株価チャート
2023/05/02～2023/11/24
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 |
|---|
| 2023 |
| 11/24 | 28,500 | 28,500 | 28,500 | 28,500 | +0.71% | 100 | 285億 | -1.84% |
| 11/22 | 28,800 | 28,800 | 28,300 | 28,300 | -1.74% | 200 | 283億 | -2.66% |
| 11/20 | 28,700 | 28,800 | 28,100 | 28,800 | 0% | 400 | 288億 | -1.15% |
| 11/16 | 28,800 | 28,800 | 28,500 | 28,800 | -0.69% | 600 | 288億 | -1.21% |
| 11/15 | 29,000 | 29,000 | 29,000 | 29,000 | -1.63% | 100 | 290億 | -0.69% |
| 11/14 | 29,400 | 29,480 | 29,000 | 29,480 | +0.96% | 300 | 294億8000万 | +0.81% |
| 11/09 | 28,800 | 29,200 | 28,800 | 29,200 | +1.64% | 300 | 292億 | -0.21% |
| 11/07 | 28,720 | 28,730 | 28,720 | 28,730 | -0.93% | 300 | 287億3000万 | -1.93% |
| 11/06 | 29,000 | 29,000 | 29,000 | 29,000 | 0% | 100 | 290億 | -1.18% |
| 11/02 | 29,700 | 29,700 | 29,000 | 29,000 | 0% | 300 | 290億 | -1.15% |
| 11/01 | 29,000 | 29,000 | 29,000 | 29,000 | -2.03% | 100 | 290億 | -1.38% |
| 10/31 | 29,450 | 29,600 | 29,450 | 29,600 | +3.86% | 200 | 296億 | +0.52% |
| 10/25 | 28,500 | 28,500 | 28,500 | 28,500 | +1.42% | 100 | 285億 | -3.21% |
| 10/23 | 28,100 | 28,200 | 28,100 | 28,100 | +0.36% | 300 | 281億 | -4.89% |
| 10/19 | 28,000 | 28,000 | 28,000 | 28,000 | -0.04% | 200 | 280億 | -5.48% |
| 10/16 | 28,010 | 28,010 | 28,010 | 28,010 | -5.72% | 100 | 280億1000万 | -5.7% |
| 10/12 | 29,710 | 29,710 | 29,710 | 29,710 | +8.04% | 200 | 297億1000万 | -0.21% |
| 10/04 | 30,400 | 30,400 | 27,500 | 27,500 | -6.18% | 1,400 | 275億 | -7.67% |
| 10/03 | 29,310 | 29,310 | 29,310 | 29,310 | -3.9% | 100 | 293億1000万 | -1.92% |
| 10/02 | 30,500 | 30,500 | 30,500 | 30,500 | 0% | 200 | 305億 | +2.03% |
| 09/29 | 30,200 | 30,500 | 30,200 | 30,500 | +3.39% | 200 | 305億 | +2.1% |
| 09/27 | 29,500 | 29,500 | 29,500 | 29,500 | +0.34% | 200 | 295億 | -1.09% |
| 09/26 | 29,400 | 29,400 | 29,400 | 29,400 | -1.67% | 100 | 294億 | -1.47% |
| 09/25 | 29,900 | 29,900 | 29,900 | 29,900 | +1.36% | 100 | 299億 | +0.19% |
| 09/22 | 29,790 | 29,790 | 29,500 | 29,500 | 0% | 400 | 295億 | -1.17% |
| 09/21 | 29,010 | 29,500 | 29,010 | 29,500 | -1.01% | 200 | 295億 | -1.23% |
| 09/20 | 29,780 | 29,800 | 29,780 | 29,800 | +1.71% | 200 | 298億 | -0.29% |
| 09/19 | 29,320 | 29,350 | 29,300 | 29,300 | -2.33% | 300 | 293億 | -2.16% |
| 09/15 | 30,000 | 30,000 | 30,000 | 30,000 | 0% | 300 | 300億 | -0.19% |
| 09/14 | 30,000 | 30,000 | 29,530 | 30,000 | 0% | 300 | 300億 | -0.37% |
| 09/13 | 30,000 | 30,000 | 30,000 | 30,000 | 0% | 100 | 300億 | -0.63% |
| 09/12 | 30,000 | 30,000 | 30,000 | 30,000 | 0% | 400 | 300億 | -0.8% |
| 09/11 | 29,500 | 30,000 | 29,500 | 30,000 | +4.13% | 200 | 300億 | -1.06% |
