株価チャート
2023/06/27~2023/11/20
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 |
11/20 | 2,730 | 2,789 | 2,674 | 2,730 | +1.34% | 39,700 | 159億1439万 | -0.76% | 27.07 | 6.01 |
11/17 | 2,697 | 2,720 | 2,611 | 2,694 | -0.52% | 34,600 | 157億453万 | -2.21% | 26.71 | 5.93 |
11/16 | 2,916 | 2,924 | 2,649 | 2,708 | +5.53% | 121,600 | 157億8615万 | -2.13% | 26.85 | 5.96 |
11/15 | 2,539 | 2,612 | 2,440 | 2,566 | -0.89% | 47,100 | 149億5836万 | -7.83% | 25.45 | 5.65 |
11/14 | 2,719 | 2,719 | 2,560 | 2,589 | -1.93% | 21,100 | 150億9244万 | -7.9% | 25.67 | 5.7 |
11/13 | 2,650 | 2,709 | 2,605 | 2,640 | -0.19% | 19,400 | 153億8974万 | -7.07% | 26.18 | 5.81 |
11/10 | 2,742 | 2,742 | 2,621 | 2,645 | -4.2% | 19,700 | 154億1889万 | -8% | 26.23 | 5.83 |
11/09 | 2,912 | 2,920 | 2,751 | 2,761 | -6.79% | 27,100 | 160億9511万 | -4.86% | 27.38 | 6.08 |
11/08 | 3,090 | 3,210 | 2,948 | 2,962 | -4.14% | 27,700 | 172億6683万 | +1.51% | 29.37 | 6.52 |
11/07 | 2,948 | 3,180 | 2,889 | 3,090 | +6.3% | 39,900 | 180億1300万 | +5.46% | 30.64 | 6.81 |
11/06 | 2,902 | 2,998 | 2,902 | 2,907 | -0.48% | 15,600 | 169億4621万 | -1.22% | 28.83 | 6.4 |
11/02 | 2,905 | 2,975 | 2,902 | 2,921 | -0.71% | 14,000 | 170億2782万 | -1.55% | 28.97 | 6.43 |
11/01 | 3,120 | 3,120 | 2,942 | 2,942 | -7.48% | 27,500 | 171億5024万 | -1.64% | 29.17 | 6.48 |
10/31 | 2,950 | 3,290 | 2,940 | 3,180 | +4.78% | 88,500 | 185億3765万 | +5.96% | 31.53 | 7 |
10/30 | 2,565 | 3,035 | 2,558 | 3,035 | +19.87% | 77,500 | 176億9238万 | +1.71% | 30.1 | 6.68 |
10/27 | 2,481 | 2,577 | 2,460 | 2,532 | +1.77% | 14,300 | 147億6016万 | -14.6% | 25.11 | 5.58 |
10/26 | 2,502 | 2,535 | 2,460 | 2,488 | -3.04% | 23,400 | 145億367万 | -16.09% | 24.67 | 5.48 |
10/25 | 2,638 | 2,682 | 2,555 | 2,566 | -1.27% | 13,000 | 149億5836万 | -12.93% | 25.45 | 5.65 |
10/24 | 2,450 | 2,634 | 2,404 | 2,599 | +3.96% | 70,000 | 151億1565万 | -11.27% | 25.71 | 5.71 |
10/23 | 2,670 | 2,719 | 2,500 | 2,500 | -7.68% | 37,100 | 145億3987万 | -14.21% | 24.73 | 5.49 |
10/20 | 2,601 | 2,741 | 2,584 | 2,708 | +2.69% | 38,500 | 157億4959万 | -6.85% | 26.79 | 5.95 |
10/19 | 2,659 | 2,693 | 2,578 | 2,637 | -2.66% | 38,700 | 153億3666万 | -8.85% | 26.09 | 5.79 |
10/18 | 2,830 | 2,830 | 2,688 | 2,709 | -4.78% | 48,400 | 157億5540万 | -6.07% | 26.8 | 5.95 |
10/17 | 2,849 | 2,910 | 2,800 | 2,845 | +1.25% | 16,400 | 165億4637万 | -0.8% | 28.15 | 6.25 |
