7211万 | -2.23% | 13.35 | 0.9 |
09/20 | 3,120 | 3,130 | 3,085 | 3,090 | -1.44% | 66,200 | 1153億3197万 | -1.87% | 13.41 | 0.9 |
09/19 | 3,125 | 3,135 | 3,085 | 3,135 | +0.48% | 74,300 | 1170億1156万 | -0.63% | 13.61 | 0.91 |
09/15 | 3,130 | 3,140 | 3,120 | 3,120 | +0.81% | 56,400 | 1164億5170万 | -1.17% | 13.54 | 0.91 |
09/14 | 3,090 | 3,110 | 3,080 | 3,095 | -0.16% | 44,100 | 1155億1859万 | -2.12% | 13.43 | 0.9 |
09/13 | 3,160 | 3,180 | 3,095 | 3,100 | -1.59% | 54,900 | 1157億521万 | -2.05% | 13.45 | 0.9 |
09/12 | 3,100 | 3,150 | 3,100 | 3,150 | +1.78% | 39,000 | 1175億7143万 | -0.63% | 13.67 | 0.92 |
09/11 | 3,150 | 3,170 | 3,095 | 3,095 | -1.75% | 72,000 | 1155億1859万 | -2.37% | 13.43 | 0.9 |
09/08 | 3,215 | 3,220 | 3,145 | 3,150 | -2.17% | 65,000 | 1175億7143万 | -0.69% | 13.67 | 0.92 |
09/07 | 3,180 | 3,245 | 3,180 | 3,220 | +0.63% | 66,300 | 1201億8413万 | +1.58% | 13.97 | 0.94 |
09/06 | 3,195 | 3,205 | 3,150 | 3,200 | -0.16% | 77,700 | 1194億3764万 | +1.04% | 13.89 | 0.93 |
09/05 | 3,225 | 3,225 | 3,155 | 3,205 | -0.62% | 72,700 | 1196億2426万 | +1.3% | 13.91 | 0.93 |
09/04 | 3,180 | 3,225 | 3,170 | 3,225 | +1.57% | 36,700 | 1203億7075万 | +1.83% | 14 | 0.94 |
09/01 | 3,160 | 3,195 | 3,140 | 3,175 | +1.6% | 54,200 | 1185億453万 | +0.22% | 13.78 | 0.93 |
08/31 | 3,090 | 3,145 | 3,090 | 3,125 | 0% | 111,000 | 1166億3832万 | -1.42% | 13.56 | 0.91 |
08/30 | 3,125 | 3,170 | 3,100 | 3,125 | +0.97% | 141,600 | 1166億3832万 | -1.61% | 13.56 | 0.91 |
08/29 | 3,120 | 3,145 | 3,090 | 3,095 | -1.43% | 113,100 | 1155億1859万 | -2.73% | 13.43 | 0.9 |
08/28 | 3,155 | 3,160 | 3,125 | 3,140 | 0% | 64,900 | 1171億9818万 | -1.47% | 13.63 | 0.92 |
08/25 | 3,185 | 3,195 | 3,130 | 3,140 | -2.48% | 67,200 | 1171億9818万 | -1.57% | 13.63 | 0.92 |
08/24 | 3,170 | 3,230 | 3,160 | 3,220 | +1.42% | 30,700 | 1201億8413万 | +0.91% | 13.97 | 0.94 |
08/23 | 3,155 | 3,180 | 3,140 | 3,175 | +0.63% | 22,200 | 1185億453万 | -0.47% | 13.78 | 0.93 |
08/22 | 3,130 | 3,160 | 3,085 | 3,155 | +0.96% | 30,100 | 1177億5805万 | -1.04% | 13.69 | 0.92 |
08/21 | 3,145 | 3,170 | 3,125 | 3,125 | -0.64% | 35,900 | 1166億3832万 | -1.88% | 13.56 | 0.91 |
08/18 | 3,130 | 3,145 | 3,120 | 3,145 | -0.16% | 30,900 | 1173億8481万 | -1.19% | 13.65 | 0.92 |
08/17 | 3,160 | 3,160 | 3,115 | 3,150 | -0.94% | 37,600 | 1175億7143万 | -0.91% | 13.67 | 0.92 |
08/16 | 3,230 | 3,230 | 3,175 | 3,180 | -1.7% | 33,100 | 1186億9115万 | +0.09% | 13.8 | 0.93 |
08/15 | 3,200 | 3,260 | 3,195 | 3,235 | +1.57% | 34,800 | 1207億4399万 | +1.92% | 14.04 | 0.94 |
08/14 | 3,205 | 3,235 | 3,170 | 3,185 | -1.39% | 50,600 | 1188億7778万 | +0.6% | 13.82 | 0.93 |
08/10 | 3,170 | 3,240 | 3,165 | 3,230 | +1.57% | 68,800 | 1205億5737万 | +2.12% | 14.02 | 0.94 |
08/09 | 3,180 | 3,195 | 3,150 | 3,180 | -1.24% | 29,500 | 1186億9115万 | +0.76% | 13.8 | 0.93 |
08/08 | 3,170 | 3,240 | 3,170 | 3,220 | +2.06% | 50,900 | 1201億8413万 | +2.16% | 13.97 | 0.94 |
08/07 | 3,125 | 3,175 | 3,100 | 3,155 | +0.48% | 39,200 | 1177億5805万 | +0.22% | 13.69 | 0.92 |
08/04 | 3,120 | 3,150 | 3,100 | 3,140 | +0.96% | 45,800 | 1171億9818万 | -0.13% | 13.63 | 0.92 |
08/03 | 3,135 | 3,135 | 3,095 | 3,110 | -1.11% | 61,100 | 1160億7846万 | -1.05% | 13.5 | 0.91 |
08/02 | 3,085 | 3,165 | 3,070 | 3,145 | +0.48% | 70,700 | 1173億8481万 | +0.06% | 13.65 | 0.92 |
08/01 | 3,105 | 3,160 | 3,060 | 3,130 | -4.13% | 132,300 | 1168億2494万 | -0.32% | 13.58 | 0.91 |
07/31 | 3,310 | 3,455 | 3,225 | 3,265 | +0.31% | 83,200 | 1218億6372万 | +4.05% | 14.17 | 0.95 |
07/28 | 3,180 | 3,285 | 3,180 | 3,255 | +0.77% | 57,000 | 1214億9047万 | +3.89% | 14.13 | 0.95 |
07/27 | 3,255 | 3,255 | 3,205 | 3,230 | -1.22% | 28,500 | 1205億5737万 | +3.19% | 14.02 | 0.94 |
07/26 | 3,260 | 3,280 | 3,255 | 3,270 | 0% | 29,300 | 1220億5034万 | +4.54% | 14.19 | 0.95 |
07/25 | 3,275 | 3,295 | 3,260 | 3,270 | +1.4% | 42,000 | 1220億5034万 | +4.74% | 14.19 | 0.95 |
07/24 | 3,230 | 3,270 | 3,225 | 3,225 | +0.62% | 36,300 | 1203億7075万 | +3.43% | 14 | 0.94 |