株価チャート
2023/08/02~2023/12/26
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 |
12/26 | 7,020 | 7,020 | 6,920 | 6,940 | -0.14% | 9,800 | 723億1043万 | -0.77% | 11.39 | 1.28 |
12/25 | 7,100 | 7,110 | 6,910 | 6,950 | -1.84% | 7,400 | 724億1462万 | -0.77% | 11.4 | 1.28 |
12/22 | 6,970 | 7,110 | 6,970 | 7,080 | +1.58% | 16,800 | 737億6914万 | +1.07% | 11.62 | 1.3 |
12/21 | 6,830 | 6,990 | 6,830 | 6,970 | +1.01% | 16,900 | 726億2301万 | -0.34% | 11.43 | 1.28 |
12/20 | 6,960 | 7,020 | 6,890 | 6,900 | -0.58% | 13,200 | 718億9365万 | -1.36% | 11.32 | 1.27 |
12/19 | 6,860 | 6,940 | 6,850 | 6,940 | +0.43% | 11,300 | 723億1043万 | -0.77% | 11.39 | 1.28 |
12/18 | 6,930 | 6,960 | 6,820 | 6,910 | -0.43% | 16,300 | 719億9785万 | -1.14% | 11.34 | 1.27 |
12/15 | 6,980 | 6,980 | 6,870 | 6,940 | +0.29% | 21,600 | 723億1043万 | -0.69% | 11.39 | 1.28 |
12/14 | 6,940 | 6,960 | 6,770 | 6,920 | +0.58% | 27,500 | 721億204万 | -0.92% | 11.35 | 1.28 |
12/13 | 6,720 | 6,930 | 6,720 | 6,880 | +2.38% | 24,600 | 716億8527万 | -1.35% | 11.29 | 1.27 |
12/12 | 6,800 | 6,810 | 6,690 | 6,720 | 0% | 18,300 | 700億1817万 | -3.56% | 11.02 | 1.24 |
12/11 | 6,720 | 6,820 | 6,690 | 6,720 | +0.3% | 16,900 | 700億1817万 | -3.64% | 11.02 | 1.24 |
12/08 | 6,800 | 6,850 | 6,640 | 6,700 | -2.76% | 40,800 | 698億978万 | -4% | 10.99 | 1.23 |
12/07 | 7,030 | 7,080 | 6,890 | 6,890 | -2.41% | 20,600 | 717億8946万 | -1.39% | 11.3 | 1.27 |
12/06 | 7,030 | 7,150 | 6,980 | 7,060 | +0.71% | 39,000 | 735億6075万 | +1.03% | 11.58 | 1.3 |
12/05 | 7,380 | 7,380 | 7,010 | 7,010 | -5.01% | 43,100 | 730億3979万 | +0.47% | 11.5 | 1.29 |
12/04 | 7,130 | 7,570 | 7,130 | 7,380 | +3.65% | 120,800 | 768億9495万 | +5.87% | 12.11 | 1.36 |
12/01 | 7,190 | 7,210 | 7,120 | 7,120 | -1.11% | 34,600 | 741億8592万 | +2.58% | 11.68 | 1.31 |
11/30 | 7,230 | 7,280 | 7,160 | 7,200 | -0.83% | 23,700 | 750億1947万 | +4.02% | 11.81 | 1.33 |
11/29 | 7,230 | 7,320 | 7,170 | 7,260 | +0.83% | 34,200 | 756億4463万 | +5.19% | 11.91 | 1.34 |
11/28 | 6,980 | 7,230 | 6,980 | 7,200 | +3% | 36,300 | 750億1947万 | +4.68% | 11.81 | 1.33 |
11/27 | 7,140 | 7,140 | 6,980 | 6,990 | -1.13% | 18,300 | 728億3140万 | +1.87% | 11.47 | 1.29 |
11/24 | 7,060 | 7,130 | 7,060 | 7,070 | +0.14% | 12,200 | 736億6495万 | +3.12% | 11.6 | 1.3 |
11/22 | 7,030 | 7,120 | 6,990 | 7,060 | +0.43% | 10,900 | 735億6075万 | +3.08% | 11.58 | 1.3 |
