株価チャート
2023/07/28~2023/12/21
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 |
12/21 | 2,315 | 2,315 | 2,282 | 2,282 | -2.06% | 60,400 | 656億9878万 | -9.37% | 6.76 | 0.21 |
12/20 | 2,340 | 2,361 | 2,328 | 2,330 | -1.23% | 69,700 | 670億8070万 | -8.01% | 6.9 | 0.22 |
12/19 | 2,381 | 2,381 | 2,344 | 2,359 | -0.67% | 54,400 | 679億1561万 | -7.45% | 6.99 | 0.22 |
12/18 | 2,365 | 2,384 | 2,333 | 2,375 | -0.54% | 60,900 | 683億7625万 | -7.34% | 7.03 | 0.22 |
12/15 | 2,427 | 2,433 | 2,377 | 2,388 | -1.61% | 95,300 | 687億5052万 | -7.44% | 7.07 | 0.22 |
12/14 | 2,509 | 2,515 | 2,422 | 2,427 | -3.58% | 88,200 | 698億7333万 | -6.47% | 7.19 | 0.23 |
12/13 | 2,507 | 2,528 | 2,498 | 2,517 | +0.96% | 58,300 | 724億6443万 | -3.45% | 7.45 | 0.24 |
12/12 | 2,535 | 2,539 | 2,493 | 2,493 | -2.35% | 86,600 | 717億7347万 | -4.99% | 7.38 | 0.23 |
12/11 | 2,561 | 2,574 | 2,531 | 2,553 | +0.59% | 112,400 | 735億87万 | -3.41% | 7.56 | 0.24 |
12/08 | 2,533 | 2,561 | 2,507 | 2,538 | +0.4% | 118,600 | 730億6902万 | -4.59% | 7.52 | 0.24 |
12/07 | 2,495 | 2,529 | 2,476 | 2,528 | -0.04% | 73,800 | 727億8112万 | -5.5% | 7.49 | 0.24 |
12/06 | 2,491 | 2,535 | 2,485 | 2,529 | +1.53% | 96,200 | 728億991万 | -5.92% | 7.49 | 0.24 |
12/05 | 2,485 | 2,512 | 2,485 | 2,491 | -0.48% | 84,900 | 717億1589万 | -7.64% | 7.38 | 0.23 |
12/04 | 2,528 | 2,542 | 2,496 | 2,503 | -2.07% | 92,200 | 720億6137万 | -7.64% | 7.41 | 0.24 |
12/01 | 2,600 | 2,615 | 2,546 | 2,556 | -1.58% | 107,000 | 735億8724万 | -5.96% | 7.57 | 0.24 |
11/30 | 2,576 | 2,608 | 2,572 | 2,597 | +0.62% | 59,700 | 747億6763万 | -4.63% | 7.69 | 0.24 |
11/29 | 2,618 | 2,624 | 2,575 | 2,581 | -1.6% | 60,300 | 743億699万 | -5.32% | 7.64 | 0.24 |
11/28 | 2,614 | 2,658 | 2,605 | 2,623 | +0.54% | 96,700 | 755億1617万 | -3.92% | 7.77 | 0.25 |
11/27 | 2,598 | 2,617 | 2,581 | 2,609 | +0.12% | 65,200 | 751億1311万 | -4.54% | 7.73 | 0.25 |
11/24 | 2,610 | 2,619 | 2,582 | 2,606 | -0.53% | 99,500 | 750億2674万 | -4.82% | 7.72 | 0.25 |
11/22 | 2,563 | 2,628 | 2,563 | 2,620 | +0.42% | 66,400 | 754億2980万 | -4.48% | 7.76 | 0.25 |
11/21 | 2,593 | 2,618 | 2,562 | 2,609 | -0.15% | 84,600 | 751億1311万 | -4.89% | 7.73 | 0.25 |
11/20 | 2,608 | 2,679 | 2,598 | 2,613 | +0.5% | 110,700 | 752億2827万 | -4.77% | 7.74 | 0.25 |
11/17 | 2,590 | 2,636 | 2,555 | 2,600 | -0.42% | 108,100 | 748億5400万 | -5.28% | 7.7 | 0.24 |
