株価チャート
2023/07/25~2023/12/20
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 |
12/20 | 1,760 | 1,762 | 1,755 | 1,756 | -0.23% | 2,700 | 87億5278万 | -0.23% | 87.44 | 1.92 |
12/19 | 1,757 | 1,760 | 1,755 | 1,760 | +0.17% | 2,700 | 87億7272万 | 0% | 87.63 | 1.92 |
12/18 | 1,757 | 1,766 | 1,757 | 1,757 | 0% | 1,300 | 87億5776万 | -0.17% | 87.49 | 1.92 |
12/15 | 1,761 | 1,761 | 1,757 | 1,757 | -0.23% | 700 | 87億5776万 | -0.23% | 87.49 | 1.92 |
12/14 | 1,765 | 1,765 | 1,759 | 1,761 | -0.11% | 1,500 | 87億7770万 | -0.06% | 87.68 | 1.92 |
12/13 | 1,767 | 1,767 | 1,763 | 1,763 | -0.23% | 700 | 87億8767万 | +0.11% | 87.78 | 1.93 |
12/12 | 1,770 | 1,770 | 1,761 | 1,767 | +0.4% | 1,100 | 88億761万 | +0.23% | 87.98 | 1.93 |
12/11 | 1,760 | 1,760 | 1,755 | 1,760 | +0.4% | 1,200 | 87億7272万 | -0.17% | 87.63 | 1.92 |
12/08 | 1,759 | 1,760 | 1,753 | 1,753 | -0.34% | 1,900 | 87億3782万 | -0.57% | 87.29 | 1.92 |
12/07 | 1,760 | 1,760 | 1,753 | 1,759 | -0.06% | 1,400 | 87億6773万 | -0.23% | 87.59 | 1.92 |
12/06 | 1,764 | 1,764 | 1,753 | 1,760 | +0.11% | 2,400 | 87億7272万 | -0.17% | 87.63 | 1.92 |
12/05 | 1,760 | 1,762 | 1,756 | 1,758 | -0.11% | 1,100 | 87億6275万 | -0.28% | 87.54 | 1.92 |
12/04 | 1,768 | 1,768 | 1,757 | 1,760 | +0.06% | 1,300 | 87億7272万 | -0.17% | 87.63 | 1.92 |
12/01 | 1,760 | 1,769 | 1,759 | 1,759 | -0.57% | 1,200 | 87億6773万 | -0.23% | 87.59 | 1.92 |
11/30 | 1,770 | 1,770 | 1,761 | 1,769 | +0.74% | 1,300 | 88億1758万 | +0.34% | 88.08 | 1.93 |
11/29 | 1,761 | 1,765 | 1,755 | 1,756 | -0.51% | 2,000 | 87億5278万 | -0.4% | 87.44 | 1.92 |
11/28 | 1,765 | 1,769 | 1,760 | 1,765 | 0% | 900 | 87億9764万 | +0.11% | 87.88 | 1.93 |
11/27 | 1,765 | 1,770 | 1,765 | 1,765 | +0.11% | 1,200 | 87億9764万 | +0.11% | 87.88 | 1.93 |
11/24 | 1,758 | 1,763 | 1,756 | 1,763 | +0.28% | 400 | 87億8767万 | 0% | 87.78 | 1.93 |
11/22 | 1,760 | 1,765 | 1,755 | 1,758 | +0.17% | 1,200 | 87億6275万 | -0.28% | 87.54 | 1.92 |
11/21 | 1,752 | 1,764 | 1,752 | 1,755 | +0.17% | 1,500 | 87億4779万 | -0.45% | 87.39 | 1.92 |
11/20 | 1,764 | 1,764 | 1,752 | 1,752 | -0.74% | 900 | 87億3284万 | -0.68% | 87.24 | 1.91 |
11/17 | 1,765 | 1,765 | 1,760 | 1,765 | +0.06% | 800 | 87億9764万 | +0.06% | 87.88 | 1.93 |
11/16 | 1,764 | 1,765 | 1,764 | 1,764 | 0% | 400 | 87億9265万 | 0% | 87.83 | 1.93 |
