株価チャート
2023/06/29~2023/11/22
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 |
11/22 | 1,902 | 1,914 | 1,901 | 1,901 | -0.37% | 26,900 | 578億7637万 | +1.49% | 19.23 | 1.79 |
11/21 | 1,914 | 1,920 | 1,900 | 1,908 | -0.63% | 16,900 | 580億8949万 | +1.92% | 19.3 | 1.8 |
11/20 | 1,908 | 1,924 | 1,907 | 1,920 | +1.16% | 25,900 | 584億5483万 | +2.73% | 19.43 | 1.81 |
11/17 | 1,900 | 1,905 | 1,890 | 1,898 | -0.05% | 24,200 | 577億8504万 | +1.61% | 19.2 | 1.79 |
11/16 | 1,895 | 1,906 | 1,886 | 1,899 | +0.21% | 19,500 | 578億1548万 | +1.66% | 19.21 | 1.79 |
11/15 | 1,924 | 1,924 | 1,884 | 1,895 | -1.46% | 37,800 | 576億9370万 | +1.5% | 19.17 | 1.79 |
11/14 | 1,900 | 1,925 | 1,896 | 1,923 | +2.12% | 27,300 | 585億4617万 | +3.05% | 19.46 | 1.81 |
11/13 | 1,869 | 1,892 | 1,862 | 1,883 | +1.51% | 26,600 | 573億2836万 | +1.07% | 19.05 | 1.78 |
11/10 | 1,843 | 1,855 | 1,840 | 1,855 | +0.65% | 12,200 | 564億7589万 | -0.38% | 18.77 | 1.75 |
11/09 | 1,848 | 1,848 | 1,831 | 1,843 | +0.05% | 11,800 | 561億1055万 | -1.02% | 18.65 | 1.74 |
11/08 | 1,869 | 1,872 | 1,830 | 1,842 | -1.29% | 40,300 | 560億8010万 | -1.07% | 18.64 | 1.74 |
11/07 | 1,873 | 1,880 | 1,858 | 1,866 | -0.43% | 33,000 | 568億1079万 | +0.11% | 18.88 | 1.76 |
11/06 | 1,864 | 1,878 | 1,850 | 1,874 | +0.75% | 48,800 | 570億5435万 | +0.37% | 18.96 | 1.77 |
11/02 | 1,887 | 1,888 | 1,860 | 1,860 | -0.69% | 17,800 | 566億2812万 | -0.48% | 18.82 | 1.75 |
11/01 | 1,871 | 1,882 | 1,869 | 1,873 | +0.21% | 19,000 | 570億2391万 | +0.05% | 18.95 | 1.77 |
10/31 | 1,854 | 1,869 | 1,841 | 1,869 | +1.41% | 11,400 | 569億212万 | -0.32% | 18.91 | 1.76 |
10/30 | 1,856 | 1,856 | 1,839 | 1,843 | -0.7% | 19,400 | 561億1055万 | -1.81% | 18.65 | 1.74 |
10/27 | 1,830 | 1,867 | 1,830 | 1,856 | +1.81% | 42,700 | 565億634万 | -1.33% | 18.78 | 1.75 |
10/26 | 1,850 | 1,850 | 1,820 | 1,823 | -2.15% | 41,000 | 555億164万 | -3.24% | 18.44 | 1.72 |
10/25 | 1,843 | 1,870 | 1,843 | 1,863 | +0.92% | 26,000 | 567億1945万 | -1.38% | 18.85 | 1.76 |
10/24 | 1,862 | 1,863 | 1,823 | 1,846 | +0.11% | 25,100 | 562億188万 | -2.38% | 18.68 | 1.74 |
10/23 | 1,880 | 1,880 | 1,832 | 1,844 | -1.44% | 36,600 | 561億4099万 | -2.64% | 18.66 | 1.74 |
10/20 | 1,870 | 1,873 | 1,852 | 1,871 | -0.11% | 12,800 | 569億6301万 | -1.32% | 18.93 | 1.76 |
10/19 | 1,884 | 1,893 | 1,864 | 1,873 | -0.74% | 21,900 | 570億2391万 | -1.32% | 18.95 | 1.77 |
