株価チャート
2023/07/20~2023/12/18
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 |
12/18 | 2,278 | 2,281 | 2,265 | 2,281 | -0.18% | 900 | 80億631万 | +0.48% | 10.08 | 0.68 |
12/15 | 2,301 | 2,313 | 2,272 | 2,285 | -0.74% | 1,500 | 80億2035万 | +0.79% | 10.09 | 0.68 |
12/14 | 2,302 | 2,302 | 2,302 | 2,302 | -0.56% | 100 | 80億8002万 | +1.68% | 10.17 | 0.68 |
12/13 | 2,314 | 2,345 | 2,314 | 2,315 | +0.22% | 2,300 | 81億2565万 | +2.39% | 10.23 | 0.69 |
12/12 | 2,329 | 2,330 | 2,302 | 2,310 | -0.6% | 900 | 81億810万 | +2.26% | 10.2 | 0.69 |
12/11 | 2,303 | 2,324 | 2,303 | 2,324 | +0.91% | 300 | 81億5724万 | +3.01% | 10.27 | 0.69 |
12/08 | 2,292 | 2,303 | 2,285 | 2,303 | +0.3% | 1,700 | 80億8353万 | +2.26% | 10.17 | 0.68 |
12/07 | 2,297 | 2,297 | 2,296 | 2,296 | -1.03% | 300 | 80億5896万 | +2.09% | 10.14 | 0.68 |
12/06 | 2,310 | 2,322 | 2,310 | 2,320 | +0.3% | 1,500 | 81億4320万 | +3.25% | 10.25 | 0.69 |
12/05 | 2,310 | 2,313 | 2,305 | 2,313 | -0.22% | 800 | 81億1863万 | +3.03% | 10.22 | 0.69 |
12/04 | 2,318 | 2,318 | 2,318 | 2,318 | +1% | 100 | 81億3618万 | +3.34% | 10.24 | 0.69 |
12/01 | 2,286 | 2,299 | 2,286 | 2,295 | +0.22% | 700 | 80億5545万 | +2.32% | 10.14 | 0.68 |
11/30 | 2,270 | 2,290 | 2,270 | 2,290 | +0.35% | 900 | 80億3790万 | +2% | 10.12 | 0.68 |
11/29 | 2,288 | 2,297 | 2,282 | 2,282 | +0.57% | 500 | 80億982万 | +1.51% | 10.08 | 0.68 |
11/28 | 2,275 | 2,285 | 2,269 | 2,269 | -0.26% | 1,400 | 79億6419万 | +0.89% | 10.02 | 0.67 |
11/27 | 2,309 | 2,309 | 2,274 | 2,275 | -0.35% | 1,400 | 79億8525万 | +1.07% | 10.05 | 0.68 |
11/24 | 2,257 | 2,285 | 2,257 | 2,283 | +2.28% | 2,400 | 80億1333万 | +1.42% | 10.09 | 0.68 |
11/22 | 2,215 | 2,232 | 2,210 | 2,232 | +0.77% | 2,300 | 78億3432万 | -0.84% | 9.86 | 0.66 |
11/20 | 2,213 | 2,232 | 2,213 | 2,215 | +0.05% | 1,700 | 77億7465万 | -1.64% | 9.78 | 0.66 |
11/17 | 2,200 | 2,215 | 2,200 | 2,214 | +0.23% | 900 | 77億7114万 | -1.77% | 9.78 | 0.66 |
11/16 | 2,182 | 2,209 | 2,182 | 2,209 | +0.64% | 900 | 77億5359万 | -2.08% | 9.76 | 0.66 |
11/15 | 2,202 | 2,213 | 2,181 | 2,195 | -0.32% | 1,600 | 77億445万 | -2.88% | 9.7 | 0.65 |
11/14 | 2,180 | 2,202 | 2,180 | 2,202 | -0.59% | 1,500 | 77億2902万 | -2.74% | 9.73 | 0.65 |
11/13 | 2,218 | 2,220 | 2,211 | 2,215 | +0.64% | 700 | 77億7465万 | -2.29% | 9.78 | 0.66 |
