株価チャート
2023/07/19~2023/12/12
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 |
12/12 | 1,248 | 1,249 | 1,248 | 1,249 | +0.08% | 12,500 | 61億1260万 | +1.38% | 8.48 | 1.01 |
12/11 | 1,249 | 1,249 | 1,248 | 1,248 | 0% | 27,000 | 61億771万 | +2.72% | 8.48 | 1.01 |
12/08 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 22,200 | 61億771万 | +4.09% | 8.48 | 1.01 |
12/07 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 14,300 | 61億771万 | +5.58% | 8.48 | 1.01 |
12/06 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 17,100 | 61億771万 | +7.12% | 8.48 | 1.01 |
12/05 | 1,248 | 1,249 | 1,247 | 1,248 | 0% | 120,500 | 61億771万 | +8.71% | 8.48 | 1.01 |
12/04 | 1,248 | 1,248 | 1,247 | 1,248 | 0% | 10,700 | 61億771万 | +10.44% | 8.48 | 1.01 |
12/01 | 1,248 | 1,248 | 1,247 | 1,248 | 0% | 16,700 | 61億771万 | +12.13% | 8.48 | 1.01 |
11/30 | 1,248 | 1,248 | 1,247 | 1,248 | 0% | 29,000 | 61億771万 | +13.87% | 8.48 | 1.01 |
11/29 | 1,248 | 1,248 | 1,247 | 1,248 | +0.08% | 43,700 | 61億771万 | +15.66% | 8.48 | 1.01 |
11/28 | 1,247 | 1,248 | 1,247 | 1,247 | 0% | 28,100 | 61億281万 | +17.42% | 8.47 | 1.01 |
11/27 | 1,248 | 1,249 | 1,247 | 1,247 | -0.08% | 50,000 | 61億281万 | +19.33% | 8.47 | 1.01 |
11/24 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 28,800 | 61億771万 | +21.52% | 8.48 | 1.01 |
11/22 | 1,248 | 1,248 | 1,247 | 1,248 | +0.08% | 79,500 | 61億771万 | +23.44% | 8.48 | 1.01 |
11/21 | 1,248 | 1,248 | 1,247 | 1,247 | 0% | 60,900 | 61億281万 | +25.58% | 8.47 | 1.01 |
11/20 | 1,248 | 1,248 | 1,247 | 1,247 | -0.08% | 52,900 | 61億281万 | +27.77% | 8.47 | 1.01 |
11/17 | 1,248 | 1,249 | 1,247 | 1,248 | 0% | 90,400 | 61億771万 | +30.14% | 8.48 | 1.01 |
11/16 | 1,247 | 1,248 | 1,247 | 1,248 | +0.08% | 232,200 | 61億771万 | +32.48% | 8.48 | 1.01 |
11/15 | 1,247 | 1,247 | 1,246 | 1,247 | +0.08% | 122,400 | 61億281万 | +34.81% | 8.47 | 1.01 |
11/14 | 1,247 | 1,247 | 1,246 | 1,246 | 0% | 113,400 | 60億9792万 | +37.22% | 8.46 | 1.01 |
11/13 | 1,247 | 1,247 | 1,246 | 1,246 | 0% | 109,800 | 60億9792万 | +39.84% | 8.46 | 1.01 |
11/10 | 1,246 | 1,247 | 1,246 | 1,246 | -0.08% | 149,200 | 60億9792万 | +42.56% | 8.46 | 1.01 |
11/09 | 1,246 | 1,247 | 1,246 | 1,247 | +10.35% | 736,600 | 61億281万 | +45.51% | 8.47 | 1.01 |
11/08 | 1,130 | 1,130 | 1,130 | 1,130 | +15.31% | 7,900 | 55億3022万 | +34.52% | 7.67 | 0.92 |
11/07 | 980 | 980 | 980 | 980 | +18.07% | 4,600 | 47億9612万 | +18.07% | 6.66 | 0.8 |
11/06 | 841 | 845 | 830 | 830 | -0.72% | 3,800 | 40億6202万 | +0.61% | 5.64 | 0.67 |
11/02 | 845 | 848 | 816 | 836 | +0.48% | 9,100 | 40億9138万 | +1.09% | 5.68 | 0.68 |
11/01 | 815 | 841 | 815 | 832 | +1.34% | 10,000 | 40億7180万 | +0.6% | 5.65 | 0.68 |
10/31 | 804 | 825 | 804 | 821 | +1.61% | 7,900 | 40億1797万 | -0.85% | 5.58 | 0.67 |
10/30 | 818 | 820 | 787 | 808 | -1.46% | 38,600 | 39億5435万 | -2.53% | 5.49 | 0.66 |