11/21 | 7,150 | 7,210 | 6,960 | 7,030 | -2.5% | 29,100 | 732億4817万 | +2.75% | 11.53 | 1.3 |
11/20 | 7,040 | 7,240 | 6,960 | 7,210 | +3.44% | 47,000 | 751億2366万 | +5.49% | 11.83 | 1.33 |
11/17 | 6,840 | 7,040 | 6,840 | 6,970 | +2.35% | 44,900 | 726億2301万 | +2.14% | 11.43 | 1.28 |
11/16 | 6,980 | 7,010 | 6,810 | 6,810 | -2.44% | 27,600 | 709億5591万 | -0.23% | 11.17 | 1.26 |
11/15 | 6,980 | 7,000 | 6,940 | 6,980 | +1.31% | 17,400 | 727億2720万 | +2.2% | 11.45 | 1.29 |
11/14 | 6,940 | 6,950 | 6,870 | 6,890 | +0.73% | 14,800 | 717億8946万 | +0.82% | 11.3 | 1.27 |
11/13 | 6,850 | 6,950 | 6,770 | 6,840 | 0% | 21,900 | 712億6849万 | +0.03% | 11.22 | 1.26 |
11/10 | 6,820 | 6,840 | 6,760 | 6,840 | 0% | 27,200 | 712億6849万 | +0.03% | 11.22 | 1.26 |
11/09 | 6,700 | 6,870 | 6,700 | 6,840 | +2.55% | 30,300 | 712億6849万 | +0.19% | 11.22 | 1.26 |
11/08 | 6,790 | 6,800 | 6,610 | 6,670 | -1.19% | 39,300 | 694億9720万 | -2.17% | 10.94 | 1.23 |
11/07 | 6,900 | 6,900 | 6,750 | 6,750 | -1.46% | 23,900 | 703億3075万 | -1.06% | 11.07 | 1.24 |
11/06 | 6,930 | 6,930 | 6,850 | 6,850 | -0.15% | 23,500 | 713億7269万 | +0.4% | 11.24 | 1.26 |
11/02 | 6,950 | 6,990 | 6,840 | 6,860 | -0.44% | 27,800 | 714億7688万 | +0.54% | 11.25 | 1.26 |
11/01 | 7,000 | 7,000 | 6,880 | 6,890 | -0.43% | 22,700 | 717億8946万 | +0.97% | 11.3 | 1.27 |
10/31 | 6,870 | 6,930 | 6,780 | 6,920 | +1.91% | 43,200 | 721億204万 | +1.48% | 11.35 | 1.28 |
10/30 | 6,850 | 6,860 | 6,740 | 6,790 | -0.88% | 28,700 | 707億4752万 | -0.38% | 11.14 | 1.25 |
10/27 | 6,780 | 6,850 | 6,730 | 6,850 | +3.32% | 25,000 | 713億7269万 | +0.5% | 11.24 | 1.26 |
10/26 | 6,590 | 6,660 | 6,590 | 6,630 | -0.45% | 16,800 | 690億8042万 | -2.7% | 10.88 | 1.22 |
10/25 | 6,740 | 6,810 | 6,660 | 6,660 | -0.6% | 13,500 | 693億9301万 | -2.36% | 10.93 | 1.23 |
10/24 | 6,700 | 6,770 | 6,490 | 6,700 | +0.9% | 25,600 | 698億978万 | -1.89% | 10.99 | 1.23 |
10/23 | 6,740 | 6,810 | 6,630 | 6,640 | -2.64% | 27,700 | 691億8462万 | -2.81% | 10.89 | 1.22 |
10/20 | 6,780 | 6,870 | 6,770 | 6,820 | 0% | 22,800 | 710億6011万 | -0.22% | 11.19 | 1.27 |
10/19 | 6,850 | 6,910 | 6,820 | 6,820 | -1.3% | 11,700 | 710億6011万 | -0.16% | 11.19 | 1.27 |
10/18 | 6,990 | 7,000 | 6,870 | 6,910 | +0.29% | 31,300 | 719億9785万 | +1.17% | 11.34 | 1.29 |
10/17 | 6,890 | 6,950 | 6,850 | 6,890 | +0.73% | 14,800 | 717億8946万 | +0.97% | 11.3 | 1.29 |
10/16 | 6,880 | 6,960 | 6,810 | 6,840 | -1.3% | 17,400 | 712億6849万 | +0.26% | 11.22 | 1.28 |