10/16 | 2,836 | 2,946 | 2,794 | 2,810 | -1.51% | 36,800 | 163億4281万 | -1.4% | 27.8 | 6.17 |
10/13 | 2,973 | 2,988 | 2,839 | 2,853 | -4.04% | 53,000 | 165億9290万 | +0.6% | 28.23 | 6.27 |
10/12 | 3,105 | 3,105 | 2,932 | 2,973 | -5.02% | 77,600 | 172億9081万 | +5.46% | 29.41 | 6.53 |
10/11 | 3,250 | 3,350 | 3,125 | 3,130 | -3.69% | 51,700 | 182億392万 | +11.91% | 30.97 | 6.88 |
10/10 | 3,360 | 3,490 | 3,185 | 3,250 | -2.99% | 67,500 | 189億183万 | +17.63% | 32.15 | 7.14 |
10/06 | 3,465 | 3,585 | 3,350 | 3,350 | -3.46% | 114,200 | 194億8343万 | +22.85% | 33.14 | 7.36 |
10/05 | 3,255 | 3,490 | 3,185 | 3,470 | +4.52% | 148,400 | 201億8134万 | +29.09% | 34.33 | 7.62 |
10/04 | 3,045 | 3,485 | 3,040 | 3,320 | +4.9% | 167,700 | 193億895万 | +25.52% | 32.85 | 7.29 |
10/03 | 3,230 | 3,375 | 3,125 | 3,165 | -2.91% | 94,200 | 184億748万 | +21.31% | 31.31 | 6.95 |
10/02 | 3,475 | 3,485 | 3,230 | 3,260 | -4.96% | 173,200 | 189億5999万 | +26.7% | 32.25 | 7.16 |
09/29 | 3,460 | 3,610 | 3,360 | 3,430 | -1.72% | 267,400 | 199億4870万 | +35.63% | 33.93 | 6.09 |
09/28 | 3,525 | 3,650 | 3,255 | 3,490 | -1.13% | 556,800 | 202億9766万 | +40.9% | 34.53 | 6.2 |
09/27 | 3,120 | 3,565 | 3,090 | 3,530 | +10.66% | 636,500 | 205億3030万 | +45.63% | 34.92 | 6.27 |
09/26 | 2,765 | 3,235 | 2,711 | 3,190 | +15.41% | 632,900 | 185億5288万 | +34.49% | 31.56 | 5.66 |
09/25 | 2,558 | 2,790 | 2,470 | 2,764 | +7.93% | 138,800 | 160億7528万 | +18.83% | 27.35 | 4.91 |
09/22 | 2,583 | 2,600 | 2,433 | 2,561 | +1.11% | 529,400 | 148億9464万 | +11.79% | 25.34 | 4.55 |
09/21 | 2,004 | 2,533 | 1,966 | 2,533 | +24.59% | 1,361,400 | 147億3180万 | +11.68% | 25.06 | 4.5 |
09/20 | 2,145 | 2,203 | 2,033 | 2,033 | -4.06% | 100,100 | 118億2382万 | -9.4% | 20.11 | 3.61 |
09/19 | 2,173 | 2,200 | 2,101 | 2,119 | -4.89% | 95,400 | 123億2399万 | -5.53% | 20.96 | 3.76 |
09/15 | 2,316 | 2,325 | 2,216 | 2,228 | -4.3% | 85,700 | 129億5793万 | -1.37% | 22.04 | 3.96 |
09/14 | 2,340 | 2,363 | 2,311 | 2,328 | -0.85% | 36,200 | 135億3953万 | +2.6% | 23.03 | 4.13 |
09/13 | 2,396 | 2,396 | 2,324 | 2,348 | -2.29% | 74,200 | 136億5585万 | +3.12% | 23.23 | 4.17 |
09/12 | 2,366 | 2,473 | 2,361 | 2,403 | +3.76% | 73,000 | 139億7572万 | +5.26% | 23.77 | 4.27 |
09/11 | 2,307 | 2,453 | 2,270 | 2,316 | -3.78% | 206,700 | 134億6974万 | +1.09% | 22.91 | 4.11 |
09/08 | 2,430 | 2,467 | 2,371 | 2,407 | -1.92% | 63,200 | 139億9899万 | +4.56% | 23.81 | 4.27 |
09/07 | 2,433 | 2,467 | 2,395 | 2,454 | +1.78% | 57,300 | 142億7234万 | +6.19% | 24.28 | 4.36 |
