株価チャート
2023/06/20~2023/11/13
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 |
11/13 | 2,764 | 2,782 | 2,662 | 2,699 | -3.23% | 132,200 | 777億421万 | -1.75% | 10.28 | 0.25 |
11/10 | 2,768 | 2,797 | 2,739 | 2,789 | +0.76% | 98,600 | 802億9531万 | +1.71% | 10.62 | 0.26 |
11/09 | 2,690 | 2,776 | 2,679 | 2,768 | +1.02% | 115,300 | 796億9072万 | +1.43% | 10.54 | 0.26 |
11/08 | 2,925 | 2,925 | 2,703 | 2,740 | -6.71% | 260,100 | 788億8460万 | +0.7% | 10.43 | 0.26 |
11/07 | 2,939 | 3,010 | 2,922 | 2,937 | -0.91% | 116,600 | 845億5623万 | +8.1% | 11.18 | 0.28 |
11/06 | 2,991 | 3,015 | 2,952 | 2,964 | -0.24% | 198,500 | 853億3356万 | +9.62% | 11.29 | 0.28 |
11/02 | 2,971 | 3,000 | 2,908 | 2,971 | +1.54% | 141,400 | 855億3509万 | +10.28% | 11.31 | 0.28 |
11/01 | 2,893 | 2,964 | 2,890 | 2,926 | +2.38% | 185,000 | 842億3954万 | +9.06% | 11.14 | 0.28 |
10/31 | 2,853 | 2,873 | 2,761 | 2,858 | +3.81% | 223,500 | 822億8182万 | +6.92% | 10.88 | 0.27 |
10/30 | 2,760 | 2,820 | 2,740 | 2,753 | -2.03% | 251,000 | 792億5887万 | +3.3% | 10.48 | 0.26 |
10/27 | 2,720 | 2,810 | 2,710 | 2,810 | +4.11% | 131,100 | 808億9990万 | +5.56% | 10.7 | 0.26 |
10/26 | 2,703 | 2,719 | 2,675 | 2,699 | +0.19% | 97,900 | 777億421万 | +1.62% | 10.28 | 0.25 |
10/25 | 2,677 | 2,708 | 2,650 | 2,694 | +1.2% | 69,700 | 775億6026万 | +1.58% | 10.26 | 0.25 |
10/24 | 2,679 | 2,679 | 2,577 | 2,662 | -0.63% | 119,800 | 766億3898万 | +0.49% | 10.14 | 0.25 |
10/23 | 2,710 | 2,737 | 2,679 | 2,679 | -1.14% | 105,000 | 771億2841万 | +1.29% | 10.2 | 0.25 |
10/20 | 2,753 | 2,798 | 2,685 | 2,710 | -0.84% | 187,600 | 780億2090万 | +2.65% | 10.32 | 0.26 |
10/19 | 2,666 | 2,739 | 2,666 | 2,733 | +0.63% | 175,700 | 786億8307万 | +3.8% | 10.41 | 0.26 |
10/18 | 2,678 | 2,729 | 2,646 | 2,716 | +3.35% | 135,500 | 781億9364万 | +3.55% | 10.34 | 0.26 |
10/17 | 2,636 | 2,664 | 2,603 | 2,628 | +0.04% | 105,000 | 756億6012万 | +0.65% | 10.01 | 0.25 |
10/16 | 2,623 | 2,638 | 2,588 | 2,627 | -1.05% | 71,900 | 756億3133万 | +1.08% | 10 | 0.25 |
10/13 | 2,683 | 2,726 | 2,645 | 2,655 | -0.97% | 108,900 | 764億3745万 | +2.59% | 10.11 | 0.25 |
10/12 | 2,687 | 2,701 | 2,668 | 2,681 | -0.19% | 80,300 | 771億8599万 | +4.12% | 10.21 | 0.25 |
10/11 | 2,680 | 2,704 | 2,663 | 2,686 | +0.56% | 88,300 | 773億2994万 | +4.96% | 10.23 | 0.25 |
10/10 | 2,638 | 2,679 | 2,627 | 2,671 | +2.06% | 95,000 | 768億9809万 | +4.99% | 10.17 | 0.25 |