10/13 | 7,010 | 7,040 | 6,890 | 6,930 | -1.56% | 22,200 | 722億624万 | +1.52% | 11.37 | 1.29 |
10/12 | 6,890 | 7,070 | 6,850 | 7,040 | +2.18% | 33,200 | 733億5237万 | +3.09% | 11.55 | 1.31 |
10/11 | 7,050 | 7,060 | 6,890 | 6,890 | -2.96% | 22,700 | 717億8946万 | +1% | 11.3 | 1.29 |
10/10 | 6,970 | 7,120 | 6,970 | 7,100 | +1.57% | 28,300 | 739億7753万 | +4.14% | 11.65 | 1.33 |
10/06 | 6,770 | 7,060 | 6,770 | 6,990 | +2.34% | 38,800 | 728億3140万 | +2.61% | 11.47 | 1.31 |
10/05 | 6,570 | 6,860 | 6,570 | 6,830 | +3.96% | 36,000 | 711億6430万 | +0.54% | 11.21 | 1.28 |
10/04 | 6,600 | 6,640 | 6,540 | 6,570 | -0.76% | 51,100 | 684億5526万 | -3.14% | 10.78 | 1.23 |
10/03 | 6,710 | 6,750 | 6,580 | 6,620 | -1.93% | 39,400 | 689億7623万 | -2.39% | 10.86 | 1.24 |
10/02 | 6,780 | 6,870 | 6,750 | 6,750 | -0.44% | 32,400 | 703億3075万 | -0.38% | 11.07 | 1.26 |
09/29 | 6,870 | 6,870 | 6,740 | 6,780 | -1.17% | 35,700 | 706億4333万 | +0.27% | 11.12 | 1.27 |
09/28 | 6,880 | 6,910 | 6,790 | 6,860 | -0.15% | 29,300 | 714億7688万 | +1.72% | 11.25 | 1.28 |
09/27 | 6,800 | 6,880 | 6,750 | 6,870 | +1.48% | 29,000 | 715億8107万 | +2.14% | 11.27 | 1.28 |
09/26 | 6,840 | 6,860 | 6,760 | 6,770 | -1.17% | 39,200 | 705億3914万 | +0.92% | 11.11 | 1.26 |
09/25 | 6,870 | 6,930 | 6,830 | 6,850 | +0.74% | 21,300 | 713億7269万 | +2.42% | 11.24 | 1.28 |
09/22 | 6,720 | 6,840 | 6,720 | 6,800 | 0% | 30,600 | 708億5172万 | +2.1% | 11.16 | 1.27 |
09/21 | 6,800 | 6,860 | 6,760 | 6,800 | 0% | 18,700 | 708億5172万 | +2.47% | 11.16 | 1.27 |
09/20 | 6,840 | 6,880 | 6,780 | 6,800 | -0.73% | 31,000 | 708億5172万 | +2.86% | 11.16 | 1.27 |
09/19 | 6,680 | 6,850 | 6,680 | 6,850 | +1.18% | 25,300 | 713億7269万 | +4.01% | 11.24 | 1.28 |
09/15 | 6,760 | 6,820 | 6,710 | 6,770 | +0.59% | 29,100 | 705億3914万 | +3.26% | 11.11 | 1.26 |
09/14 | 6,710 | 6,750 | 6,680 | 6,730 | +0.3% | 15,600 | 701億2236万 | +3.16% | 11.04 | 1.26 |
09/13 | 6,740 | 6,790 | 6,700 | 6,710 | -1.18% | 27,500 | 699億1397万 | +3.37% | 11.01 | 1.25 |
09/12 | 6,800 | 6,850 | 6,730 | 6,790 | +0.15% | 22,500 | 707億4752万 | +5.12% | 11.14 | 1.27 |
09/11 | 6,750 | 6,830 | 6,730 | 6,780 | -0.59% | 29,000 | 706億4333万 | +5.56% | 11.12 | 1.27 |
09/08 | 6,920 | 7,000 | 6,810 | 6,820 | -2.01% | 32,900 | 710億6011万 | +6.86% | 11.19 | 1.27 |
09/07 | 6,960 | 6,980 | 6,850 | 6,960 | -0.57% | 35,300 | 725億1882万 | +9.9% | 11.42 | 1.3 |