10/18 | 1,878 | 1,893 | 1,869 | 1,887 | +0.53% | 14,600 | 574億5014万 | -0.63% | 19.09 | 1.78 |
10/17 | 1,857 | 1,878 | 1,857 | 1,877 | +1.24% | 29,100 | 571億4569万 | -1.26% | 18.99 | 1.77 |
10/16 | 1,881 | 1,885 | 1,846 | 1,854 | -1.85% | 32,900 | 564億4545万 | -2.63% | 18.76 | 1.75 |
10/13 | 1,895 | 1,914 | 1,881 | 1,889 | -0.05% | 38,600 | 575億1103万 | -1.1% | 19.11 | 1.78 |
10/12 | 1,877 | 1,895 | 1,871 | 1,890 | +1.02% | 17,900 | 575億4147万 | -1.25% | 19.12 | 1.78 |
10/11 | 1,870 | 1,877 | 1,852 | 1,871 | +0.32% | 20,600 | 569億6301万 | -2.5% | 18.93 | 1.76 |
10/10 | 1,872 | 1,874 | 1,845 | 1,865 | +0.87% | 50,300 | 567億8034万 | -3.22% | 18.87 | 1.76 |
10/06 | 1,874 | 1,884 | 1,845 | 1,849 | -0.7% | 35,700 | 562億9322万 | -4.4% | 18.71 | 1.74 |
10/05 | 1,875 | 1,877 | 1,862 | 1,862 | +0.16% | 21,000 | 566億8901万 | -4.02% | 18.84 | 1.76 |
10/04 | 1,850 | 1,870 | 1,836 | 1,859 | +0.22% | 52,000 | 565億9767万 | -4.47% | 18.81 | 1.75 |
10/03 | 1,890 | 1,890 | 1,852 | 1,855 | -1.85% | 49,500 | 564億7589万 | -4.92% | 18.77 | 1.75 |
10/02 | 1,915 | 1,925 | 1,875 | 1,890 | -1.56% | 116,400 | 575億4147万 | -3.37% | 19.12 | 1.78 |
09/29 | 1,929 | 1,930 | 1,909 | 1,920 | -0.47% | 30,500 | 584億5483万 | -2.04% | 19.43 | 2 |
09/28 | 1,930 | 1,939 | 1,915 | 1,929 | -0.36% | 37,200 | 587億2884万 | -1.78% | 19.52 | 2 |
09/27 | 1,944 | 1,946 | 1,931 | 1,936 | -0.41% | 42,400 | 589億4195万 | -1.53% | 19.59 | 2.01 |
09/26 | 1,940 | 1,948 | 1,937 | 1,944 | +0.21% | 26,600 | 591億8552万 | -1.27% | 19.67 | 2.02 |
09/25 | 1,950 | 1,955 | 1,936 | 1,940 | +0.05% | 39,000 | 590億6374万 | -1.67% | 19.63 | 2.02 |
09/22 | 1,930 | 1,939 | 1,915 | 1,939 | +0.26% | 36,800 | 590億3329万 | -1.82% | 19.62 | 2.02 |
09/21 | 1,939 | 1,940 | 1,927 | 1,934 | +0.21% | 23,000 | 588億8106万 | -2.18% | 19.57 | 2.01 |
09/20 | 1,928 | 1,940 | 1,928 | 1,930 | +0.26% | 33,800 | 587億5928万 | -2.53% | 19.53 | 2.01 |
09/19 | 1,927 | 1,931 | 1,910 | 1,925 | +1% | 32,800 | 586億706万 | -2.97% | 19.48 | 2 |
09/15 | 1,916 | 1,917 | 1,901 | 1,906 | -0.47% | 31,200 | 580億2860万 | -4.12% | 19.28 | 1.98 |
09/14 | 1,924 | 1,929 | 1,902 | 1,915 | +0.52% | 38,500 | 583億260万 | -3.96% | 19.38 | 1.99 |
09/13 | 1,909 | 1,913 | 1,895 | 1,905 | -0.31% | 48,200 | 579億9815万 | -4.8% | 19.27 | 1.98 |
09/12 | 1,930 | 1,936 | 1,911 | 1,911 | -1.44% | 60,300 | 581億8082万 | -4.78% | 19.33 | 1.99 |