11/10 | 2,200 | 2,202 | 2,180 | 2,201 | -0.41% | 2,500 | 77億2551万 | -3% | 9.72 | 0.65 |
11/09 | 2,193 | 2,210 | 2,181 | 2,210 | -0.45% | 3,200 | 77億5710万 | -2.81% | 9.76 | 0.66 |
11/08 | 2,232 | 2,232 | 2,200 | 2,220 | -0.45% | 2,800 | 77億9220万 | -2.63% | 9.81 | 0.66 |
11/07 | 2,246 | 2,259 | 2,215 | 2,230 | -0.71% | 3,800 | 78億2730万 | -2.45% | 9.85 | 0.66 |
11/06 | 2,240 | 2,274 | 2,240 | 2,246 | +0.4% | 2,400 | 78億8346万 | -1.96% | 9.92 | 0.67 |
11/02 | 2,248 | 2,260 | 2,226 | 2,237 | -0.09% | 2,600 | 78億5187万 | -2.57% | 9.88 | 0.66 |
11/01 | 2,230 | 2,239 | 2,224 | 2,239 | +0.4% | 900 | 78億5889万 | -2.69% | 9.89 | 0.66 |
10/31 | 2,231 | 2,238 | 2,211 | 2,230 | +0.18% | 4,000 | 78億2730万 | -3.34% | 9.85 | 0.66 |
10/30 | 2,225 | 2,235 | 2,222 | 2,226 | -2.15% | 3,100 | 78億1326万 | -3.76% | 9.83 | 0.66 |
10/27 | 2,265 | 2,275 | 2,250 | 2,275 | +0.49% | 4,700 | 79億8525万 | -1.9% | 10.05 | 0.68 |
10/26 | 2,311 | 2,311 | 2,254 | 2,264 | -2.03% | 2,500 | 79億4664万 | -2.58% | 10 | 0.67 |
10/25 | 2,372 | 2,372 | 2,213 | 2,311 | -2.28% | 6,300 | 81億1161万 | -0.77% | 10.21 | 0.69 |
10/24 | 2,395 | 2,480 | 2,311 | 2,365 | +0.64% | 39,200 | 83億115万 | +1.42% | 10.45 | 0.7 |
10/23 | 2,329 | 2,400 | 2,246 | 2,350 | +1.29% | 9,200 | 82億4850万 | +0.73% | 10.38 | 0.7 |
10/20 | 2,300 | 2,320 | 2,300 | 2,320 | +0.87% | 1,700 | 81億4320万 | -0.6% | 10.25 | 0.69 |
10/19 | 2,281 | 2,303 | 2,281 | 2,300 | +0.52% | 900 | 80億7300万 | -1.58% | 10.16 | 0.68 |
10/18 | 2,280 | 2,288 | 2,279 | 2,288 | +0.35% | 1,100 | 80億3088万 | -2.18% | 10.11 | 0.68 |
10/17 | 2,264 | 2,288 | 2,263 | 2,280 | +0.71% | 1,300 | 80億280万 | -2.69% | 10.07 | 0.68 |
10/16 | 2,249 | 2,268 | 2,249 | 2,264 | +0.67% | 1,700 | 79億4664万 | -3.58% | 10 | 0.67 |
10/13 | 2,278 | 2,278 | 2,249 | 2,249 | -1.36% | 1,500 | 78億9399万 | -4.38% | 9.94 | 0.67 |
10/12 | 2,284 | 2,295 | 2,250 | 2,280 | -0.78% | 1,100 | 80億280万 | -3.31% | 10.07 | 0.68 |
10/11 | 2,300 | 2,300 | 2,298 | 2,298 | -0.09% | 900 | 80億6598万 | -2.71% | 10.15 | 0.68 |
10/10 | 2,273 | 2,300 | 2,273 | 2,300 | +1.19% | 500 | 80億7300万 | -2.79% | 10.16 | 0.68 |
10/05 | 2,299 | 2,299 | 2,250 | 2,273 | -0.09% | 2,700 | 79億7823万 | -4.05% | 10.04 | 0.67 |
10/04 | 2,278 | 2,278 | 2,250 | 2,275 | -2.28% | 2,200 | 79億8525万 | -4.17% | 10.05 | 0.68 |
10/03 | 2,348 | 2,350 | 2,302 | 2,328 | -0.94% | 1,700 | 81億7128万 | -2.1% | 10.28 | 0.69 |