09/06 | 2,423 | 2,431 | 2,386 | 2,411 | -0.94% | 53,700 | 140億2225万 | +3.79% | 23.85 | 4.28 |
09/05 | 2,259 | 2,446 | 2,252 | 2,434 | +6.47% | 103,600 | 141億5602万 | +4.06% | 24.08 | 4.32 |
09/04 | 2,366 | 2,380 | 2,279 | 2,286 | -2.89% | 113,700 | 132億9526万 | -2.97% | 22.62 | 4.06 |
09/01 | 2,355 | 2,451 | 2,338 | 2,354 | -0.21% | 120,400 | 136億9074万 | -0.97% | 23.29 | 4.18 |
08/31 | 2,391 | 2,490 | 2,330 | 2,359 | -1.34% | 148,400 | 137億1982万 | -1.63% | 23.34 | 4.19 |
08/30 | 2,420 | 2,425 | 2,319 | 2,391 | -1.69% | 144,200 | 139億593万 | -0.99% | 23.66 | 4.25 |
08/29 | 2,260 | 2,444 | 2,223 | 2,432 | +7.99% | 151,200 | 141億4439万 | +0.08% | 24.06 | 4.32 |
08/28 | 2,190 | 2,275 | 2,189 | 2,252 | +3.97% | 79,200 | 130億9751万 | -7.86% | 22.28 | 4 |
08/25 | 2,100 | 2,166 | 2,090 | 2,166 | +1.31% | 66,300 | 125億9734万 | -12.13% | 21.43 | 3.85 |
08/24 | 2,141 | 2,183 | 2,113 | 2,138 | -1.57% | 72,600 | 124億3450万 | -14.14% | 21.15 | 3.8 |
08/23 | 2,200 | 2,220 | 2,144 | 2,172 | -1.94% | 155,300 | 126億3224万 | -13.84% | 21.49 | 3.86 |
08/22 | 2,400 | 2,436 | 2,176 | 2,215 | +8% | 563,800 | 128億92万 | -13.03% | 21.78 | 3.91 |
08/21 | 1,918 | 2,057 | 1,915 | 2,051 | +9.04% | 126,000 | 118億5313万 | -20.29% | 20.16 | 3.62 |
08/18 | 1,950 | 1,950 | 1,818 | 1,881 | -5.48% | 196,200 | 108億7067万 | -27.96% | 18.49 | 3.32 |
08/17 | 1,940 | 2,052 | 1,933 | 1,990 | +3.06% | 233,000 | 115億60万 | -25.02% | 19.56 | 3.51 |
08/16 | 1,763 | 1,970 | 1,753 | 1,931 | -4.07% | 621,800 | 111億5963万 | -28.38% | 18.98 | 3.41 |
08/15 | 2,013 | 2,013 | 2,013 | 2,013 | -19.9% | 19,500 | 116億3352万 | -26.48% | 19.79 | 3.55 |
08/14 | 2,500 | 2,560 | 2,495 | 2,513 | +1.33% | 148,800 | 145億2312万 | -9.64% | 24.71 | 4.43 |
08/10 | 2,480 | 2,505 | 2,436 | 2,480 | -1.43% | 69,200 | 143億3241万 | -11.46% | 24.38 | 4.38 |
08/09 | 2,498 | 2,535 | 2,479 | 2,516 | +0.16% | 37,400 | 145億4046万 | -11.1% | 24.73 | 4.44 |
08/08 | 2,598 | 2,602 | 2,502 | 2,512 | -3.31% | 68,600 | 145億1735万 | -12.32% | 24.7 | 4.43 |
08/07 | 2,536 | 2,611 | 2,519 | 2,598 | +0.58% | 72,100 | 150億1436万 | -10.44% | 25.54 | 4.58 |
08/04 | 2,612 | 2,646 | 2,550 | 2,583 | -2.42% | 133,900 | 149億2767万 | -11.69% | 25.39 | 4.56 |
08/03 | 2,699 | 2,749 | 2,637 | 2,647 | -3.71% | 97,600 | 152億9754万 | -10.27% | 26.02 | 4.67 |
08/02 | 2,790 | 2,798 | 2,706 | 2,749 | -2.31% | 109,700 | 158億8702万 | -7.5% | 27.03 | 4.85 |