11/16 | 2,650 | 2,677 | 2,601 | 2,611 | -2.25% | 139,800 | 751億7069万 | -5.02% | 7.73 | 0.25 |
11/15 | 2,725 | 2,725 | 2,633 | 2,671 | -2.41% | 173,500 | 768億9809万 | -2.94% | 7.91 | 0.25 |
11/14 | 2,747 | 2,779 | 2,709 | 2,737 | +1.41% | 130,500 | 787億9823万 | -0.55% | 8.11 | 0.26 |
11/13 | 2,764 | 2,782 | 2,662 | 2,699 | -3.23% | 132,200 | 777億421万 | -1.75% | 7.99 | 0.25 |
11/10 | 2,768 | 2,797 | 2,739 | 2,789 | +0.76% | 98,600 | 802億9531万 | +1.71% | 8.26 | 0.26 |
11/09 | 2,690 | 2,776 | 2,679 | 2,768 | +1.02% | 115,300 | 796億9072万 | +1.43% | 8.2 | 0.26 |
11/08 | 2,925 | 2,925 | 2,703 | 2,740 | -6.71% | 260,100 | 788億8460万 | +0.7% | 8.12 | 0.26 |
11/07 | 2,939 | 3,010 | 2,922 | 2,937 | -0.91% | 116,600 | 845億5623万 | +8.1% | 8.7 | 0.28 |
11/06 | 2,991 | 3,015 | 2,952 | 2,964 | -0.24% | 198,500 | 853億3356万 | +9.62% | 8.78 | 0.28 |
11/02 | 2,971 | 3,000 | 2,908 | 2,971 | +1.54% | 141,400 | 855億3509万 | +10.28% | 8.8 | 0.28 |
11/01 | 2,893 | 2,964 | 2,890 | 2,926 | +2.38% | 185,000 | 842億3954万 | +9.06% | 8.67 | 0.28 |
10/31 | 2,853 | 2,873 | 2,761 | 2,858 | +3.81% | 223,500 | 822億8182万 | +6.92% | 8.46 | 0.27 |
10/30 | 2,760 | 2,820 | 2,740 | 2,753 | -2.03% | 251,000 | 792億5887万 | +3.3% | 8.15 | 0.26 |
10/27 | 2,720 | 2,810 | 2,710 | 2,810 | +4.11% | 131,100 | 808億9990万 | +5.56% | 8.32 | 0.26 |
10/26 | 2,703 | 2,719 | 2,675 | 2,699 | +0.19% | 97,900 | 777億421万 | +1.62% | 7.99 | 0.25 |
10/25 | 2,677 | 2,708 | 2,650 | 2,694 | +1.2% | 69,700 | 775億6026万 | +1.58% | 7.98 | 0.25 |
10/24 | 2,679 | 2,679 | 2,577 | 2,662 | -0.63% | 119,800 | 766億3898万 | +0.49% | 7.88 | 0.25 |
10/23 | 2,710 | 2,737 | 2,679 | 2,679 | -1.14% | 105,000 | 771億2841万 | +1.29% | 7.93 | 0.25 |
10/20 | 2,753 | 2,798 | 2,685 | 2,710 | -0.84% | 187,600 | 780億2090万 | +2.65% | 8.03 | 0.26 |
10/19 | 2,666 | 2,739 | 2,666 | 2,733 | +0.63% | 175,700 | 786億8307万 | +3.8% | 8.09 | 0.26 |
10/18 | 2,678 | 2,729 | 2,646 | 2,716 | +3.35% | 135,500 | 781億9364万 | +3.55% | 8.04 | 0.26 |
10/17 | 2,636 | 2,664 | 2,603 | 2,628 | +0.04% | 105,000 | 756億6012万 | +0.65% | 7.78 | 0.25 |
10/16 | 2,623 | 2,638 | 2,588 | 2,627 | -1.05% | 71,900 | 756億3133万 | +1.08% | 7.78 | 0.25 |
10/13 | 2,683 | 2,726 | 2,645 | 2,655 | -0.97% | 108,900 | 764億3745万 | +2.59% | 7.86 | 0.25 |
10/12 | 2,687 | 2,701 | 2,668 | 2,681 | -0.19% | 80,300 | 771億8599万 | +4.12% | 7.94 | 0.25 |
