株価チャート
2023/07/20~2023/12/13
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 |
12/13 | 2,320 | 2,324 | 2,293 | 2,314 | -0.26% | 19,900 | 262億5043万 | +3.44% | 10.75 | 0.49 |
12/12 | 2,307 | 2,325 | 2,297 | 2,320 | +0.74% | 36,600 | 263億1849万 | +3.9% | 10.78 | 0.49 |
12/11 | 2,300 | 2,315 | 2,286 | 2,303 | +0.96% | 27,300 | 261億2564万 | +3.37% | 10.7 | 0.49 |
12/08 | 2,278 | 2,304 | 2,273 | 2,281 | -0.04% | 41,100 | 258億7607万 | +2.52% | 10.6 | 0.49 |
12/07 | 2,305 | 2,308 | 2,281 | 2,282 | -1% | 22,000 | 258億8742万 | +2.61% | 10.6 | 0.49 |
12/06 | 2,264 | 2,310 | 2,258 | 2,305 | +1.81% | 38,200 | 261億4833万 | +3.74% | 10.71 | 0.49 |
12/05 | 2,267 | 2,277 | 2,247 | 2,264 | -0.13% | 20,300 | 256億8322万 | +2.12% | 10.52 | 0.48 |
12/04 | 2,251 | 2,281 | 2,250 | 2,267 | +0.71% | 15,500 | 257億1725万 | +2.3% | 10.53 | 0.48 |
12/01 | 2,252 | 2,267 | 2,240 | 2,251 | +0.13% | 21,600 | 255億3575万 | +1.72% | 10.46 | 0.48 |
11/30 | 2,267 | 2,267 | 2,210 | 2,248 | -0.84% | 39,900 | 255億171万 | +1.67% | 10.45 | 0.48 |
11/29 | 2,210 | 2,270 | 2,194 | 2,267 | +2.72% | 36,900 | 257億1725万 | +2.67% | 10.53 | 0.48 |
11/28 | 2,200 | 2,236 | 2,193 | 2,207 | +0.32% | 25,700 | 250億3660万 | +0.18% | 10.25 | 0.47 |
11/27 | 2,170 | 2,217 | 2,170 | 2,200 | +1.38% | 18,600 | 249億5719万 | -0.05% | 10.22 | 0.47 |
11/24 | 2,145 | 2,179 | 2,145 | 2,170 | +1.69% | 18,600 | 246億1687万 | -1.18% | 10.08 | 0.46 |
11/22 | 2,120 | 2,142 | 2,118 | 2,134 | +0.61% | 27,800 | 242億848万 | -2.73% | 9.92 | 0.45 |
11/21 | 2,156 | 2,164 | 2,121 | 2,121 | -1.81% | 34,100 | 240億6100万 | -3.19% | 9.86 | 0.45 |
11/20 | 2,205 | 2,219 | 2,156 | 2,160 | -1.82% | 30,200 | 245億343万 | -1.28% | 10.04 | 0.46 |
11/17 | 2,215 | 2,217 | 2,197 | 2,200 | -0.68% | 24,700 | 249億5719万 | +0.78% | 10.22 | 0.47 |
11/16 | 2,236 | 2,260 | 2,208 | 2,215 | -1.73% | 45,600 | 251億2736万 | +1.7% | 10.29 | 0.47 |
11/15 | 2,279 | 2,279 | 2,248 | 2,254 | -0.49% | 17,800 | 255億6978万 | +3.78% | 10.47 | 0.48 |
11/14 | 2,261 | 2,275 | 2,259 | 2,265 | +0.18% | 23,500 | 256億9456万 | +4.67% | 10.52 | 0.48 |
11/13 | 2,235 | 2,269 | 2,232 | 2,261 | +1.39% | 35,600 | 256億4919万 | +4.87% | 10.51 | 0.48 |
11/10 | 2,218 | 2,230 | 2,190 | 2,230 | +1.13% | 20,200 | 252億9752万 | +3.82% | 10.36 | 0.48 |
11/09 | 2,207 | 2,219 | 2,174 | 2,205 | -0.09% | 33,100 | 250億1391万 | +3.09% | 10.25 | 0.47 |