| 09/07 | 28,810 | 28,810 | 28,810 | 28,810 | -6.16% | 500 | 288億1000万 | -5.24% |
| 09/06 | 30,700 | 30,700 | 30,700 | 30,700 | +2.33% | 100 | 307億 | +0.78% |
| 09/05 | 30,000 | 30,000 | 30,000 | 30,000 | +1.35% | 200 | 300億 | -1.87% |
| 09/04 | 29,600 | 29,600 | 29,600 | 29,600 | -4.52% | 100 | 296億 | -3.5% |
| 09/01 | 31,000 | 31,000 | 31,000 | 31,000 | +3.33% | 100 | 310億 | +0.04% |
| 08/30 | 30,000 | 30,000 | 30,000 | 30,000 | 0% | 100 | 300億 | -3.19% |
| 08/29 | 30,000 | 30,000 | 30,000 | 30,000 | +0.7% | 200 | 300億 | -3.15% |
| 08/25 | 28,800 | 29,790 | 28,800 | 29,790 | -0.7% | 200 | 297億9000万 | -3.74% |
| 08/23 | 30,850 | 30,850 | 30,000 | 30,000 | 0% | 500 | 300億 | -2.94% |
| 08/22 | 30,000 | 30,050 | 30,000 | 30,000 | +1.69% | 300 | 300億 | -2.69% |
| 08/17 | 29,100 | 29,500 | 29,000 | 29,500 | -1.67% | 500 | 295億 | -4.05% |
| 08/16 | 30,000 | 30,000 | 30,000 | 30,000 | +2.21% | 200 | 300億 | -2.02% |
| 08/14 | 29,300 | 29,350 | 29,300 | 29,350 | -1.51% | 200 | 293億5000万 | -3.76% |
| 08/10 | 29,300 | 29,800 | 29,300 | 29,800 | +0.85% | 300 | 298億 | -1.92% |
| 08/09 | 29,600 | 29,600 | 29,550 | 29,550 | -1.5% | 200 | 295億5000万 | -2.29% |
| 08/08 | 30,000 | 30,000 | 30,000 | 30,000 | +0.03% | 100 | 300億 | -0.38% |
| 08/07 | 29,170 | 29,990 | 29,170 | 29,990 | -0.03% | 300 | 299億9000万 | +0.08% |
| 08/04 | 31,100 | 31,100 | 30,000 | 30,000 | -4.15% | 1,100 | 300億 | +0.73% |
| 08/03 | 31,500 | 31,500 | 31,300 | 31,300 | -2.19% | 400 | 313億 | +5.74% |
| 08/02 | 32,000 | 32,000 | 32,000 | 32,000 | +2.07% | 100 | 320億 | +8.95% |
| 08/01 | 32,000 | 32,000 | 31,350 | 31,350 | -2.03% | 300 | 313億5000万 | +7.65% |
| 07/31 | 31,500 | 32,000 | 31,500 | 32,000 | +2.24% | 200 | 320億 | +10.83% |
| 07/28 | 32,000 | 32,000 | 31,300 | 31,300 | -2.19% | 600 | 313億 | +9.4% |
| 07/27 | 32,000 | 32,100 | 31,200 | 32,000 | 0% | 600 | 320億 | +12.82% |
| 07/26 | 30,950 | 32,000 | 30,250 | 32,000 | +5.61% | 800 | 320億 | +13.82% |
| 07/25 | 33,450 | 33,450 | 30,000 | 30,300 | -9.55% | 1,000 | 303億 | +8.74% |
| 07/24 | 31,750 | 33,850 | 31,750 | 33,500 | +3.08% | 1,600 | 335億 | +21.1% |
| 07/21 | 38,000 | 39,900 | 31,000 | 32,500 | -13.33% | 5,400 | 325億 | +18.95% |
| 07/20 | 32,000 | 37,500 | 31,750 | 37,500 | +20.97% | 4,600 | 375億 | +38.78% |
| 07/19 | 29,900 | 31,000 | 29,600 | 31,000 | +4.38% | 2,600 | 310億 | +16.92% |
| 07/18 | 29,300 | 29,800 | 29,300 | 29,700 | +1.37% | 1,600 | 297億 | +13.05% |
| 07/14 | 28,800 | 29,300 | 28,800 | 29,300 | +1.74% | 400 | 293億 | +12.34% |
| 07/13 | 28,500 | 29,800 | 28,500 | 28,800 | +2.86% | 800 | 288億 | +11.18% |
| 07/12 | 27,500 | 28,100 | 27,200 | 28,000 | +0.36% | 1,200 | 280億 | +8.81% |
