株価チャート
2023/06/28~2023/11/21
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 |
11/21 | 2,181 | 2,198 | 2,162 | 2,180 | +0.6% | 194,800 | 2193億5382万 | +1.54% | 10.27 | 1.29 |
11/20 | 2,211 | 2,224 | 2,158 | 2,167 | -3.39% | 210,200 | 2180億4575万 | +1.03% | 10.2 | 1.28 |
11/17 | 2,200 | 2,243 | 2,195 | 2,243 | +4.33% | 369,500 | 2256億9295万 | +4.57% | 10.56 | 1.33 |
11/16 | 2,148 | 2,184 | 2,141 | 2,150 | -1.01% | 221,700 | 2163億3519万 | +0.23% | 10.12 | 1.27 |
11/15 | 2,175 | 2,190 | 2,147 | 2,172 | +1.07% | 134,800 | 2185億4885万 | +1.21% | 10.23 | 1.29 |
11/14 | 2,150 | 2,173 | 2,135 | 2,149 | -0.05% | 105,500 | 2162億3457万 | 0% | 10.12 | 1.27 |
11/13 | 2,199 | 2,199 | 2,146 | 2,150 | -2.49% | 74,700 | 2163億3519万 | 0% | 10.12 | 1.27 |
11/10 | 2,175 | 2,210 | 2,138 | 2,205 | +1.24% | 124,500 | 2218億6935万 | +2.61% | 10.38 | 1.3 |
11/09 | 2,125 | 2,182 | 2,111 | 2,178 | +1.11% | 145,300 | 2191億5258万 | +1.59% | 10.26 | 1.29 |
11/08 | 2,203 | 2,208 | 2,097 | 2,154 | -1.6% | 233,500 | 2167億3767万 | +0.51% | 10.14 | 1.27 |
11/07 | 2,231 | 2,231 | 2,153 | 2,189 | -2.01% | 270,100 | 2202億5941万 | +2.05% | 10.31 | 1.3 |
11/06 | 2,170 | 2,278 | 2,162 | 2,234 | +4.78% | 408,500 | 2247億8736万 | +4% | 10.52 | 1.32 |
11/02 | 2,200 | 2,237 | 2,106 | 2,132 | -1.07% | 517,000 | 2145億2401万 | -0.79% | 10.04 | 1.26 |
11/01 | 2,151 | 2,168 | 2,140 | 2,155 | +0.94% | 201,800 | 2168億3830万 | 0% | 10.15 | 1.28 |
10/31 | 2,115 | 2,141 | 2,095 | 2,135 | +2.1% | 213,400 | 2148億2587万 | -1.2% | 10.05 | 1.26 |
10/30 | 2,106 | 2,118 | 2,082 | 2,091 | -0.95% | 159,100 | 2103億9855万 | -3.46% | 9.85 | 1.24 |
10/27 | 2,092 | 2,111 | 2,079 | 2,111 | +2.13% | 101,800 | 2124億1097万 | -2.85% | 9.94 | 1.25 |
10/26 | 2,090 | 2,101 | 2,053 | 2,067 | -0.77% | 88,800 | 2079億8365万 | -5.1% | 9.73 | 1.22 |
10/25 | 2,088 | 2,129 | 2,080 | 2,083 | -1.37% | 114,300 | 2095億9358万 | -4.71% | 9.81 | 1.23 |
10/24 | 2,113 | 2,124 | 2,045 | 2,112 | +0.05% | 119,900 | 2125億1159万 | -3.78% | 9.94 | 1.25 |
10/23 | 2,116 | 2,141 | 2,111 | 2,111 | -1.08% | 94,400 | 2124億1097万 | -4.13% | 9.94 | 1.25 |
10/20 | 2,115 | 2,155 | 2,103 | 2,134 | +0.76% | 90,200 | 2147億2525万 | -3.44% | 10.05 | 1.26 |
10/19 | 2,091 | 2,130 | 2,091 | 2,118 | -0.66% | 82,300 | 2131億1532万 | -4.38% | 9.97 | 1.25 |
10/18 | 2,133 | 2,139 | 2,115 | 2,132 | +0.95% | 96,700 | 2145億2401万 | -4.05% | 10.04 | 1.26 |