09/11 | 1,983 | 1,983 | 1,939 | 1,939 | -0.56% | 134,800 | 590億3329万 | -3.68% | 19.62 | 2.02 |
09/08 | 1,953 | 1,977 | 1,950 | 1,950 | -2.16% | 124,700 | 593億6819万 | -3.37% | 19.73 | 2.03 |
09/07 | 1,990 | 1,999 | 1,983 | 1,993 | 0% | 31,900 | 606億7733万 | -1.48% | 20.16 | 2.07 |
09/06 | 1,994 | 2,001 | 1,991 | 1,993 | -0.5% | 28,600 | 606億7733万 | -1.68% | 20.16 | 2.07 |
09/05 | 2,071 | 2,071 | 1,996 | 2,003 | -4.16% | 48,100 | 609億8178万 | -1.38% | 20.27 | 2.08 |
09/04 | 2,037 | 2,090 | 2,037 | 2,090 | +2.6% | 22,000 | 636億3052万 | +2.75% | 21.15 | 2.17 |
09/01 | 2,015 | 2,040 | 2,015 | 2,037 | +1.65% | 10,200 | 620億1692万 | +0.15% | 20.61 | 2.12 |
08/31 | 1,999 | 2,006 | 1,997 | 2,004 | +0.65% | 8,800 | 610億1223万 | -1.62% | 20.28 | 2.08 |
08/30 | 2,000 | 2,000 | 1,986 | 1,991 | -0.3% | 11,400 | 606億1644万 | -2.45% | 20.14 | 2.07 |
08/29 | 2,000 | 2,000 | 1,986 | 1,997 | +0.55% | 10,400 | 607億9911万 | -2.35% | 20.2 | 2.08 |
08/28 | 2,008 | 2,008 | 1,986 | 1,986 | -0.4% | 6,400 | 604億6422万 | -3.12% | 20.09 | 2.06 |
08/25 | 2,007 | 2,007 | 1,993 | 1,994 | -0.65% | 4,700 | 607億778万 | -2.97% | 20.17 | 2.07 |
08/24 | 2,000 | 2,008 | 1,997 | 2,007 | +0.75% | 5,800 | 611億357万 | -2.53% | 20.31 | 2.09 |
08/23 | 1,980 | 2,005 | 1,950 | 1,992 | -0.9% | 19,100 | 606億4689万 | -3.35% | 20.15 | 2.07 |
08/22 | 2,022 | 2,025 | 1,999 | 2,010 | -0.84% | 8,900 | 611億9490万 | -2.52% | 20.34 | 2.09 |
08/21 | 2,000 | 2,031 | 2,000 | 2,027 | +1.35% | 7,100 | 617億1247万 | -1.84% | 20.51 | 2.11 |
08/18 | 1,993 | 2,000 | 1,988 | 2,000 | +0.6% | 2,300 | 608億9045万 | -3.24% | 20.24 | 2.08 |
08/17 | 2,000 | 2,000 | 1,967 | 1,988 | -0.5% | 3,700 | 605億2511万 | -3.96% | 20.11 | 2.07 |
08/16 | 2,020 | 2,020 | 1,989 | 1,998 | -1.58% | 8,900 | 608億2956万 | -3.71% | 20.22 | 2.08 |
08/15 | 2,074 | 2,074 | 2,015 | 2,030 | -0.59% | 7,200 | 618億381万 | -2.45% | 20.54 | 2.11 |
08/14 | 2,054 | 2,060 | 2,042 | 2,042 | -0.87% | 7,300 | 621億6915万 | -2.16% | 20.66 | 2.12 |
08/10 | 2,060 | 2,060 | 2,054 | 2,060 | -0.96% | 1,000 | 627億1716万 | -1.58% | 20.84 | 2.14 |
08/09 | 2,051 | 2,080 | 2,050 | 2,080 | +0.87% | 1,500 | 633億2607万 | -0.81% | 21.04 | 2.16 |
08/08 | 2,060 | 2,076 | 2,060 | 2,062 | +0.1% | 900 | 627億7805万 | -1.72% | 20.86 | 2.14 |
08/07 | 2,050 | 2,065 | 2,050 | 2,060 | -0.15% | 1,500 | 627億1716万 | -1.95% | 20.84 | 2.14 |
08/04 | 2,113 | 2,113 | 2,063 | 2,063 | 0% | 3,500 | 628億850万 | -1.9% | 20.87 | 2.14 |