10/02 | 2,403 | 2,403 | 2,346 | 2,350 | -1.22% | 1,000 | 82億4850万 | -1.3% | 10.38 | 0.7 |
09/29 | 2,359 | 2,379 | 2,358 | 2,379 | +0.98% | 1,700 | 83億5029万 | -0.13% | 10.51 | 0.72 |
09/28 | 2,341 | 2,356 | 2,326 | 2,356 | +0.04% | 2,400 | 82億6956万 | -1.13% | 10.41 | 0.71 |
09/27 | 2,369 | 2,369 | 2,355 | 2,355 | -1.01% | 2,200 | 82億6605万 | -1.22% | 10.4 | 0.71 |
09/26 | 2,381 | 2,384 | 2,379 | 2,379 | -0.08% | 800 | 83億5029万 | -0.21% | 10.51 | 0.72 |
09/25 | 2,380 | 2,381 | 2,368 | 2,381 | +0.17% | 3,100 | 83億5731万 | -0.04% | 10.52 | 0.72 |
09/22 | 2,387 | 2,397 | 2,360 | 2,377 | -0.42% | 1,000 | 83億4327万 | -0.13% | 10.5 | 0.71 |
09/21 | 2,374 | 2,387 | 2,374 | 2,387 | +0.34% | 600 | 83億7837万 | +0.38% | 10.54 | 0.72 |
09/20 | 2,392 | 2,392 | 2,370 | 2,379 | -1.25% | 3,200 | 83億5029万 | +0.04% | 10.51 | 0.72 |
09/19 | 2,410 | 2,410 | 2,409 | 2,409 | +1.18% | 200 | 84億5559万 | +1.26% | 10.64 | 0.72 |
09/15 | 2,385 | 2,385 | 2,380 | 2,381 | -0.13% | 500 | 83億5731万 | +0.08% | 10.52 | 0.72 |
09/14 | 2,378 | 2,384 | 2,378 | 2,384 | +0.42% | 700 | 83億6784万 | +0.13% | 10.53 | 0.72 |
09/13 | 2,387 | 2,409 | 2,340 | 2,374 | -1.33% | 3,100 | 83億3274万 | -0.42% | 10.49 | 0.71 |
09/12 | 2,392 | 2,406 | 2,377 | 2,406 | +2.21% | 4,500 | 84億4506万 | +0.88% | 10.63 | 0.72 |
09/11 | 2,373 | 2,384 | 2,354 | 2,354 | -1.3% | 1,300 | 82億6254万 | -1.26% | 10.4 | 0.71 |
09/08 | 2,390 | 2,395 | 2,325 | 2,385 | 0% | 1,800 | 83億7135万 | 0% | 10.54 | 0.72 |
09/07 | 2,385 | 2,385 | 2,385 | 2,385 | 0% | 100 | 83億7135万 | +0.04% | 10.54 | 0.72 |
09/06 | 2,385 | 2,385 | 2,385 | 2,385 | 0% | 200 | 83億7135万 | +0.13% | 10.54 | 0.72 |
09/05 | 2,392 | 2,392 | 2,379 | 2,385 | -0.29% | 600 | 83億7135万 | +0.17% | 10.54 | 0.72 |
09/01 | 2,389 | 2,394 | 2,378 | 2,392 | +0.08% | 700 | 83億9592万 | +0.38% | 10.57 | 0.72 |
08/31 | 2,390 | 2,395 | 2,380 | 2,390 | +0.38% | 1,000 | 83億8890万 | +0.17% | 10.56 | 0.72 |
08/30 | 2,381 | 2,381 | 2,381 | 2,381 | -0.71% | 1,100 | 83億5731万 | -0.29% | 10.52 | 0.72 |
08/29 | 2,398 | 2,399 | 2,385 | 2,398 | +0.71% | 1,200 | 84億1698万 | +0.25% | 10.59 | 0.72 |
08/28 | 2,385 | 2,390 | 2,374 | 2,381 | -0.04% | 1,000 | 83億5731万 | -0.21% | 10.52 | 0.72 |
08/25 | 2,389 | 2,389 | 2,360 | 2,382 | +0.08% | 2,900 | 83億6082万 | +0.08% | 10.52 | 0.72 |