10/17 | 2,161 | 2,166 | 2,103 | 2,112 | -1.17% | 106,300 | 2125億1159万 | -5.16% | 9.94 | 1.25 |
10/16 | 2,170 | 2,177 | 2,132 | 2,137 | -2.02% | 102,200 | 2150億2712万 | -4.34% | 10.06 | 1.26 |
10/13 | 2,198 | 2,234 | 2,170 | 2,181 | -2.28% | 130,800 | 2194億5444万 | -2.63% | 10.27 | 1.29 |
10/12 | 2,202 | 2,232 | 2,190 | 2,232 | +2.15% | 110,500 | 2245億8611万 | -0.58% | 10.51 | 1.32 |
10/11 | 2,205 | 2,210 | 2,173 | 2,185 | -2.06% | 163,700 | 2198億5693万 | -2.67% | 10.29 | 1.29 |
10/10 | 2,202 | 2,239 | 2,190 | 2,231 | +2.2% | 157,400 | 2244億8549万 | -0.76% | 10.51 | 1.32 |
10/06 | 2,129 | 2,206 | 2,126 | 2,183 | +2.68% | 172,000 | 2196億5568万 | -2.8% | 10.28 | 1.29 |
10/05 | 2,080 | 2,130 | 2,069 | 2,126 | +1.87% | 188,100 | 2139億2029万 | -5.34% | 10.01 | 1.26 |
10/04 | 2,113 | 2,128 | 2,084 | 2,087 | -2.93% | 224,900 | 2099億9607万 | -7.12% | 9.83 | 1.24 |
10/03 | 2,180 | 2,197 | 2,127 | 2,150 | -2.01% | 209,500 | 2163億3519万 | -4.49% | 10.12 | 1.27 |
10/02 | 2,220 | 2,252 | 2,190 | 2,194 | -2.96% | 280,100 | 2207億6252万 | -2.58% | 10.33 | 1.3 |
09/29 | 2,285 | 2,299 | 2,252 | 2,261 | -0.18% | 218,600 | 2275億412万 | +0.44% | 10.65 | 1.33 |
09/28 | 2,222 | 2,281 | 2,222 | 2,265 | -0.92% | 193,000 | 2279億661万 | +0.76% | 10.67 | 1.33 |
09/27 | 2,271 | 2,292 | 2,210 | 2,286 | -0.57% | 248,700 | 2300億1965万 | +1.78% | 10.76 | 1.34 |
09/26 | 2,290 | 2,308 | 2,258 | 2,299 | +1.1% | 208,200 | 2313億2772万 | +2.54% | 10.83 | 1.35 |
09/25 | 2,239 | 2,276 | 2,227 | 2,274 | +1.34% | 158,700 | 2288億1220万 | +1.65% | 10.71 | 1.33 |
09/22 | 2,240 | 2,256 | 2,218 | 2,244 | -0.36% | 251,200 | 2257億9357万 | +0.54% | 10.57 | 1.32 |
09/21 | 2,245 | 2,290 | 2,240 | 2,252 | -0.35% | 154,600 | 2265億9853万 | +0.99% | 10.6 | 1.32 |
09/20 | 2,305 | 2,326 | 2,259 | 2,260 | -2.54% | 200,800 | 2274億350万 | +1.39% | 10.64 | 1.33 |
09/19 | 2,286 | 2,319 | 2,286 | 2,319 | +1.31% | 203,800 | 2333億4014万 | +4.08% | 10.92 | 1.36 |
09/15 | 2,303 | 2,318 | 2,283 | 2,289 | -0.35% | 236,200 | 2303億2151万 | +3.02% | 10.78 | 1.34 |
09/14 | 2,307 | 2,310 | 2,276 | 2,297 | +1.14% | 147,900 | 2311億2648万 | +3.61% | 10.82 | 1.35 |
09/13 | 2,289 | 2,307 | 2,270 | 2,271 | -0.79% | 147,800 | 2285億1033万 | +2.67% | 10.69 | 1.33 |
09/12 | 2,280 | 2,308 | 2,261 | 2,289 | +1.33% | 101,800 | 2303億2151万 | +3.72% | 10.78 | 1.34 |
09/11 | 2,269 | 2,289 | 2,246 | 2,259 | -0.35% | 108,500 | 2273億288万 | +2.64% | 10.64 | 1.32 |
09/08 | 2,274 | 2,293 | 2,246 | 2,267 | -1.65% | 220,700 | 2281億785万 | +3.28% | 10.67 | 1.33 |