10/27 | 819 | 823 | 815 | 820 | +0.12% | 3,400 | 40億1308万 | -1.32% | 5.57 | 0.67 |
10/26 | 818 | 820 | 815 | 819 | +0.12% | 4,400 | 40億818万 | -1.56% | 5.56 | 0.67 |
10/25 | 819 | 820 | 818 | 818 | +0.37% | 1,700 | 40億329万 | -1.68% | 5.56 | 0.66 |
10/24 | 813 | 820 | 813 | 815 | -0.73% | 3,100 | 39億8861万 | -2.04% | 5.53 | 0.66 |
10/23 | 818 | 821 | 815 | 821 | +0.37% | 1,400 | 40億1797万 | -1.32% | 5.58 | 0.67 |
10/20 | 818 | 825 | 818 | 818 | +0.12% | 1,000 | 40億329万 | -1.56% | 5.56 | 0.66 |
10/19 | 817 | 825 | 815 | 817 | -1.33% | 3,400 | 39億9839万 | -1.68% | 5.55 | 0.66 |
10/18 | 827 | 828 | 823 | 828 | +1.35% | 2,200 | 40億5223万 | -0.36% | 5.62 | 0.67 |
10/17 | 820 | 831 | 813 | 817 | +0.74% | 7,200 | 39億9839万 | -1.57% | 5.55 | 0.66 |
10/16 | 822 | 825 | 811 | 811 | -1.34% | 4,400 | 39億6903万 | -2.29% | 5.51 | 0.66 |
10/13 | 835 | 835 | 822 | 822 | -1.2% | 3,800 | 40億2286万 | -0.96% | 5.58 | 0.67 |
10/12 | 832 | 832 | 822 | 832 | +1.84% | 1,200 | 40億7180万 | +0.36% | 5.65 | 0.68 |
10/11 | 832 | 832 | 815 | 817 | -1.33% | 7,500 | 39億9839万 | -1.33% | 5.55 | 0.66 |
10/10 | 827 | 830 | 805 | 828 | +0.12% | 6,500 | 40億5223万 | 0% | 5.62 | 0.67 |
10/06 | 819 | 827 | 808 | 827 | +0.98% | 3,500 | 40億4733万 | 0% | 5.62 | 0.67 |
10/05 | 811 | 823 | 810 | 819 | +0.99% | 16,200 | 40億818万 | -0.85% | 5.56 | 0.67 |
10/04 | 809 | 821 | 807 | 811 | -2.87% | 13,000 | 39億6903万 | -1.7% | 5.51 | 0.66 |
10/03 | 874 | 885 | 830 | 835 | -3.47% | 17,200 | 40億8649万 | +1.33% | 5.67 | 0.68 |
10/02 | 885 | 885 | 865 | 865 | -0.57% | 6,600 | 42億3331万 | +5.1% | 5.87 | 0.7 |
09/29 | 862 | 885 | 862 | 870 | +0.93% | 15,700 | 42億5778万 | +6.1% | 5.91 | 0.76 |
09/28 | 850 | 862 | 837 | 862 | +1.29% | 7,800 | 42億1862万 | +5.51% | 5.85 | 0.75 |
09/27 | 853 | 853 | 847 | 851 | -0.23% | 5,000 | 41億6479万 | +4.42% | 5.78 | 0.74 |
09/26 | 842 | 856 | 842 | 853 | +1.31% | 5,100 | 41億7458万 | +5.05% | 5.79 | 0.74 |
09/25 | 845 | 852 | 842 | 842 | -0.82% | 6,900 | 41億2074万 | +3.95% | 5.72 | 0.73 |
09/22 | 843 | 855 | 836 | 849 | +0.47% | 15,700 | 41億5500万 | +5.07% | 5.77 | 0.73 |
09/21 | 833 | 848 | 827 | 845 | +1.68% | 30,000 | 41億3543万 | +4.84% | 5.74 | 0.73 |
09/20 | 818 | 836 | 817 | 831 | +1.34% | 29,400 | 40億6691万 | +3.36% | 5.64 | 0.72 |
09/19 | 807 | 820 | 807 | 820 | +1.61% | 13,000 | 40億1308万 | +2.24% | 5.57 | 0.71 |
09/15 | 811 | 813 | 800 | 807 | -0.37% | 14,600 | 39億4945万 | +0.62% | 5.48 | 0.7 |
09/14 | 811 | 812 | 800 | 810 | 0% | 6,100 | 39億6414万 | +1.12% | 5.5 | 0.7 |
09/13 | 815 | 815 | 804 | 810 | -0.25% | 5,900 | 39億6414万 | +1.12% | 5.5 | 0.7 |
09/12 | 813 | 818 | 809 | 812 | 0% | 1,100 | 39億7392万 | +1.37% | 5.51 | 0.7 |
09/11 | 818 | 820 | 812 | 812 | +0.25% | 8,500 | 39億7392万 | +1.5% | 5.51 | 0.7 |
09/08 | 809 | 811 | 800 | 810 | +0.12% | 59,100 | 39億6414万 | +1.25% | 5.5 | 0.7 |
09/07 | 810 | 810 | 805 | 809 | 0% | 5,100 | 39億5924万 | +1.25% | 5.49 | 0.7 |