| 07/11 | 27,500 | 27,900 | 27,500 | 27,900 | +6.08% | 300 | 279億 | +9.03% |
| 07/10 | 27,000 | 27,150 | 26,300 | 26,300 | -2.59% | 800 | 263億 | +3.36% |
| 07/07 | 26,510 | 27,000 | 26,500 | 27,000 | +1.89% | 600 | 270億 | +6.42% |
| 07/06 | 26,310 | 26,500 | 26,310 | 26,500 | +0.76% | 200 | 265億 | +4.9% |
| 07/05 | 26,290 | 26,300 | 26,290 | 26,300 | +0.04% | 1,100 | 263億 | +4.38% |
| 07/04 | 26,000 | 26,290 | 26,000 | 26,290 | -0.04% | 200 | 262億9000万 | +4.69% |
| 07/03 | 26,300 | 26,300 | 26,300 | 26,300 | +3.34% | 1,100 | 263億 | +5.04% |
| 06/30 | 25,450 | 25,450 | 25,450 | 25,450 | 0% | 100 | 254億5000万 | +1.87% |
| 06/28 | 25,460 | 25,460 | 25,450 | 25,450 | -0.2% | 200 | 254億5000万 | +1.95% |
| 06/27 | 25,850 | 25,850 | 25,500 | 25,500 | -1.32% | 200 | 255億 | +2.23% |
| 06/26 | 25,120 | 25,840 | 25,120 | 25,840 | +2.87% | 200 | 258億4000万 | +3.69% |
| 06/23 | 25,120 | 25,120 | 25,120 | 25,120 | -1.18% | 300 | 251億2000万 | +0.96% |
| 06/22 | 25,200 | 25,420 | 25,200 | 25,420 | +1.11% | 200 | 254億2000万 | +2.18% |
| 06/20 | 25,420 | 25,420 | 25,140 | 25,140 | -2.37% | 300 | 251億4000万 | +1.13% |
| 06/19 | 25,750 | 25,750 | 25,750 | 25,750 | +0.08% | 200 | 257億5000万 | +3.72% |
| 06/15 | 25,500 | 25,980 | 25,500 | 25,730 | +1.78% | 1,100 | 257億3000万 | +3.85% |
| 06/14 | 25,000 | 25,280 | 25,000 | 25,280 | +1.12% | 1,900 | 252億8000万 | +2.15% |
| 06/13 | 24,950 | 25,000 | 24,950 | 25,000 | +0.2% | 200 | 250億 | +1.19% |
| 06/12 | 24,950 | 24,950 | 24,950 | 24,950 | +0.6% | 100 | 249億5000万 | +1.07% |
| 06/09 | 25,000 | 25,000 | 24,800 | 24,800 | -0.6% | 300 | 248億 | +0.29% |
| 06/08 | 24,800 | 24,950 | 24,800 | 24,950 | 0% | 200 | 249億5000万 | +0.65% |
| 06/07 | 24,940 | 24,950 | 24,940 | 24,950 | +0.2% | 200 | 249億5000万 | +0.19% |
| 06/06 | 24,900 | 24,900 | 24,900 | 24,900 | +1.63% | 100 | 249億 | -0.5% |
| 06/05 | 24,400 | 24,500 | 24,400 | 24,500 | +0.41% | 200 | 245億 | -2.58% |
| 05/30 | 24,400 | 24,400 | 24,400 | 24,400 | +0.45% | 300 | 244億 | -3.51% |
| 05/22 | 24,950 | 24,950 | 24,290 | 24,290 | -0.78% | 200 | 242億9000万 | -4.49% |
| 05/19 | 24,480 | 24,480 | 24,480 | 24,480 | +0.95% | 100 | 244億8000万 | -4.23% |
| 05/18 | 24,930 | 25,000 | 24,250 | 24,250 | -2.53% | 900 | 242億5000万 | -5.53% |
| 05/17 | 24,210 | 24,880 | 24,210 | 24,880 | +2.77% | 200 | 248億8000万 | -3.49% |
| 05/16 | 24,210 | 24,210 | 24,210 | 24,210 | -0.78% | 100 | 242億1000万 | -6.39% |
| 05/12 | 24,400 | 24,400 | 24,400 | 24,400 | -2.2% | 100 | 244億 | -6.06% |
| 05/09 | 24,220 | 24,950 | 24,220 | 24,950 | 0% | 300 | 249億5000万 | -4.33% |
| 05/02 | 24,950 | 24,950 | 24,950 | 24,950 | 0% | 100 | 249億5000万 | -4.65% |