09/07 | 2,272 | 2,320 | 2,260 | 2,305 | +0.22% | 223,500 | 2319億3145万 | +5.49% | 10.85 | 1.35 |
09/06 | 2,256 | 2,300 | 2,250 | 2,300 | +2.5% | 241,700 | 2314億2834万 | +5.75% | 10.83 | 1.35 |
09/05 | 2,236 | 2,249 | 2,214 | 2,244 | -0.13% | 183,100 | 2257億9357万 | +3.65% | 10.57 | 1.32 |
09/04 | 2,215 | 2,250 | 2,213 | 2,247 | +2.6% | 209,900 | 2260億9543万 | +4.17% | 10.58 | 1.32 |
09/01 | 2,171 | 2,199 | 2,166 | 2,190 | +0.74% | 212,200 | 2203億6003万 | +2.1% | 10.31 | 1.28 |
08/31 | 2,160 | 2,191 | 2,145 | 2,174 | +0.46% | 232,500 | 2187億5009万 | +1.83% | 10.24 | 1.28 |
08/30 | 2,176 | 2,182 | 2,151 | 2,164 | -0.51% | 211,200 | 2177億4388万 | +1.74% | 10.19 | 1.27 |
08/29 | 2,186 | 2,190 | 2,164 | 2,175 | -0.28% | 112,800 | 2188億5072万 | +2.64% | 10.24 | 1.28 |
08/28 | 2,172 | 2,181 | 2,150 | 2,181 | +1.16% | 144,300 | 2194億5444万 | +3.36% | 10.27 | 1.28 |
08/25 | 2,160 | 2,184 | 2,143 | 2,156 | -1.33% | 100,800 | 2169億3892万 | +2.72% | 10.15 | 1.26 |
08/24 | 2,201 | 2,208 | 2,185 | 2,185 | -1.62% | 107,200 | 2198億5693万 | +4.5% | 10.29 | 1.28 |
08/23 | 2,172 | 2,223 | 2,171 | 2,221 | +1.32% | 156,800 | 2234億7928万 | +6.68% | 10.46 | 1.3 |
08/22 | 2,192 | 2,204 | 2,175 | 2,192 | +0.78% | 94,400 | 2205億6127万 | +5.84% | 10.32 | 1.29 |
08/21 | 2,155 | 2,192 | 2,142 | 2,175 | +1.45% | 151,200 | 2188億5072万 | +5.58% | 10.24 | 1.28 |
08/18 | 2,162 | 2,177 | 2,132 | 2,144 | -2.81% | 248,700 | 2157億3146万 | +4.53% | 10.1 | 1.26 |
08/17 | 2,210 | 2,225 | 2,163 | 2,206 | -0.72% | 164,300 | 2219億6997万 | +8.03% | 10.39 | 1.29 |
08/16 | 2,225 | 2,242 | 2,203 | 2,222 | -0.67% | 192,900 | 2235億7990万 | +9.4% | 10.46 | 1.3 |
08/15 | 2,156 | 2,248 | 2,132 | 2,237 | +3.52% | 285,100 | 2250億8922万 | +10.74% | 10.53 | 1.31 |
08/14 | 2,170 | 2,183 | 2,140 | 2,161 | -0.51% | 118,100 | 2174億4202万 | +7.62% | 10.18 | 1.27 |
08/10 | 2,148 | 2,198 | 2,148 | 2,172 | +0.74% | 196,500 | 2185億4885万 | +8.6% | 10.23 | 1.27 |
08/09 | 2,212 | 2,215 | 2,138 | 2,156 | -0.32% | 221,000 | 2169億3892万 | +8.29% | 10.15 | 1.26 |
08/08 | 2,169 | 2,183 | 2,122 | 2,163 | +1.6% | 289,100 | 2176億4326万 | +9.02% | 10.19 | 1.27 |
08/07 | 2,074 | 2,149 | 2,057 | 2,129 | +0.42% | 298,300 | 2142億2215万 | +7.85% | 10.02 | 1.25 |
08/04 | 2,010 | 2,133 | 2,009 | 2,120 | +5.95% | 488,200 | 2133億1656万 | +7.89% | 9.98 | 1.24 |
08/03 | 2,051 | 2,054 | 1,994 | 2,001 | -2.72% | 237,200 | 2013億4266万 | +2.25% | 9.42 | 1.17 |