10/06 | 2,560 | 2,625 | 2,535 | 2,617 | +1.87% | 60,700 | 753億4343万 | +3.56% | 9.96 | 0.25 |
10/05 | 2,477 | 2,569 | 2,477 | 2,569 | +4.13% | 108,800 | 739億6151万 | +2.27% | 9.78 | 0.24 |
10/04 | 2,518 | 2,537 | 2,450 | 2,467 | -3.93% | 155,200 | 710億2493万 | -1.24% | 9.39 | 0.23 |
10/03 | 2,605 | 2,619 | 2,560 | 2,568 | -2.51% | 74,900 | 739億3272万 | +3.26% | 9.78 | 0.24 |
10/02 | 2,626 | 2,731 | 2,620 | 2,634 | +0.46% | 119,300 | 758億3286万 | +6.51% | 10.03 | 0.25 |
09/29 | 2,690 | 2,697 | 2,601 | 2,622 | -2.96% | 116,900 | 763億20万 | +6.85% | 9.98 | 0.26 |
09/28 | 2,686 | 2,732 | 2,686 | 2,702 | -0.26% | 97,900 | 786億2820万 | +10.87% | 10.29 | 0.27 |
09/27 | 2,684 | 2,717 | 2,639 | 2,709 | +1.01% | 116,100 | 788億3190万 | +12.17% | 10.31 | 0.27 |
09/26 | 2,629 | 2,703 | 2,627 | 2,682 | +1.21% | 77,300 | 780億4620万 | +11.98% | 10.21 | 0.26 |
09/25 | 2,680 | 2,680 | 2,608 | 2,650 | -1.27% | 118,200 | 771億1500万 | +11.63% | 10.09 | 0.26 |
09/22 | 2,645 | 2,695 | 2,595 | 2,684 | +0.98% | 131,600 | 781億440万 | +14.02% | 10.22 | 0.27 |
09/21 | 2,625 | 2,678 | 2,625 | 2,658 | +2.23% | 142,500 | 773億4780万 | +13.93% | 10.12 | 0.26 |
09/20 | 2,638 | 2,639 | 2,585 | 2,600 | -0.46% | 124,200 | 756億6000万 | +12.41% | 9.9 | 0.26 |
09/19 | 2,588 | 2,635 | 2,583 | 2,612 | +1.83% | 88,800 | 760億920万 | +13.66% | 9.95 | 0.26 |
09/15 | 2,598 | 2,638 | 2,551 | 2,565 | -0.04% | 158,700 | 746億4150万 | +12.35% | 9.77 | 0.25 |
09/14 | 2,560 | 2,584 | 2,541 | 2,566 | +1.91% | 153,400 | 746億7060万 | +13.19% | 9.77 | 0.25 |
09/13 | 2,490 | 2,540 | 2,483 | 2,518 | +1.7% | 143,300 | 732億7380万 | +11.91% | 9.59 | 0.25 |
09/12 | 2,485 | 2,490 | 2,423 | 2,476 | +1.52% | 107,300 | 720億5160万 | +10.78% | 9.43 | 0.24 |
09/11 | 2,338 | 2,439 | 2,338 | 2,439 | +4.95% | 101,000 | 709億7490万 | +9.77% | 9.29 | 0.24 |
09/08 | 2,345 | 2,351 | 2,317 | 2,324 | -0.68% | 102,500 | 676億2840万 | +5.16% | 8.85 | 0.23 |
09/07 | 2,325 | 2,352 | 2,313 | 2,340 | +0.04% | 77,500 | 680億9400万 | +6.36% | 8.91 | 0.23 |
09/06 | 2,283 | 2,343 | 2,283 | 2,339 | +2.45% | 78,300 | 680億6490万 | +6.8% | 8.91 | 0.23 |
09/05 | 2,300 | 2,321 | 2,262 | 2,283 | -0.44% | 73,700 | 664億3530万 | +4.72% | 8.69 | 0.23 |
09/04 | 2,265 | 2,298 | 2,265 | 2,293 | +1.64% | 68,300 | 667億2630万 | +5.43% | 8.73 | 0.23 |
09/01 | 2,236 | 2,270 | 2,236 | 2,256 | +0.89% | 56,400 | 656億4960万 | +4.06% | 8.59 | 0.22 |