11/08 | 2,216 | 2,220 | 2,177 | 2,207 | +0.18% | 32,600 | 250億3660万 | +3.47% | 10.25 | 0.47 |
11/07 | 2,179 | 2,216 | 2,177 | 2,203 | +0.5% | 41,700 | 249億9123万 | +3.57% | 10.24 | 0.47 |
11/06 | 2,298 | 2,298 | 2,170 | 2,192 | -2.49% | 62,300 | 248億6644万 | +3.3% | 10.19 | 0.47 |
11/02 | 2,250 | 2,289 | 2,210 | 2,248 | +0.04% | 69,100 | 255億171万 | +6.14% | 10.45 | 0.48 |
11/01 | 2,215 | 2,248 | 2,208 | 2,247 | +1.26% | 18,700 | 254億9037万 | +6.34% | 10.44 | 0.48 |
10/31 | 2,201 | 2,219 | 2,187 | 2,219 | +0.96% | 19,000 | 251億7273万 | +5.27% | 10.31 | 0.47 |
10/30 | 2,233 | 2,247 | 2,191 | 2,198 | -1.79% | 19,600 | 249億3450万 | +4.52% | 10.21 | 0.47 |
10/27 | 2,219 | 2,248 | 2,217 | 2,238 | +1.91% | 22,200 | 253億8827万 | +6.67% | 10.4 | 0.48 |
10/26 | 2,192 | 2,205 | 2,175 | 2,196 | +0.18% | 20,200 | 249億1182万 | +5.02% | 10.2 | 0.47 |
10/25 | 2,168 | 2,207 | 2,168 | 2,192 | +1.11% | 17,400 | 248億6644万 | +5.13% | 10.19 | 0.47 |
10/24 | 2,150 | 2,174 | 2,115 | 2,168 | +1.07% | 28,500 | 245億9418万 | +4.18% | 10.07 | 0.46 |
10/23 | 2,179 | 2,219 | 2,143 | 2,145 | 0% | 41,700 | 243億3326万 | +3.27% | 9.97 | 0.46 |
10/20 | 2,108 | 2,168 | 2,082 | 2,145 | +2.29% | 57,500 | 243億3326万 | +3.42% | 9.97 | 0.46 |
10/19 | 2,103 | 2,121 | 2,076 | 2,097 | -0.29% | 19,800 | 237億8874万 | +1.3% | 9.74 | 0.45 |
10/18 | 2,084 | 2,103 | 2,072 | 2,103 | +1.25% | 27,600 | 238億5681万 | +1.69% | 9.77 | 0.45 |
10/17 | 2,039 | 2,084 | 2,039 | 2,077 | +1.66% | 23,500 | 235億6186万 | +0.53% | 9.65 | 0.44 |
10/16 | 2,022 | 2,047 | 2,010 | 2,043 | +0.39% | 36,700 | 231億7616万 | -1.11% | 9.49 | 0.44 |
10/13 | 2,061 | 2,062 | 2,028 | 2,035 | -1.26% | 12,200 | 230億8540万 | -1.6% | 9.46 | 0.43 |
10/12 | 2,077 | 2,077 | 2,035 | 2,061 | +0.05% | 23,000 | 233億8035万 | -0.43% | 9.58 | 0.44 |
10/11 | 2,077 | 2,077 | 2,051 | 2,060 | -0.82% | 27,600 | 233億6901万 | -0.53% | 9.57 | 0.44 |
10/10 | 2,057 | 2,083 | 2,056 | 2,077 | +1.17% | 32,200 | 235億6186万 | +0.29% | 9.65 | 0.44 |
10/06 | 2,050 | 2,082 | 2,044 | 2,053 | -0.1% | 44,000 | 232億8960万 | -0.77% | 9.54 | 0.44 |
10/05 | 2,033 | 2,065 | 2,033 | 2,055 | +2.29% | 37,200 | 233億1229万 | -0.63% | 9.55 | 0.44 |
10/04 | 2,020 | 2,057 | 1,986 | 2,009 | -2.52% | 58,200 | 227億9045万 | -2.76% | 9.33 | 0.43 |
10/03 | 2,050 | 2,080 | 2,050 | 2,061 | +0.44% | 30,300 | 233億8035万 | -0.05% | 9.58 | 0.44 |