09/06 | 804 | 810 | 804 | 809 | +0.87% | 4,300 | 39億5924万 | +1.25% | 5.49 | 0.7 |
09/05 | 806 | 806 | 801 | 802 | -0.25% | 6,100 | 39億2498万 | +0.38% | 5.45 | 0.69 |
09/04 | 804 | 805 | 800 | 804 | +0.37% | 5,300 | 39億3477万 | +0.75% | 5.46 | 0.7 |
09/01 | 797 | 801 | 797 | 801 | 0% | 3,300 | 39億2009万 | +0.25% | 5.44 | 0.69 |
08/31 | 799 | 802 | 799 | 801 | +0.25% | 2,600 | 39億2009万 | +0.25% | 5.44 | 0.69 |
08/30 | 800 | 800 | 795 | 799 | +0.25% | 8,600 | 39億1030万 | 0% | 5.43 | 0.69 |
08/29 | 796 | 799 | 795 | 797 | -0.62% | 3,800 | 39億51万 | -0.25% | 5.41 | 0.69 |
08/28 | 799 | 804 | 795 | 802 | +1.01% | 4,200 | 39億2498万 | +0.25% | 5.45 | 0.69 |
08/25 | 797 | 797 | 794 | 794 | -0.38% | 2,500 | 38億8583万 | -0.75% | 5.39 | 0.69 |
08/24 | 797 | 800 | 797 | 797 | 0% | 3,300 | 39億51万 | -0.38% | 5.41 | 0.69 |
08/23 | 797 | 797 | 794 | 797 | 0% | 2,400 | 39億51万 | -0.38% | 5.41 | 0.69 |
08/22 | 800 | 800 | 796 | 797 | 0% | 1,900 | 39億51万 | -0.38% | 5.41 | 0.69 |
08/21 | 796 | 797 | 794 | 797 | +0.38% | 900 | 39億51万 | -0.38% | 5.41 | 0.69 |
08/18 | 791 | 796 | 791 | 794 | +0.13% | 2,400 | 38億8583万 | -0.75% | 5.39 | 0.69 |
08/17 | 798 | 798 | 791 | 793 | -0.63% | 2,600 | 38億8094万 | -0.88% | 5.39 | 0.69 |
08/16 | 791 | 800 | 790 | 798 | +1.14% | 6,100 | 39億541万 | -0.25% | 5.42 | 0.69 |
08/15 | 804 | 804 | 789 | 789 | -1.38% | 5,300 | 38億6136万 | -1.38% | 5.36 | 0.68 |
08/14 | 799 | 803 | 793 | 800 | +0.13% | 4,200 | 39億1520万 | -0.12% | 5.43 | 0.69 |
08/10 | 799 | 799 | 789 | 799 | -0.25% | 3,300 | 39億1030万 | -0.37% | 5.43 | 0.69 |
08/09 | 803 | 803 | 799 | 801 | -0.25% | 1,400 | 39億2009万 | -0.25% | 5.44 | 0.69 |
08/08 | 799 | 803 | 798 | 803 | +0.5% | 4,600 | 39億2988万 | 0% | 5.45 | 0.69 |
08/07 | 796 | 800 | 796 | 799 | +0.13% | 2,300 | 39億1030万 | -0.5% | 5.43 | 0.69 |
08/04 | 796 | 798 | 795 | 798 | +0.13% | 2,200 | 39億541万 | -0.75% | 5.42 | 0.69 |
08/03 | 800 | 804 | 797 | 797 | -0.38% | 2,000 | 39億51万 | -0.87% | 5.41 | 0.69 |
08/02 | 804 | 804 | 798 | 800 | -0.5% | 2,700 | 39億1520万 | -0.62% | 5.43 | 0.69 |
08/01 | 795 | 815 | 795 | 804 | +1.13% | 11,100 | 39億3477万 | 0% | 5.46 | 0.7 |
07/31 | 786 | 800 | 786 | 795 | -2.57% | 14,900 | 38億9073万 | -1.12% | 5.4 | 0.69 |
07/28 | 807 | 816 | 802 | 816 | +1.12% | 10,800 | 39億9350万 | +1.37% | 5.54 | 0.71 |
07/27 | 807 | 807 | 801 | 807 | -0.12% | 8,200 | 39億4945万 | +0.37% | 5.48 | 0.7 |
07/26 | 803 | 808 | 789 | 808 | +0.5% | 5,100 | 39億5435万 | +0.5% | 5.49 | 0.7 |
07/25 | 809 | 809 | 804 | 804 | -0.62% | 2,600 | 39億3477万 | 0% | 5.46 | 0.7 |
07/24 | 810 | 814 | 805 | 809 | -0.12% | 4,000 | 39億5924万 | +0.62% | 5.49 | 0.7 |
07/21 | 796 | 810 | 796 | 810 | +1.76% | 6,100 | 39億6414万 | +0.75% | 5.5 | 0.7 |
07/20 | 798 | 798 | 796 | 796 | -0.25% | 1,800 | 38億9562万 | -0.87% | 5.41 | 0.69 |
07/19 | 804 | 804 | 795 | 798 | +0.5% | 1,700 | 39億541万 | -0.62% | 5.42 | 0.69 |