08/31 | 2,220 | 2,255 | 2,220 | 2,236 | 0% | 49,600 | 650億6760万 | +3.52% | 8.51 | 0.22 |
08/30 | 2,195 | 2,247 | 2,195 | 2,236 | +1.87% | 59,500 | 650億6760万 | +3.9% | 8.51 | 0.22 |
08/29 | 2,195 | 2,207 | 2,178 | 2,195 | 0% | 27,800 | 638億7450万 | +2.43% | 8.36 | 0.22 |
08/28 | 2,199 | 2,216 | 2,194 | 2,195 | +0.87% | 33,700 | 638億7450万 | +2.76% | 8.36 | 0.22 |
08/25 | 2,187 | 2,189 | 2,168 | 2,176 | -0.46% | 29,600 | 633億2160万 | +2.26% | 8.29 | 0.21 |
08/24 | 2,151 | 2,188 | 2,151 | 2,186 | +0.92% | 33,000 | 636億1260万 | +3.06% | 8.32 | 0.22 |
08/23 | 2,165 | 2,173 | 2,157 | 2,166 | -1.37% | 34,900 | 630億3060万 | +2.46% | 8.25 | 0.21 |
08/22 | 2,157 | 2,196 | 2,157 | 2,196 | +2.04% | 49,900 | 639億360万 | +4.27% | 8.36 | 0.22 |
08/21 | 2,135 | 2,171 | 2,135 | 2,152 | +0.19% | 35,200 | 626億2320万 | +2.72% | 8.19 | 0.21 |
08/18 | 2,164 | 2,175 | 2,136 | 2,148 | -0.79% | 44,800 | 625億680万 | +2.97% | 8.18 | 0.21 |
08/17 | 2,159 | 2,167 | 2,120 | 2,165 | +0.19% | 59,400 | 630億150万 | +4.19% | 8.24 | 0.21 |
08/16 | 2,197 | 2,200 | 2,159 | 2,161 | -3.31% | 63,300 | 628億8510万 | +4.45% | 8.23 | 0.21 |
08/15 | 2,224 | 2,238 | 2,205 | 2,235 | +0.4% | 51,200 | 650億3850万 | +8.55% | 8.51 | 0.22 |
08/14 | 2,200 | 2,255 | 2,199 | 2,226 | +2.11% | 88,500 | 647億7660万 | +8.74% | 8.48 | 0.22 |
08/10 | 2,138 | 2,180 | 2,135 | 2,180 | +2.64% | 93,600 | 634億3800万 | +7.18% | 8.3 | 0.22 |
08/09 | 2,151 | 2,151 | 2,117 | 2,124 | -1.26% | 57,300 | 618億840万 | +4.94% | 8.09 | 0.21 |
08/08 | 2,149 | 2,162 | 2,145 | 2,151 | +0.09% | 50,700 | 625億9410万 | +6.7% | 8.19 | 0.21 |
08/07 | 2,130 | 2,169 | 2,129 | 2,149 | +0.89% | 62,300 | 625億3590万 | +7.18% | 8.18 | 0.21 |
08/04 | 2,082 | 2,130 | 2,082 | 2,130 | +2.16% | 69,000 | 619億8300万 | +6.87% | 8.11 | 0.21 |
08/03 | 2,097 | 2,100 | 2,072 | 2,085 | -0.52% | 91,400 | 606億7350万 | +5.25% | 7.94 | 0.21 |
08/02 | 2,116 | 2,130 | 2,089 | 2,096 | +0.38% | 121,000 | 609億9360万 | +6.29% | 7.98 | 0.21 |
08/01 | 2,133 | 2,133 | 2,084 | 2,088 | -2.38% | 132,400 | 607億6080万 | +6.48% | 7.95 | 0.21 |
07/31 | 2,145 | 2,166 | 2,112 | 2,139 | +1.04% | 128,100 | 622億4490万 | +9.64% | 8.14 | 0.21 |
07/28 | 2,073 | 2,117 | 2,054 | 2,117 | +2.07% | 150,200 | 616億470万 | +9.18% | 8.06 | 0.21 |
07/27 | 2,041 | 2,075 | 2,041 | 2,074 | +1.62% | 83,400 | 603億5340万 | +7.63% | 7.9 | 0.2 |
07/26 | 2,013 | 2,042 | 2,001 | 2,041 | +1.44% | 56,100 | 593億9310万 | +6.47% | 7.77 | 0.2 |