10/11 | 2,680 | 2,704 | 2,663 | 2,686 | +0.56% | 88,300 | 773億2994万 | +4.96% | 7.96 | 0.25 |
10/10 | 2,638 | 2,679 | 2,627 | 2,671 | +2.06% | 95,000 | 768億9809万 | +4.99% | 7.91 | 0.25 |
10/06 | 2,560 | 2,625 | 2,535 | 2,617 | +1.87% | 60,700 | 753億4343万 | +3.56% | 7.75 | 0.25 |
10/05 | 2,477 | 2,569 | 2,477 | 2,569 | +4.13% | 108,800 | 739億6151万 | +2.27% | 7.61 | 0.24 |
10/04 | 2,518 | 2,537 | 2,450 | 2,467 | -3.93% | 155,200 | 710億2493万 | -1.24% | 7.31 | 0.23 |
10/03 | 2,605 | 2,619 | 2,560 | 2,568 | -2.51% | 74,900 | 739億3272万 | +3.26% | 7.61 | 0.24 |
10/02 | 2,626 | 2,731 | 2,620 | 2,634 | +0.46% | 119,300 | 758億3286万 | +6.51% | 7.8 | 0.25 |
09/29 | 2,690 | 2,697 | 2,601 | 2,622 | -2.96% | 116,900 | 763億20万 | +6.85% | 7.85 | 0.26 |
09/28 | 2,686 | 2,732 | 2,686 | 2,702 | -0.26% | 97,900 | 786億2820万 | +10.87% | 8.08 | 0.27 |
09/27 | 2,684 | 2,717 | 2,639 | 2,709 | +1.01% | 116,100 | 788億3190万 | +12.17% | 8.1 | 0.27 |
09/26 | 2,629 | 2,703 | 2,627 | 2,682 | +1.21% | 77,300 | 780億4620万 | +11.98% | 8.02 | 0.26 |
09/25 | 2,680 | 2,680 | 2,608 | 2,650 | -1.27% | 118,200 | 771億1500万 | +11.63% | 7.93 | 0.26 |
09/22 | 2,645 | 2,695 | 2,595 | 2,684 | +0.98% | 131,600 | 781億440万 | +14.02% | 8.03 | 0.27 |
09/21 | 2,625 | 2,678 | 2,625 | 2,658 | +2.23% | 142,500 | 773億4780万 | +13.93% | 7.95 | 0.26 |
09/20 | 2,638 | 2,639 | 2,585 | 2,600 | -0.46% | 124,200 | 756億6000万 | +12.41% | 7.78 | 0.26 |
09/19 | 2,588 | 2,635 | 2,583 | 2,612 | +1.83% | 88,800 | 760億920万 | +13.66% | 7.81 | 0.26 |
09/15 | 2,598 | 2,638 | 2,551 | 2,565 | -0.04% | 158,700 | 746億4150万 | +12.35% | 7.67 | 0.25 |
09/14 | 2,560 | 2,584 | 2,541 | 2,566 | +1.91% | 153,400 | 746億7060万 | +13.19% | 7.67 | 0.25 |
09/13 | 2,490 | 2,540 | 2,483 | 2,518 | +1.7% | 143,300 | 732億7380万 | +11.91% | 7.53 | 0.25 |
09/12 | 2,485 | 2,490 | 2,423 | 2,476 | +1.52% | 107,300 | 720億5160万 | +10.78% | 7.41 | 0.24 |
09/11 | 2,338 | 2,439 | 2,338 | 2,439 | +4.95% | 101,000 | 709億7490万 | +9.77% | 7.3 | 0.24 |
09/08 | 2,345 | 2,351 | 2,317 | 2,324 | -0.68% | 102,500 | 676億2840万 | +5.16% | 6.95 | 0.23 |
09/07 | 2,325 | 2,352 | 2,313 | 2,340 | +0.04% | 77,500 | 680億9400万 | +6.36% | 7 | 0.23 |
09/06 | 2,283 | 2,343 | 2,283 | 2,339 | +2.45% | 78,300 | 680億6490万 | +6.8% | 7 | 0.23 |
09/05 | 2,300 | 2,321 | 2,262 | 2,283 | -0.44% | 73,700 | 664億3530万 | +4.72% | 6.83 | 0.23 |
09/04 | 2,265 | 2,298 | 2,265 | 2,293 | +1.64% | 68,300 | 667億2630万 | +5.43% | 6.86 | 0.23 |