08/02 | 2,056 | 2,077 | 2,047 | 2,057 | -0.29% | 187,900 | 2069億7744万 | +5.27% | 9.69 | 1.21 |
08/01 | 2,050 | 2,071 | 2,040 | 2,063 | +1.23% | 242,500 | 2075億8116万 | +5.96% | 9.71 | 1.21 |
07/31 | 1,975 | 2,040 | 1,965 | 2,038 | +5.21% | 414,700 | 2050億6564万 | +5% | 9.6 | 1.2 |
07/28 | 1,934 | 1,954 | 1,914 | 1,937 | -0.97% | 195,300 | 1949億291万 | +0.05% | 9.12 | 1.14 |
07/27 | 1,964 | 1,964 | 1,934 | 1,956 | -0.96% | 144,900 | 1968億1471万 | +1.03% | 9.21 | 1.15 |
07/26 | 1,964 | 1,985 | 1,956 | 1,975 | +0.51% | 241,400 | 1987億2651万 | +2.01% | 9.3 | 1.16 |
07/25 | 1,942 | 1,968 | 1,928 | 1,965 | +1.55% | 212,900 | 1977億2030万 | +1.66% | 9.25 | 1.15 |
07/24 | 1,942 | 1,944 | 1,912 | 1,935 | +0.83% | 155,800 | 1947億167万 | +0.1% | 9.11 | 1.13 |
07/21 | 1,911 | 1,931 | 1,886 | 1,919 | -0.83% | 181,500 | 1930億9173万 | -0.78% | 9.04 | 1.13 |
07/20 | 1,957 | 1,967 | 1,934 | 1,935 | -1.28% | 117,400 | 1947億167万 | -0.05% | 9.11 | 1.13 |
07/19 | 1,942 | 1,960 | 1,930 | 1,960 | +0.67% | 154,300 | 1972億1720万 | +1.24% | 9.23 | 1.15 |
07/18 | 1,934 | 1,947 | 1,925 | 1,947 | +1.46% | 196,200 | 1959億912万 | +0.62% | 9.17 | 1.14 |
07/14 | 1,943 | 1,947 | 1,897 | 1,919 | -1.69% | 259,700 | 1930億9173万 | -0.67% | 9.04 | 1.13 |
07/13 | 1,931 | 1,955 | 1,912 | 1,952 | +1.4% | 130,100 | 1964億1223万 | +1.14% | 9.19 | 1.14 |
07/12 | 1,948 | 1,952 | 1,916 | 1,925 | -0.47% | 95,700 | 1936億9546万 | +0.05% | 9.06 | 1.13 |
07/11 | 1,952 | 1,970 | 1,931 | 1,934 | -0.77% | 135,400 | 1946億105万 | +0.78% | 9.11 | 1.13 |
07/10 | 1,942 | 1,968 | 1,933 | 1,949 | +0.46% | 191,700 | 1961億1036万 | +1.88% | 9.18 | 1.14 |
07/07 | 1,933 | 1,954 | 1,916 | 1,940 | -1.22% | 186,000 | 1952億478万 | +1.73% | 9.13 | 1.14 |
07/06 | 1,935 | 1,982 | 1,931 | 1,964 | +1.13% | 191,800 | 1976億1968万 | +3.37% | 9.25 | 1.15 |
07/05 | 1,935 | 1,946 | 1,906 | 1,942 | -1.42% | 180,800 | 1954億602万 | +2.75% | 9.14 | 1.14 |
07/04 | 2,000 | 2,035 | 1,967 | 1,970 | +2.55% | 581,100 | 1982億2341万 | +4.73% | 9.28 | 1.16 |
07/03 | 1,920 | 1,945 | 1,918 | 1,921 | +0.84% | 91,400 | 1932億9298万 | +2.56% | 9.05 | 1.13 |
06/30 | 1,922 | 1,937 | 1,892 | 1,905 | -1.04% | 159,500 | 1916億8304万 | +2.04% | 8.97 | 1.15 |
06/29 | 1,943 | 1,957 | 1,921 | 1,925 | -0.16% | 187,400 | 1936億9546万 | +3.49% | 9.06 | 1.16 |
06/28 | 1,892 | 1,928 | 1,888 | 1,928 | +2.39% | 217,500 | 1939億9732万 | +4.05% | 9.08 | 1.16 |