株価チャート
2023/07/10~2023/12/04
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 |
12/04 | 2,083 | 2,104 | 2,081 | 2,097 | -0.47% | 455,600 | 3935億6450万 | -0.66% | 21.9 | 0.86 |
12/01 | 2,095 | 2,116 | 2,093 | 2,107 | +1.15% | 381,100 | 3954億4130万 | -0.19% | 22 | 0.86 |
11/30 | 2,070 | 2,086 | 2,052 | 2,083 | +0.1% | 649,900 | 3909億3698万 | -1.37% | 21.75 | 0.85 |
11/29 | 2,092 | 2,111 | 2,081 | 2,081 | -0.53% | 420,000 | 3905億6162万 | -1.61% | 21.73 | 0.85 |
11/28 | 2,116 | 2,126 | 2,082 | 2,092 | -1.13% | 535,300 | 3926億2610万 | -1.18% | 21.85 | 0.85 |
11/27 | 2,109 | 2,129 | 2,099 | 2,116 | +1% | 536,300 | 3971億3042万 | -0.14% | 22.1 | 0.86 |
11/24 | 2,104 | 2,114 | 2,077 | 2,095 | -0.33% | 559,500 | 3931億8914万 | -1.18% | 21.88 | 0.85 |
11/22 | 2,065 | 2,112 | 2,064 | 2,102 | +1.84% | 497,300 | 3945億290万 | -0.94% | 21.95 | 0.86 |
11/21 | 2,038 | 2,072 | 2,037 | 2,064 | +1.28% | 695,000 | 3873億7107万 | -2.82% | 21.55 | 0.84 |
11/20 | 2,070 | 2,090 | 2,038 | 2,038 | -3.14% | 799,200 | 3824億9139万 | -4.18% | 21.28 | 0.83 |
11/17 | 2,061 | 2,114 | 2,061 | 2,104 | +2.14% | 783,800 | 3948億7826万 | -1.22% | 21.97 | 0.86 |
11/16 | 2,071 | 2,096 | 2,060 | 2,060 | -0.48% | 843,600 | 3866億2035万 | -3.38% | 21.51 | 0.84 |
11/15 | 2,049 | 2,080 | 2,048 | 2,070 | +1.87% | 464,900 | 3884億9715万 | -3.04% | 21.62 | 0.84 |
11/14 | 2,054 | 2,074 | 2,031 | 2,032 | 0% | 524,600 | 3813億6531万 | -4.96% | 21.22 | 0.83 |
11/13 | 2,073 | 2,102 | 2,015 | 2,032 | -1.26% | 1,398,000 | 3813億6531万 | -5.09% | 21.22 | 0.83 |
11/10 | 2,072 | 2,081 | 2,039 | 2,058 | -0.19% | 808,400 | 3862億4499万 | -3.92% | 21.49 | 0.84 |
11/09 | 2,123 | 2,123 | 2,052 | 2,062 | -3.28% | 1,636,800 | 3869億9571万 | -3.69% | 21.53 | 0.84 |
11/08 | 2,184 | 2,192 | 2,131 | 2,132 | -2.16% | 1,134,500 | 4001億3329万 | -0.51% | 22.26 | 0.87 |
11/07 | 2,187 | 2,211 | 2,179 | 2,179 | -0.5% | 642,700 | 4089億5424万 | +1.73% | 22.75 | 0.89 |
11/06 | 2,221 | 2,224 | 2,189 | 2,190 | -1.75% | 631,200 | 4110億1872万 | +2.38% | 22.87 | 0.89 |
11/02 | 2,247 | 2,257 | 2,221 | 2,229 | -0.54% | 690,500 | 4183億3823万 | +4.35% | 23.28 | 0.91 |
11/01 | 2,193 | 2,243 | 2,191 | 2,241 | +2.33% | 831,400 | 4205億9039万 | +5.06% | 23.4 | 0.91 |
10/31 | 2,177 | 2,195 | 2,172 | 2,190 | +1.53% | 764,500 | 4110億1872万 | +2.82% | 22.87 | 0.89 |
10/30 | 2,145 | 2,171 | 2,143 | 2,157 | -0.05% | 950,900 | 4048億2529万 | +1.27% | 22.53 | 0.88 |