10/02 | 2,086 | 2,093 | 2,045 | 2,052 | -1.44% | 33,300 | 232億7825万 | -0.15% | 9.53 | 0.44 |
09/29 | 2,098 | 2,126 | 2,059 | 2,082 | -0.53% | 54,900 | 236億1858万 | +1.71% | 9.67 | 0.44 |
09/28 | 2,106 | 2,144 | 2,080 | 2,093 | -1.04% | 47,200 | 237億4337万 | +2.75% | 9.73 | 0.45 |
09/27 | 2,129 | 2,130 | 2,084 | 2,115 | -0.52% | 68,500 | 239億9294万 | +4.39% | 9.83 | 0.45 |
09/26 | 2,111 | 2,142 | 2,108 | 2,126 | +1.43% | 39,900 | 241億1772万 | +5.61% | 9.88 | 0.45 |
09/25 | 2,082 | 2,096 | 2,070 | 2,096 | +0.77% | 14,500 | 237億7740万 | +4.8% | 9.74 | 0.45 |
09/22 | 2,055 | 2,088 | 2,046 | 2,080 | +0.87% | 20,800 | 235億9589万 | +4.68% | 9.66 | 0.44 |
09/21 | 2,043 | 2,079 | 2,043 | 2,062 | +0.93% | 21,400 | 233億9170万 | +4.35% | 9.58 | 0.44 |
09/20 | 2,088 | 2,088 | 2,042 | 2,043 | -1.83% | 29,300 | 231億7616万 | +3.86% | 9.49 | 0.44 |
09/19 | 2,080 | 2,086 | 2,060 | 2,081 | +0.29% | 32,000 | 236億724万 | +6.23% | 9.67 | 0.44 |
09/15 | 2,082 | 2,089 | 2,063 | 2,075 | -0.1% | 32,700 | 235億3917万 | +6.46% | 9.64 | 0.44 |
09/14 | 2,040 | 2,077 | 2,036 | 2,077 | +2.37% | 62,400 | 235億6186万 | +7.06% | 9.65 | 0.44 |
09/13 | 2,048 | 2,055 | 2,020 | 2,029 | -0.93% | 22,100 | 230億1734万 | +5.18% | 9.43 | 0.43 |
09/12 | 2,042 | 2,062 | 2,042 | 2,048 | -0.78% | 15,000 | 232億3288万 | +6.56% | 9.52 | 0.44 |
09/11 | 2,081 | 2,097 | 2,048 | 2,064 | -0.39% | 22,400 | 234億1438万 | +7.89% | 9.59 | 0.44 |
09/08 | 2,070 | 2,098 | 2,070 | 2,072 | -0.96% | 39,900 | 235億514万 | +8.82% | 9.63 | 0.44 |
09/07 | 2,097 | 2,108 | 2,082 | 2,092 | -0.24% | 33,500 | 237億3202万 | +10.51% | 9.72 | 0.45 |
09/06 | 2,079 | 2,100 | 2,072 | 2,097 | +1.06% | 25,800 | 237億8874万 | +11.36% | 9.74 | 0.45 |
09/05 | 2,049 | 2,078 | 2,033 | 2,075 | +1.02% | 23,600 | 235億3917万 | +10.78% | 9.64 | 0.44 |
09/04 | 2,027 | 2,054 | 2,021 | 2,054 | +0.98% | 22,700 | 233億94万 | +10.19% | 9.54 | 0.44 |
09/01 | 2,040 | 2,041 | 2,028 | 2,034 | -0.29% | 35,600 | 230億7406万 | +9.59% | 9.45 | 0.43 |
08/31 | 1,996 | 2,042 | 1,985 | 2,040 | +1.95% | 47,500 | 231億4212万 | +10.33% | 9.48 | 0.44 |
08/30 | 1,918 | 2,007 | 1,918 | 2,001 | +5.43% | 100,900 | 226億9970万 | +8.69% | 9.3 | 0.43 |
08/29 | 1,900 | 1,918 | 1,894 | 1,898 | +0.21% | 20,300 | 215億3125万 | +3.55% | 8.82 | 0.41 |
08/28 | 1,844 | 1,894 | 1,844 | 1,894 | +3.16% | 31,300 | 214億8587万 | +3.5% | 8.8 | 0.4 |
08/25 | 1,832 | 1,844 | 1,823 | 1,836 | -0.16% | 15,000 | 208億2791万 | +0.55% | 8.53 | 0.39 |