11/15 | 1,757 | 1,764 | 1,757 | 1,764 | +0.11% | 600 | 87億9265万 | 0% | 87.83 | 1.93 |
11/14 | 1,755 | 1,773 | 1,755 | 1,762 | +0.4% | 1,100 | 87億8268万 | -0.11% | 87.73 | 1.93 |
11/13 | 1,755 | 1,755 | 1,755 | 1,755 | -1.07% | 1,600 | 87億4779万 | -0.57% | 87.39 | 1.92 |
11/10 | 1,775 | 1,775 | 1,756 | 1,774 | -0.11% | 800 | 88億4250万 | +0.4% | 88.33 | 1.94 |
11/09 | 1,775 | 1,776 | 1,756 | 1,776 | +1.43% | 1,400 | 88億5247万 | +0.51% | 88.43 | 1.94 |
11/08 | 1,761 | 1,761 | 1,750 | 1,751 | -2.78% | 900 | 87億2785万 | -0.91% | 87.19 | 1.91 |
11/07 | 1,764 | 1,808 | 1,760 | 1,801 | +2.1% | 2,500 | 89億7708万 | +1.81% | 89.68 | 1.97 |
11/06 | 1,765 | 1,765 | 1,740 | 1,764 | +0.23% | 3,400 | 87億9265万 | -0.23% | 87.83 | 1.93 |
11/02 | 1,764 | 1,766 | 1,749 | 1,760 | +0.17% | 3,000 | 87億7272万 | -0.56% | 87.63 | 1.92 |
11/01 | 1,757 | 1,757 | 1,757 | 1,757 | 0% | 300 | 87億5776万 | -0.79% | 87.49 | 1.92 |
10/31 | 1,758 | 1,760 | 1,757 | 1,757 | -0.17% | 1,200 | 87億5776万 | -0.85% | 87.49 | 1.92 |
10/30 | 1,760 | 1,760 | 1,760 | 1,760 | +0.17% | 200 | 87億7272万 | -0.79% | 87.63 | 1.92 |
10/27 | 1,757 | 1,757 | 1,757 | 1,757 | -0.51% | 100 | 87億5776万 | -1.01% | 87.49 | 1.92 |
10/26 | 1,753 | 1,766 | 1,753 | 1,766 | +0.74% | 300 | 88億262万 | -0.62% | 87.93 | 1.93 |
10/25 | 1,768 | 1,769 | 1,753 | 1,753 | -0.68% | 900 | 87億3782万 | -1.41% | 87.29 | 1.92 |
10/24 | 1,764 | 1,765 | 1,752 | 1,765 | +0.11% | 1,000 | 87億9764万 | -0.84% | 87.88 | 1.93 |
10/23 | 1,760 | 1,765 | 1,760 | 1,763 | +0.17% | 700 | 87億8767万 | -1.01% | 87.78 | 1.93 |
10/20 | 1,760 | 1,760 | 1,760 | 1,760 | -0.28% | 100 | 87億7272万 | -1.23% | 87.63 | 1.92 |
10/19 | 1,770 | 1,770 | 1,760 | 1,765 | -0.84% | 400 | 87億9764万 | -1.07% | 87.88 | 1.93 |
10/18 | 1,761 | 1,780 | 1,744 | 1,780 | +1.71% | 1,100 | 88億7241万 | -0.34% | 88.63 | 1.95 |
10/17 | 1,754 | 1,754 | 1,750 | 1,750 | -1.35% | 2,300 | 87億2287万 | -2.02% | 87.14 | 1.91 |
10/16 | 1,751 | 1,774 | 1,751 | 1,774 | +0.8% | 500 | 88億4250万 | -0.84% | 88.33 | 1.94 |
10/13 | 1,762 | 1,763 | 1,760 | 1,760 | -0.17% | 700 | 87億7272万 | -1.68% | 87.63 | 1.92 |
10/12 | 1,763 | 1,763 | 1,751 | 1,763 | +0.57% | 900 | 87億8767万 | -1.67% | 87.78 | 1.93 |
10/11 | 1,781 | 1,781 | 1,751 | 1,753 | -1.74% | 2,800 | 87億3782万 | -2.34% | 87.29 | 1.92 |