09/01 | 2,236 | 2,270 | 2,236 | 2,256 | +0.89% | 56,400 | 656億4960万 | +4.06% | 6.75 | 0.22 |
08/31 | 2,220 | 2,255 | 2,220 | 2,236 | 0% | 49,600 | 650億6760万 | +3.52% | 6.69 | 0.22 |
08/30 | 2,195 | 2,247 | 2,195 | 2,236 | +1.87% | 59,500 | 650億6760万 | +3.9% | 6.69 | 0.22 |
08/29 | 2,195 | 2,207 | 2,178 | 2,195 | 0% | 27,800 | 638億7450万 | +2.43% | 6.57 | 0.22 |
08/28 | 2,199 | 2,216 | 2,194 | 2,195 | +0.87% | 33,700 | 638億7450万 | +2.76% | 6.57 | 0.22 |
08/25 | 2,187 | 2,189 | 2,168 | 2,176 | -0.46% | 29,600 | 633億2160万 | +2.26% | 6.51 | 0.21 |
08/24 | 2,151 | 2,188 | 2,151 | 2,186 | +0.92% | 33,000 | 636億1260万 | +3.06% | 6.54 | 0.22 |
08/23 | 2,165 | 2,173 | 2,157 | 2,166 | -1.37% | 34,900 | 630億3060万 | +2.46% | 6.48 | 0.21 |
08/22 | 2,157 | 2,196 | 2,157 | 2,196 | +2.04% | 49,900 | 639億360万 | +4.27% | 6.57 | 0.22 |
08/21 | 2,135 | 2,171 | 2,135 | 2,152 | +0.19% | 35,200 | 626億2320万 | +2.72% | 6.44 | 0.21 |
08/18 | 2,164 | 2,175 | 2,136 | 2,148 | -0.79% | 44,800 | 625億680万 | +2.97% | 6.42 | 0.21 |
08/17 | 2,159 | 2,167 | 2,120 | 2,165 | +0.19% | 59,400 | 630億150万 | +4.19% | 6.48 | 0.21 |
08/16 | 2,197 | 2,200 | 2,159 | 2,161 | -3.31% | 63,300 | 628億8510万 | +4.45% | 6.46 | 0.21 |
08/15 | 2,224 | 2,238 | 2,205 | 2,235 | +0.4% | 51,200 | 650億3850万 | +8.55% | 6.68 | 0.22 |
08/14 | 2,200 | 2,255 | 2,199 | 2,226 | +2.11% | 88,500 | 647億7660万 | +8.74% | 6.66 | 0.22 |
08/10 | 2,138 | 2,180 | 2,135 | 2,180 | +2.64% | 93,600 | 634億3800万 | +7.18% | 6.52 | 0.22 |
08/09 | 2,151 | 2,151 | 2,117 | 2,124 | -1.26% | 57,300 | 618億840万 | +4.94% | 6.35 | 0.21 |
08/08 | 2,149 | 2,162 | 2,145 | 2,151 | +0.09% | 50,700 | 625億9410万 | +6.7% | 6.43 | 0.21 |
08/07 | 2,130 | 2,169 | 2,129 | 2,149 | +0.89% | 62,300 | 625億3590万 | +7.18% | 6.43 | 0.21 |
08/04 | 2,082 | 2,130 | 2,082 | 2,130 | +2.16% | 69,000 | 619億8300万 | +6.87% | 6.37 | 0.21 |
08/03 | 2,097 | 2,100 | 2,072 | 2,085 | -0.52% | 91,400 | 606億7350万 | +5.25% | 6.24 | 0.21 |
08/02 | 2,116 | 2,130 | 2,089 | 2,096 | +0.38% | 121,000 | 609億9360万 | +6.29% | 6.27 | 0.21 |
08/01 | 2,133 | 2,133 | 2,084 | 2,088 | -2.38% | 132,400 | 607億6080万 | +6.48% | 6.25 | 0.21 |
07/31 | 2,145 | 2,166 | 2,112 | 2,139 | +1.04% | 128,100 | 622億4490万 | +9.64% | 6.4 | 0.21 |
07/28 | 2,073 | 2,117 | 2,054 | 2,117 | +2.07% | 150,200 | 616億470万 | +9.18% | 6.33 | 0.21 |