08/24 | 1,835 | 1,839 | 1,821 | 1,839 | +0.27% | 19,500 | 208億6194万 | +0.82% | 8.55 | 0.39 |
08/23 | 1,790 | 1,834 | 1,788 | 1,834 | +2.52% | 47,400 | 208億522万 | +0.6% | 8.52 | 0.39 |
08/22 | 1,800 | 1,800 | 1,777 | 1,789 | +0.39% | 26,000 | 202億9473万 | -1.65% | 8.31 | 0.38 |
08/21 | 1,790 | 1,804 | 1,782 | 1,782 | -0.22% | 27,100 | 202億1533万 | -1.82% | 8.28 | 0.38 |
08/18 | 1,780 | 1,811 | 1,780 | 1,786 | -0.56% | 30,200 | 202億6070万 | -1.43% | 8.3 | 0.38 |
08/17 | 1,817 | 1,819 | 1,775 | 1,796 | -2.02% | 47,500 | 203億7414万 | -0.77% | 8.35 | 0.38 |
08/16 | 1,840 | 1,860 | 1,833 | 1,833 | -0.49% | 33,000 | 207億9388万 | +1.5% | 8.52 | 0.39 |
08/15 | 1,843 | 1,858 | 1,839 | 1,842 | -0.05% | 14,800 | 208億9598万 | +2.28% | 8.56 | 0.39 |
08/14 | 1,843 | 1,880 | 1,833 | 1,843 | +0.16% | 54,000 | 209億732万 | +2.62% | 8.56 | 0.39 |
08/10 | 1,818 | 1,840 | 1,803 | 1,840 | +1.21% | 25,300 | 208億7329万 | +2.79% | 8.55 | 0.39 |
08/09 | 1,833 | 1,835 | 1,813 | 1,818 | -0.82% | 17,800 | 206億2372万 | +1.85% | 8.45 | 0.39 |
08/08 | 1,831 | 1,838 | 1,826 | 1,833 | +0.16% | 20,600 | 207億9388万 | +2.92% | 8.52 | 0.39 |
08/07 | 1,807 | 1,834 | 1,800 | 1,830 | 0% | 20,100 | 207億5985万 | +2.98% | 8.5 | 0.39 |
08/04 | 1,813 | 1,836 | 1,790 | 1,830 | +0.94% | 60,300 | 207億5985万 | +3.21% | 8.5 | 0.39 |
08/03 | 1,822 | 1,833 | 1,811 | 1,813 | -1.09% | 22,100 | 205億6700万 | +2.55% | 8.42 | 0.39 |
08/02 | 1,841 | 1,842 | 1,826 | 1,833 | -0.43% | 15,900 | 207億9388万 | +3.91% | 8.52 | 0.39 |
08/01 | 1,850 | 1,850 | 1,833 | 1,841 | -0.91% | 22,200 | 208億8463万 | +4.72% | 8.55 | 0.39 |
07/31 | 1,867 | 1,867 | 1,851 | 1,858 | +0.22% | 24,800 | 210億7748万 | +6.05% | 8.63 | 0.4 |
07/28 | 1,851 | 1,854 | 1,833 | 1,854 | -0.43% | 26,900 | 210億3211万 | +6.25% | 8.61 | 0.4 |
07/27 | 1,833 | 1,865 | 1,831 | 1,862 | +1.69% | 31,500 | 211億2286万 | +7.13% | 8.65 | 0.4 |
07/26 | 1,822 | 1,832 | 1,808 | 1,831 | +0.66% | 24,000 | 207億7119万 | +5.84% | 8.51 | 0.39 |
07/25 | 1,804 | 1,833 | 1,804 | 1,819 | +0.17% | 22,600 | 206億3506万 | +5.57% | 8.45 | 0.39 |
07/24 | 1,790 | 1,825 | 1,785 | 1,816 | +1.57% | 30,800 | 206億103万 | +5.77% | 8.44 | 0.39 |
07/21 | 1,798 | 1,798 | 1,783 | 1,788 | -0.28% | 13,700 | 202億8339万 | +4.56% | 8.31 | 0.38 |
07/20 | 1,814 | 1,814 | 1,780 | 1,793 | -0.77% | 22,500 | 203億4011万 | +5.22% | 8.33 | 0.38 |