08/24 | 2,401 | 2,417 | 2,376 | 2,380 | -0.87% | 2,100 | 83億5380万 | +0.29% | 10.51 | 0.72 |
08/23 | 2,416 | 2,420 | 2,375 | 2,401 | +1.01% | 7,200 | 84億2751万 | +1.52% | 10.61 | 0.72 |
08/22 | 2,333 | 2,420 | 2,302 | 2,377 | +0.81% | 34,400 | 83億4327万 | +0.89% | 10.5 | 0.71 |
08/21 | 2,336 | 2,359 | 2,335 | 2,358 | +0.94% | 1,300 | 82億7658万 | +0.47% | 10.42 | 0.71 |
08/18 | 2,340 | 2,340 | 2,334 | 2,336 | +0.04% | 400 | 81億9936万 | -0.09% | 10.32 | 0.7 |
08/17 | 2,316 | 2,335 | 2,316 | 2,335 | +0.65% | 600 | 81億9585万 | +0.21% | 10.31 | 0.7 |
08/16 | 2,344 | 2,353 | 2,310 | 2,320 | -3.05% | 3,100 | 81億4320万 | -0.17% | 10.25 | 0.7 |
08/15 | 2,381 | 2,393 | 2,370 | 2,393 | -0.33% | 1,000 | 83億9943万 | +3.28% | 10.57 | 0.72 |
08/14 | 2,421 | 2,425 | 2,381 | 2,401 | -0.83% | 2,800 | 84億2751万 | +4.07% | 10.61 | 0.72 |
08/10 | 2,380 | 2,422 | 2,380 | 2,421 | -0.37% | 300 | 84億9771万 | +5.35% | 10.69 | 0.73 |
08/09 | 2,388 | 2,430 | 2,388 | 2,430 | -0.33% | 600 | 85億2930万 | +6.25% | 10.73 | 0.73 |
08/08 | 2,395 | 2,439 | 2,395 | 2,438 | +1.58% | 1,900 | 85億5738万 | +7.07% | 10.77 | 0.73 |
08/07 | 2,391 | 2,400 | 2,369 | 2,400 | +0.17% | 2,600 | 84億2400万 | +5.91% | 10.6 | 0.72 |
08/04 | 2,366 | 2,396 | 2,364 | 2,396 | +1.27% | 2,700 | 84億996万 | +6.21% | 10.58 | 0.72 |
08/03 | 2,352 | 2,370 | 2,351 | 2,366 | +0.04% | 1,700 | 83億466万 | +5.34% | 10.45 | 0.71 |
08/02 | 2,360 | 2,365 | 2,360 | 2,365 | +0.64% | 500 | 83億115万 | +5.72% | 10.45 | 0.71 |
08/01 | 2,341 | 2,350 | 2,331 | 2,350 | -0.47% | 4,200 | 82億4850万 | +5.43% | 10.38 | 0.71 |
07/31 | 2,378 | 2,400 | 2,330 | 2,361 | -2.52% | 10,400 | 82億8711万 | +6.26% | 10.43 | 0.71 |
07/28 | 2,440 | 2,440 | 2,390 | 2,422 | -1.82% | 4,700 | 85億122万 | +9.44% | 10.7 | 0.73 |
07/27 | 2,396 | 2,467 | 2,386 | 2,467 | +1.4% | 8,200 | 86億5917万 | +11.98% | 10.9 | 0.74 |
07/26 | 2,519 | 2,539 | 2,403 | 2,433 | -2.48% | 28,000 | 85億3983万 | +11.1% | 10.75 | 0.73 |
07/25 | 2,251 | 2,495 | 2,236 | 2,495 | +10.89% | 120,600 | 87億5745万 | +14.5% | 11.02 | 0.75 |
07/24 | 2,240 | 2,261 | 2,240 | 2,250 | +0.85% | 8,400 | 78億9750万 | +3.93% | 9.94 | 0.68 |
07/21 | 2,215 | 2,241 | 2,205 | 2,231 | +1.18% | 3,300 | 78億3081万 | +3.38% | 9.86 | 0.67 |
07/20 | 2,186 | 2,205 | 2,178 | 2,205 | +1.15% | 1,800 | 77億3955万 | +2.51% | 9.74 | 0.66 |