10/27 | 2,117 | 2,162 | 2,115 | 2,158 | +2.37% | 623,800 | 4050億1297万 | +1.31% | 22.54 | 0.88 |
10/26 | 2,114 | 2,129 | 2,104 | 2,108 | -0.66% | 528,800 | 3956億2898万 | -0.99% | 22.01 | 0.86 |
10/25 | 2,150 | 2,155 | 2,118 | 2,122 | -1.49% | 674,400 | 3982億5649万 | -0.38% | 22.16 | 0.87 |
10/24 | 2,147 | 2,157 | 2,121 | 2,154 | +0.42% | 533,300 | 4042億6225万 | +1.08% | 22.49 | 0.88 |
10/23 | 2,140 | 2,154 | 2,139 | 2,145 | +0.7% | 445,400 | 4025億7313万 | +0.66% | 22.4 | 0.88 |
10/20 | 2,140 | 2,145 | 2,118 | 2,130 | -0.98% | 364,900 | 3997億5793万 | -0.09% | 22.24 | 0.87 |
10/19 | 2,133 | 2,158 | 2,130 | 2,151 | +0.8% | 485,700 | 4036億9921万 | +0.84% | 22.46 | 0.88 |
10/18 | 2,141 | 2,148 | 2,116 | 2,134 | -1.02% | 678,000 | 4005億865万 | +0.05% | 22.28 | 0.87 |
10/17 | 2,155 | 2,174 | 2,145 | 2,156 | +0.98% | 967,400 | 4046億3761万 | +1.03% | 22.51 | 0.88 |
10/16 | 2,112 | 2,148 | 2,112 | 2,135 | +1.09% | 727,800 | 4006億9633万 | +0.05% | 22.3 | 0.87 |
10/13 | 2,137 | 2,145 | 2,106 | 2,112 | -2.58% | 744,100 | 3963億7970万 | -1.17% | 22.06 | 0.86 |
10/12 | 2,147 | 2,173 | 2,139 | 2,168 | +1.31% | 722,900 | 4068億8976万 | +1.31% | 22.64 | 0.88 |
10/11 | 2,123 | 2,152 | 2,117 | 2,140 | +0.05% | 632,800 | 4016億3473万 | +0.05% | 22.35 | 0.87 |
10/10 | 2,082 | 2,143 | 2,075 | 2,139 | +2.3% | 846,400 | 4014億4705万 | -0.09% | 22.34 | 0.87 |
10/06 | 2,071 | 2,098 | 2,071 | 2,091 | +0.92% | 510,500 | 3924億3842万 | -2.38% | 21.84 | 0.85 |
10/05 | 2,038 | 2,075 | 2,035 | 2,072 | +1.92% | 671,300 | 3888億7251万 | -3.31% | 21.64 | 0.85 |
10/04 | 2,080 | 2,081 | 2,033 | 2,033 | -3.37% | 948,800 | 3815億5299万 | -5.22% | 21.23 | 0.83 |
10/03 | 2,111 | 2,122 | 2,084 | 2,104 | -0.61% | 670,400 | 3948億7826万 | -2.09% | 21.97 | 0.86 |
10/02 | 2,105 | 2,136 | 2,101 | 2,117 | +1% | 608,600 | 3973億1810万 | -1.49% | 22.11 | 0.86 |
09/29 | 2,130 | 2,136 | 2,084 | 2,096 | -1.13% | 716,700 | 3933億7682万 | -2.38% | 21.89 | 0.88 |
09/28 | 2,110 | 2,141 | 2,105 | 2,120 | -2.03% | 577,600 | 3978億8113万 | -1.26% | 22.14 | 0.89 |
09/27 | 2,156 | 2,165 | 2,118 | 2,164 | 0% | 575,500 | 4061億3905万 | +0.89% | 22.6 | 0.91 |
09/26 | 2,156 | 2,188 | 2,156 | 2,164 | -0.6% | 668,700 | 4061億3905万 | +1.07% | 22.6 | 0.91 |
09/25 | 2,151 | 2,185 | 2,143 | 2,177 | +1.3% | 491,900 | 4085億7888万 | +1.92% | 22.73 | 0.91 |
09/22 | 2,120 | 2,165 | 2,120 | 2,149 | +0.56% | 638,400 | 4033億2385万 | +0.89% | 22.44 | 0.9 |
09/21 | 2,137 | 2,164 | 2,133 | 2,137 | +0.23% | 698,900 | 4010億7169万 | +0.56% | 22.32 | 0.9 |