08/01 | 2,854 | 2,937 | 2,814 | 2,814 | -1.26% | 61,500 | 162億6266万 | -5.79% | 27.66 | 4.97 |
07/31 | 2,872 | 2,887 | 2,792 | 2,850 | +0.88% | 61,400 | 164億7072万 | -5.03% | 28.02 | 5.03 |
07/28 | 2,803 | 2,843 | 2,752 | 2,825 | -1.77% | 95,500 | 163億2624万 | -6.49% | 27.77 | 4.98 |
07/27 | 2,787 | 2,963 | 2,764 | 2,876 | +3.05% | 83,300 | 166億2097万 | -5.55% | 28.27 | 5.07 |
07/26 | 2,753 | 2,828 | 2,736 | 2,791 | +1.49% | 42,100 | 161億2974万 | -9.06% | 27.44 | 4.92 |
07/25 | 2,793 | 2,805 | 2,740 | 2,750 | -1.47% | 39,800 | 158億9280万 | -11.35% | 27.04 | 4.85 |
07/24 | 2,790 | 2,825 | 2,765 | 2,791 | +1.05% | 22,700 | 161億2974万 | -11.09% | 27.44 | 4.92 |
07/21 | 2,784 | 2,801 | 2,740 | 2,762 | -1.67% | 57,100 | 159億6215万 | -12.9% | 27.15 | 4.87 |
07/20 | 2,897 | 2,897 | 2,801 | 2,809 | -3.04% | 62,400 | 162億3377万 | -11.97% | 27.62 | 4.96 |
07/19 | 2,880 | 2,935 | 2,842 | 2,897 | +2.22% | 68,400 | 167億4234万 | -9.75% | 28.48 | 5.11 |
07/18 | 2,849 | 2,887 | 2,813 | 2,834 | -1.19% | 90,500 | 163億7825万 | -12.37% | 27.86 | 5 |
07/14 | 3,045 | 3,055 | 2,867 | 2,868 | -4.56% | 111,400 | 165億7474万 | -12% | 28.2 | 5.06 |
07/13 | 2,934 | 3,025 | 2,886 | 3,005 | +1.86% | 87,000 | 173億6649万 | -8.47% | 29.54 | 5.3 |
07/12 | 3,030 | 3,050 | 2,950 | 2,950 | -2.48% | 70,100 | 170億4864万 | -10.8% | 29 | 5.21 |
07/11 | 3,045 | 3,120 | 3,000 | 3,025 | +1.1% | 71,800 | 174億8208万 | -9.43% | 29.74 | 5.34 |
07/10 | 3,050 | 3,050 | 2,973 | 2,992 | -2.86% | 102,800 | 172億9136万 | -11.24% | 29.41 | 5.28 |
07/07 | 2,980 | 3,135 | 2,968 | 3,080 | +1.65% | 93,500 | 177億9993万 | -9.73% | 30.28 | 5.43 |
07/06 | 3,135 | 3,150 | 3,020 | 3,030 | -5.16% | 132,500 | 175億1097万 | -11.97% | 29.79 | 5.35 |
07/05 | 3,330 | 3,350 | 3,185 | 3,195 | -6.03% | 117,300 | 184億6454万 | -7.9% | 31.41 | 5.64 |
07/04 | 3,355 | 3,400 | 3,320 | 3,400 | -0.29% | 57,300 | 196億4928万 | -2.77% | 33.43 | 6 |
07/03 | 3,265 | 3,425 | 3,235 | 3,410 | +7.06% | 81,600 | 197億707万 | -3.23% | 33.52 | 6.02 |
06/30 | 3,205 | 3,230 | 3,140 | 3,185 | -0.62% | 45,400 | 184億675万 | -10.26% | 31.31 | 5.93 |
06/29 | 3,210 | 3,305 | 3,180 | 3,205 | -0.16% | 84,200 | 185億2233万 | -10.55% | 31.51 | 5.97 |
06/28 | 3,210 | 3,230 | 3,135 | 3,210 | +3.22% | 73,100 | 185億5123万 | -11.42% | 31.56 | 5.98 |
06/27 | 3,145 | 3,160 | 3,050 | 3,110 | -2.2% | 74,700 | 179億7331万 | -15.33% | 30.57 | 5.79 |