09/06 | 6,810 | 7,070 | 6,810 | 7,000 | +1.89% | 44,100 | 729億3559万 | +11.46% | 11.48 | 1.31 |
09/05 | 6,780 | 6,900 | 6,780 | 6,870 | +1.33% | 50,600 | 715億8107万 | +10.34% | 11.27 | 1.28 |
09/04 | 6,950 | 6,950 | 6,720 | 6,780 | -2.59% | 125,500 | 706億4333万 | +9.85% | 11.12 | 1.27 |
09/01 | 6,600 | 6,970 | 6,450 | 6,960 | +7.08% | 272,300 | 725億1882万 | +13.8% | 11.42 | 1.3 |
08/31 | 6,590 | 6,630 | 6,470 | 6,500 | -1.22% | 85,800 | 677億2591万 | +7.38% | 10.66 | 1.21 |
08/30 | 6,550 | 6,580 | 6,500 | 6,580 | +0.46% | 37,900 | 685億5946万 | +9.54% | 10.8 | 1.23 |
08/29 | 6,480 | 6,560 | 6,480 | 6,550 | +1.08% | 38,000 | 682億4688万 | +10.01% | 10.75 | 1.22 |
08/28 | 6,410 | 6,490 | 6,390 | 6,480 | +1.57% | 45,700 | 675億1752万 | +9.74% | 10.63 | 1.21 |
08/25 | 6,310 | 6,430 | 6,280 | 6,380 | +0.47% | 34,200 | 664億7558万 | +8.84% | 10.47 | 1.19 |
08/24 | 6,410 | 6,410 | 6,310 | 6,350 | -0.94% | 24,400 | 661億6300万 | +9.07% | 10.42 | 1.19 |
08/23 | 6,440 | 6,440 | 6,360 | 6,410 | +0.16% | 29,600 | 667億8816万 | +10.75% | 10.52 | 1.2 |
08/22 | 6,340 | 6,450 | 6,310 | 6,400 | +2.07% | 39,000 | 666億8397万 | +11.09% | 10.5 | 1.2 |
08/21 | 6,160 | 6,300 | 6,160 | 6,270 | +1.62% | 43,800 | 653億2945万 | +9.46% | 10.29 | 1.17 |
08/18 | 6,150 | 6,180 | 6,140 | 6,170 | -0.48% | 29,700 | 642億8751万 | +8.19% | 10.12 | 1.15 |
08/17 | 6,170 | 6,200 | 6,120 | 6,200 | +0.49% | 22,500 | 646億10万 | +9.14% | 10.17 | 1.16 |
08/16 | 6,160 | 6,200 | 6,130 | 6,170 | +0.16% | 35,800 | 642億8751万 | +9.03% | 10.12 | 1.15 |
08/15 | 6,120 | 6,170 | 6,070 | 6,160 | +0.82% | 27,500 | 641億8332万 | +9.18% | 10.11 | 1.15 |
08/14 | 5,990 | 6,120 | 5,960 | 6,110 | +2.52% | 37,400 | 636億6235万 | +8.64% | 10.02 | 1.14 |
08/10 | 5,910 | 5,980 | 5,890 | 5,960 | +0.85% | 41,500 | 620億9945万 | +6.28% | 9.78 | 1.11 |
08/09 | 5,920 | 5,930 | 5,840 | 5,910 | -0.17% | 41,900 | 615億7848万 | +5.52% | 9.7 | 1.1 |
08/08 | 5,890 | 5,950 | 5,880 | 5,920 | +0.51% | 22,100 | 616億8267万 | +5.77% | 9.71 | 1.11 |
08/07 | 5,740 | 5,890 | 5,720 | 5,890 | +2.61% | 62,400 | 613億7009万 | +5.29% | 9.66 | 1.1 |
08/04 | 5,590 | 5,790 | 5,590 | 5,740 | +2.32% | 74,200 | 598億718万 | +2.66% | 9.42 | 1.07 |
08/03 | 5,550 | 5,650 | 5,540 | 5,610 | -0.36% | 39,500 | 584億5267万 | +0.27% | 9.2 | 1.05 |
08/02 | 5,550 | 5,670 | 5,550 | 5,630 | -0.35% | 33,900 | 586億6105万 | +0.59% | 9.24 | 1.05 |