10/10 | 1,781 | 1,788 | 1,781 | 1,784 | -0.22% | 400 | 88億9234万 | -0.72% | 88.83 | 1.95 |
10/06 | 1,788 | 1,788 | 1,788 | 1,788 | 0% | 100 | 89億1228万 | -0.56% | 89.03 | 1.95 |
10/05 | 1,787 | 1,788 | 1,787 | 1,788 | +1.02% | 400 | 89億1228万 | -0.67% | 89.03 | 1.95 |
10/04 | 1,780 | 1,780 | 1,740 | 1,770 | -0.9% | 2,400 | 88億2256万 | -1.72% | 88.13 | 1.93 |
10/03 | 1,788 | 1,797 | 1,786 | 1,786 | -0.28% | 1,100 | 89億231万 | -0.94% | 88.93 | 1.95 |
10/02 | 1,799 | 1,804 | 1,791 | 1,791 | -0.33% | 2,200 | 89億2723万 | -0.72% | 89.18 | 1.96 |
09/29 | 1,800 | 1,800 | 1,797 | 1,797 | -0.17% | 400 | 89億5714万 | -0.44% | 89.48 | 1.99 |
09/28 | 1,788 | 1,800 | 1,785 | 1,800 | +0.67% | 1,400 | 89億7210万 | -0.28% | 89.63 | 2 |
09/27 | 1,791 | 1,791 | 1,788 | 1,788 | 0% | 500 | 89億1228万 | -0.94% | 89.03 | 1.98 |
09/26 | 1,795 | 1,795 | 1,788 | 1,788 | -0.39% | 700 | 89億1228万 | -1.05% | 89.03 | 1.98 |
09/25 | 1,794 | 1,795 | 1,794 | 1,795 | +0.06% | 600 | 89億4717万 | -0.72% | 89.38 | 1.99 |
09/22 | 1,792 | 1,799 | 1,790 | 1,794 | +0.11% | 700 | 89億4219万 | -0.83% | 89.33 | 1.99 |
09/21 | 1,792 | 1,799 | 1,791 | 1,792 | -0.06% | 1,000 | 89億3222万 | -0.99% | 89.23 | 1.99 |
09/20 | 1,792 | 1,805 | 1,792 | 1,793 | -0.44% | 2,800 | 89億3720万 | -0.94% | 89.28 | 1.99 |
09/19 | 1,798 | 1,805 | 1,798 | 1,801 | +0.22% | 1,100 | 89億7708万 | -0.5% | 89.68 | 2 |
09/15 | 1,797 | 1,800 | 1,796 | 1,797 | -0.17% | 1,200 | 89億5714万 | -0.77% | 89.48 | 1.99 |
09/14 | 1,809 | 1,809 | 1,800 | 1,800 | -0.5% | 500 | 89億7210万 | -0.61% | 89.63 | 2 |
09/13 | 1,794 | 1,810 | 1,789 | 1,809 | +0.39% | 3,400 | 90億1696万 | -0.11% | 90.07 | 2.01 |
09/12 | 1,800 | 1,811 | 1,800 | 1,802 | +0.17% | 1,700 | 89億8206万 | -0.5% | 89.73 | 2 |
09/11 | 1,810 | 1,810 | 1,799 | 1,799 | -0.61% | 2,700 | 89億6711万 | -0.66% | 89.58 | 2 |
09/08 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 100 | 90億2194万 | -0.11% | 90.12 | 2.01 |
09/07 | 1,810 | 1,819 | 1,810 | 1,810 | -0.28% | 1,400 | 90億2194万 | -0.11% | 90.12 | 2.01 |
09/06 | 1,820 | 1,820 | 1,809 | 1,815 | 0% | 800 | 90億4686万 | +0.11% | 90.37 | 2.01 |
09/05 | 1,815 | 1,815 | 1,815 | 1,815 | +0.28% | 200 | 90億4686万 | +0.17% | 90.37 | 2.01 |
09/04 | 1,819 | 1,820 | 1,806 | 1,810 | -0.49% | 900 | 90億2194万 | -0.11% | 90.12 | 2.01 |
09/01 | 1,819 | 1,819 | 1,803 | 1,819 | 0% | 1,000 | 90億6680万 | +0.39% | 90.57 | 2.02 |