08/03 | 2,093 | 2,093 | 2,050 | 2,063 | -1.43% | 4,400 | 628億850万 | -2% | 20.87 | 2.14 |
08/02 | 2,107 | 2,115 | 2,093 | 2,093 | -0.66% | 4,200 | 637億2186万 | -0.62% | 21.18 | 2.18 |
08/01 | 2,081 | 2,107 | 2,081 | 2,107 | +1.25% | 1,700 | 641億4809万 | +0.14% | 21.32 | 2.19 |
07/31 | 2,068 | 2,099 | 2,068 | 2,081 | +0.63% | 3,500 | 633億5651万 | -1.05% | 21.05 | 2.16 |
07/28 | 2,061 | 2,083 | 2,060 | 2,068 | -2.59% | 5,100 | 629億6072万 | -1.62% | 20.92 | 2.15 |
07/27 | 2,069 | 2,159 | 2,069 | 2,123 | +1.48% | 4,700 | 646億3521万 | +0.95% | 21.48 | 2.21 |
07/26 | 2,100 | 2,120 | 2,070 | 2,092 | -0.33% | 3,500 | 636億9141万 | -0.48% | 21.17 | 2.17 |
07/25 | 2,112 | 2,114 | 2,099 | 2,099 | -0.76% | 600 | 639億453万 | -0.05% | 21.24 | 2.18 |
07/24 | 2,161 | 2,161 | 2,105 | 2,115 | -0.84% | 5,700 | 643億9165万 | +0.91% | 21.4 | 2.2 |
07/21 | 2,103 | 2,133 | 2,102 | 2,133 | +2.11% | 1,500 | 649億3966万 | +2.01% | 21.58 | 2.22 |
07/20 | 2,048 | 2,103 | 2,048 | 2,089 | +2% | 1,400 | 636億7万 | +0.19% | 21.14 | 2.17 |
07/19 | 2,029 | 2,048 | 2,020 | 2,048 | +0.89% | 6,700 | 623億5182万 | -1.59% | 20.72 | 2.13 |
07/18 | 2,050 | 2,080 | 2,026 | 2,030 | -1.6% | 10,600 | 618億381万 | -2.36% | 20.54 | 2.11 |
07/14 | 2,116 | 2,116 | 2,053 | 2,063 | -1.29% | 4,500 | 628億850万 | -0.67% | 20.87 | 2.14 |
07/13 | 2,081 | 2,109 | 2,081 | 2,090 | +0.63% | 1,800 | 636億3052万 | +0.77% | 21.15 | 2.17 |
07/12 | 2,075 | 2,130 | 2,075 | 2,077 | -1.89% | 8,600 | 632億3473万 | +0.34% | 21.01 | 2.16 |
07/11 | 2,166 | 2,166 | 2,099 | 2,117 | -1.44% | 16,400 | 644億5254万 | +2.47% | 21.42 | 2.2 |
07/10 | 2,184 | 2,185 | 2,142 | 2,148 | -1.65% | 5,800 | 653億9634万 | +4.22% | 21.73 | 2.23 |
07/07 | 2,160 | 2,185 | 2,133 | 2,184 | -0.36% | 5,600 | 664億9237万 | +6.28% | 22.1 | 2.27 |
07/06 | 2,158 | 2,196 | 2,158 | 2,192 | +1.76% | 8,200 | 667億3593万 | +7.08% | 22.18 | 2.28 |
07/05 | 2,128 | 2,157 | 2,112 | 2,154 | +2.52% | 6,000 | 655億7901万 | +5.69% | 21.79 | 2.24 |
07/04 | 2,143 | 2,143 | 2,101 | 2,101 | -1.45% | 2,800 | 639億6542万 | +3.4% | 21.26 | 2.18 |
07/03 | 2,149 | 2,149 | 2,124 | 2,132 | +0.9% | 2,500 | 649億922万 | +5.23% | 21.57 | 2.22 |
06/30 | 2,120 | 2,140 | 2,110 | 2,113 | +0.14% | 21,400 | 643億3076万 | +4.55% | 21.38 | 2.3 |
06/29 | 2,101 | 2,122 | 2,095 | 2,110 | +0.72% | 6,800 | 642億3942万 | +4.71% | 21.35 | 2.3 |