09/20 | 2,161 | 2,174 | 2,131 | 2,132 | -0.93% | 742,400 | 4001億3329万 | +0.52% | 22.26 | 0.89 |
09/19 | 2,140 | 2,152 | 2,119 | 2,152 | -0.51% | 851,800 | 4038億8689万 | +1.65% | 22.47 | 0.9 |
09/15 | 2,160 | 2,188 | 2,158 | 2,163 | +0.51% | 1,463,200 | 4059億5137万 | +2.37% | 22.59 | 0.91 |
09/14 | 2,161 | 2,172 | 2,147 | 2,152 | -0.32% | 533,400 | 4038億8689万 | +1.85% | 22.47 | 0.9 |
09/13 | 2,144 | 2,169 | 2,144 | 2,159 | +0.09% | 714,500 | 4052億65万 | +2.13% | 22.55 | 0.91 |
09/12 | 2,148 | 2,163 | 2,137 | 2,157 | -0.19% | 562,900 | 4048億2529万 | +2.08% | 22.53 | 0.9 |
09/11 | 2,178 | 2,187 | 2,155 | 2,161 | -0.09% | 319,800 | 4055億7601万 | +2.27% | 22.57 | 0.91 |
09/08 | 2,171 | 2,184 | 2,147 | 2,163 | -1.5% | 649,600 | 4059億5137万 | +2.32% | 22.59 | 0.91 |
09/07 | 2,187 | 2,202 | 2,176 | 2,196 | +0.37% | 650,300 | 4121億4480万 | +3.83% | 22.93 | 0.92 |
09/06 | 2,185 | 2,200 | 2,182 | 2,188 | +1.25% | 542,800 | 4106億4336万 | +3.35% | 22.85 | 0.92 |
09/05 | 2,168 | 2,180 | 2,149 | 2,161 | -0.78% | 554,400 | 4055億7601万 | +1.93% | 22.57 | 0.91 |
09/04 | 2,155 | 2,180 | 2,145 | 2,178 | +0.6% | 392,100 | 4087億6656万 | +2.59% | 22.74 | 0.91 |
09/01 | 2,124 | 2,167 | 2,124 | 2,165 | +1.98% | 682,600 | 4063億2673万 | +1.93% | 22.61 | 0.91 |
08/31 | 2,122 | 2,134 | 2,113 | 2,123 | +0.05% | 506,800 | 3984億4417万 | -0.09% | 22.17 | 0.89 |
08/30 | 2,114 | 2,136 | 2,111 | 2,122 | +0.38% | 366,700 | 3982億5649万 | -0.19% | 22.16 | 0.89 |
08/29 | 2,109 | 2,125 | 2,108 | 2,114 | +0.52% | 314,300 | 3967億5506万 | -0.66% | 22.08 | 0.89 |
08/28 | 2,090 | 2,107 | 2,089 | 2,103 | +0.81% | 371,000 | 3946億9058万 | -1.27% | 21.96 | 0.88 |
08/25 | 2,069 | 2,096 | 2,068 | 2,086 | 0% | 458,500 | 3915億2万 | -2.16% | 21.78 | 0.87 |
08/24 | 2,068 | 2,094 | 2,068 | 2,086 | +0.82% | 600,500 | 3915億2万 | -2.3% | 21.78 | 0.87 |
08/23 | 2,050 | 2,074 | 2,050 | 2,069 | +0.63% | 412,600 | 3883億947万 | -3.18% | 21.61 | 0.87 |
08/22 | 2,035 | 2,056 | 2,030 | 2,056 | +0.83% | 746,200 | 3858億6963万 | -3.88% | 21.47 | 0.86 |
08/21 | 2,032 | 2,061 | 2,032 | 2,039 | +0.39% | 818,600 | 3826億7907万 | -4.72% | 21.29 | 0.86 |
08/18 | 2,034 | 2,050 | 2,019 | 2,031 | -0.59% | 840,400 | 3811億7763万 | -5.18% | 21.21 | 0.85 |
08/17 | 2,025 | 2,051 | 2,019 | 2,043 | +0.29% | 1,337,800 | 3834億2979万 | -4.8% | 21.33 | 0.86 |
08/16 | 2,019 | 2,055 | 2,013 | 2,037 | +0.2% | 1,055,700 | 3823億371万 | -5.26% | 21.27 | 0.85 |