07/25 | 2,025 | 2,035 | 2,008 | 2,012 | +0.5% | 80,700 | 585億4920万 | +5.51% | 7.66 | 0.2 |
07/24 | 2,000 | 2,009 | 1,987 | 2,002 | +0.35% | 59,400 | 582億5820万 | +5.48% | 7.62 | 0.2 |
07/21 | 2,008 | 2,014 | 1,987 | 1,995 | -0.65% | 73,100 | 580億5450万 | +5.61% | 7.6 | 0.2 |
07/20 | 2,010 | 2,022 | 1,997 | 2,008 | +0.15% | 65,100 | 584億3280万 | +6.87% | 7.65 | 0.2 |
07/19 | 2,013 | 2,014 | 1,986 | 2,005 | +1.62% | 81,900 | 583億4550万 | +7.28% | 7.63 | 0.2 |
07/18 | 1,930 | 1,994 | 1,930 | 1,973 | +2.55% | 114,400 | 574億1430万 | +6.13% | 7.51 | 0.19 |
07/14 | 1,945 | 1,945 | 1,922 | 1,924 | -0.52% | 78,000 | 559億8840万 | +4% | 7.33 | 0.19 |
07/13 | 1,946 | 1,952 | 1,924 | 1,934 | -0.62% | 88,000 | 562億7940万 | +4.94% | 7.36 | 0.19 |
07/12 | 1,933 | 1,951 | 1,931 | 1,946 | +1.14% | 70,000 | 566億2860万 | +6.05% | 7.41 | 0.19 |
07/11 | 1,929 | 1,944 | 1,923 | 1,924 | -0.26% | 46,900 | 559億8840万 | +5.31% | 7.33 | 0.19 |
07/10 | 1,937 | 1,963 | 1,929 | 1,929 | 0% | 88,600 | 561億3390万 | +5.93% | 7.34 | 0.19 |
07/07 | 1,892 | 1,940 | 1,888 | 1,929 | +1.53% | 110,600 | 561億3390万 | +6.34% | 7.34 | 0.19 |
07/06 | 1,938 | 1,942 | 1,900 | 1,900 | -1.4% | 104,400 | 552億9000万 | +5.09% | 7.23 | 0.19 |
07/05 | 1,920 | 1,942 | 1,904 | 1,927 | -0.05% | 141,200 | 560億7570万 | +6.94% | 7.34 | 0.19 |
07/04 | 1,876 | 1,928 | 1,875 | 1,928 | +3.54% | 171,300 | 561億480万 | +7.41% | 7.34 | 0.19 |
07/03 | 1,851 | 1,862 | 1,845 | 1,862 | +0.59% | 84,800 | 541億8420万 | +4.08% | 7.09 | 0.18 |
06/30 | 1,852 | 1,861 | 1,840 | 1,851 | +0.22% | 69,800 | 538億6410万 | +3.64% | 7.05 | 0.18 |
06/29 | 1,857 | 1,865 | 1,839 | 1,847 | -0.43% | 63,600 | 537億4770万 | +3.59% | 7.03 | 0.18 |
06/28 | 1,836 | 1,855 | 1,833 | 1,855 | +1.53% | 45,600 | 539億8050万 | +4.1% | 7.06 | 0.18 |
06/27 | 1,831 | 1,833 | 1,813 | 1,827 | +0.22% | 29,000 | 531億6570万 | +2.64% | 6.96 | 0.18 |
06/26 | 1,833 | 1,843 | 1,817 | 1,823 | -0.6% | 55,600 | 530億4930万 | +2.36% | 6.94 | 0.18 |
06/23 | 1,850 | 1,850 | 1,820 | 1,834 | -0.16% | 61,600 | 533億6940万 | +2.98% | 6.98 | 0.18 |
06/22 | 1,811 | 1,847 | 1,811 | 1,837 | +1.72% | 72,600 | 534億5670万 | +3.14% | 6.99 | 0.18 |
06/21 | 1,793 | 1,820 | 1,793 | 1,806 | +0.73% | 85,100 | 525億5460万 | +1.35% | 6.88 | 0.18 |
06/20 | 1,800 | 1,806 | 1,790 | 1,793 | -0.22% | 65,900 | 521億7630万 | +0.5% | 6.83 | 0.18 |