08/31 | 1,819 | 1,819 | 1,819 | 1,819 | +0.22% | 100 | 90億6680万 | +0.44% | 90.57 | 2.02 |
08/30 | 1,815 | 1,815 | 1,815 | 1,815 | -0.22% | 100 | 90億4686万 | +0.28% | 90.37 | 2.01 |
08/29 | 1,819 | 1,819 | 1,808 | 1,819 | -0.05% | 700 | 90億6680万 | +0.5% | 90.57 | 2.02 |
08/28 | 1,807 | 1,820 | 1,807 | 1,820 | +0.72% | 700 | 90億7179万 | +0.61% | 90.62 | 2.02 |
08/25 | 1,807 | 1,820 | 1,807 | 1,807 | 0% | 1,200 | 90億699万 | -0.06% | 89.98 | 2.01 |
08/24 | 1,807 | 1,807 | 1,807 | 1,807 | -0.06% | 400 | 90億699万 | -0.06% | 89.98 | 2.01 |
08/22 | 1,807 | 1,809 | 1,802 | 1,808 | -0.66% | 1,200 | 90億1197万 | +0.06% | 90.02 | 2.01 |
08/21 | 1,820 | 1,820 | 1,820 | 1,820 | +0.05% | 700 | 90億7179万 | +0.72% | 90.62 | 2.02 |
08/18 | 1,819 | 1,819 | 1,815 | 1,819 | 0% | 400 | 90億6680万 | +0.72% | 90.57 | 2.02 |
08/17 | 1,810 | 1,819 | 1,810 | 1,819 | +0.28% | 300 | 90億6680万 | +0.78% | 90.57 | 2.02 |
08/15 | 1,805 | 1,814 | 1,800 | 1,814 | +0.5% | 1,100 | 90億4188万 | +0.55% | 90.32 | 2.01 |
08/14 | 1,806 | 1,806 | 1,805 | 1,805 | +0.11% | 500 | 89億9702万 | +0.06% | 89.88 | 2 |
08/10 | 1,815 | 1,815 | 1,803 | 1,803 | -0.39% | 1,000 | 89億8705万 | 0% | 89.78 | 2 |
08/09 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 90億2194万 | +0.39% | 90.12 | 2.01 |
08/08 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 700 | 90億2194万 | +0.39% | 90.12 | 2.01 |
08/07 | 1,808 | 1,809 | 1,800 | 1,800 | -0.44% | 600 | 89億7210万 | -0.17% | 89.63 | 2 |
08/04 | 1,801 | 1,811 | 1,801 | 1,808 | +0.39% | 900 | 90億1197万 | +0.22% | 90.02 | 2.01 |
08/03 | 1,806 | 1,806 | 1,800 | 1,801 | -0.5% | 1,700 | 89億7708万 | -0.17% | 89.68 | 2 |
08/02 | 1,820 | 1,820 | 1,810 | 1,810 | -0.55% | 600 | 90億2194万 | +0.28% | 90.12 | 2.01 |
08/01 | 1,820 | 1,820 | 1,804 | 1,820 | 0% | 1,100 | 90億7179万 | +0.89% | 90.62 | 2.02 |
07/31 | 1,805 | 1,820 | 1,805 | 1,820 | +0.89% | 1,500 | 90億7179万 | +0.89% | 90.62 | 2.02 |
07/28 | 1,810 | 1,810 | 1,804 | 1,804 | -0.33% | 400 | 89億9203万 | +0.06% | 89.83 | 2 |
07/27 | 1,810 | 1,813 | 1,810 | 1,810 | 0% | 400 | 90億2194万 | +0.44% | 90.12 | 2.01 |
07/26 | 1,804 | 1,810 | 1,798 | 1,810 | +0.78% | 900 | 90億2194万 | +0.39% | 90.12 | 2.01 |
07/25 | 1,800 | 1,800 | 1,796 | 1,796 | -0.22% | 800 | 89億5216万 | -0.44% | 89.43 | 1.99 |