08/15 | 2,068 | 2,070 | 2,024 | 2,033 | -0.68% | 1,404,300 | 3815億5299万 | -5.62% | 21.23 | 0.85 |
08/14 | 2,075 | 2,085 | 2,028 | 2,047 | -5.41% | 2,842,700 | 3841億8051万 | -5.14% | 21.38 | 0.86 |
08/10 | 2,141 | 2,170 | 2,125 | 2,164 | +0.28% | 992,200 | 4061億3905万 | +0.09% | 22.6 | 0.91 |
08/09 | 2,162 | 2,167 | 2,147 | 2,158 | +0.19% | 640,800 | 4050億1297万 | 0% | 22.54 | 0.91 |
08/08 | 2,151 | 2,168 | 2,141 | 2,154 | -0.14% | 934,400 | 4042億6225万 | -0.05% | 22.49 | 0.9 |
08/07 | 2,163 | 2,173 | 2,148 | 2,157 | -1.19% | 568,100 | 4048億2529万 | +0.19% | 22.53 | 0.9 |
08/04 | 2,168 | 2,195 | 2,161 | 2,183 | +0.05% | 611,400 | 4097億496万 | +1.63% | 22.8 | 0.92 |
08/03 | 2,238 | 2,241 | 2,176 | 2,182 | -3.02% | 747,100 | 4095億1728万 | +1.82% | 22.79 | 0.92 |
08/02 | 2,247 | 2,274 | 2,238 | 2,250 | -0.57% | 804,200 | 4222億7951万 | +5.29% | 23.5 | 0.94 |
08/01 | 2,240 | 2,269 | 2,235 | 2,263 | +1.21% | 878,500 | 4247億1934万 | +6.44% | 23.63 | 0.95 |
07/31 | 2,216 | 2,243 | 2,210 | 2,236 | +1.87% | 1,016,500 | 4196億5199万 | +5.72% | 23.35 | 0.94 |
07/28 | 2,174 | 2,201 | 2,161 | 2,195 | +0.6% | 2,056,100 | 4119億5712万 | +4.33% | 22.92 | 0.92 |
07/27 | 2,162 | 2,187 | 2,150 | 2,182 | +1.11% | 839,200 | 4095億1728万 | +4.1% | 22.79 | 0.92 |
07/26 | 2,156 | 2,164 | 2,141 | 2,158 | -0.42% | 718,100 | 4050億1297万 | +3.3% | 22.54 | 0.91 |
07/25 | 2,159 | 2,173 | 2,155 | 2,167 | -0.18% | 732,600 | 4067億208万 | +4.13% | 22.63 | 0.91 |
07/24 | 2,160 | 2,171 | 2,145 | 2,171 | +1.16% | 710,500 | 4074億5280万 | +4.73% | 22.67 | 0.91 |
07/21 | 2,156 | 2,156 | 2,138 | 2,146 | -0.46% | 643,200 | 4027億6081万 | +3.97% | 22.41 | 0.9 |
07/20 | 2,154 | 2,170 | 2,148 | 2,156 | +0.05% | 904,500 | 4046億3761万 | +4.76% | 22.51 | 0.9 |
07/19 | 2,119 | 2,155 | 2,114 | 2,155 | +2.28% | 878,100 | 4044億4993万 | +5.02% | 22.5 | 0.9 |
07/18 | 2,080 | 2,122 | 2,074 | 2,107 | +1.59% | 1,230,700 | 3954億4130万 | +2.93% | 22 | 0.88 |
07/14 | 2,084 | 2,087 | 2,062 | 2,074 | -1.47% | 1,531,300 | 3892億4786万 | +2.22% | 21.66 | 0.87 |
07/13 | 2,083 | 2,115 | 2,058 | 2,105 | -1.31% | 2,022,200 | 3950億6594万 | +4.67% | 21.98 | 0.88 |
07/12 | 2,139 | 2,140 | 2,128 | 2,133 | -0.14% | 921,700 | 4003億2097万 | +7.13% | 22.27 | 0.89 |
07/11 | 2,146 | 2,149 | 2,129 | 2,136 | -0.47% | 1,176,500 | 4008億8401万 | +8.43% | 22.31 | 0.9 |
07/10 | 2,141 | 2,164 | 2,133 | 2,146 | +0.47% | 1,596,100 | 4027億6081万 | +10.11% | 22.41 | 0.9 |