株価チャート
2023/06/26~2023/12/05
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 |
12/05 | 1,726 | 1,726 | 1,661 | 1,688 | -1.17% | 900 | 31億4348万 | -0.88% | 12.31 | 0.72 |
12/04 | 1,708 | 1,708 | 1,708 | 1,708 | +1.43% | 100 | 31億8072万 | +0.18% | 12.45 | 0.73 |
12/01 | 1,724 | 1,724 | 1,684 | 1,684 | 0% | 200 | 31億3603万 | -1.41% | 12.28 | 0.72 |
11/30 | 1,690 | 1,690 | 1,684 | 1,684 | 0% | 200 | 31億3603万 | -1.64% | 12.28 | 0.72 |
11/29 | 1,700 | 1,710 | 1,684 | 1,684 | +0.06% | 600 | 31億3603万 | -1.86% | 12.28 | 0.72 |
11/28 | 1,683 | 1,683 | 1,683 | 1,683 | +0.54% | 100 | 31億3417万 | -2.09% | 12.27 | 0.72 |
11/24 | 1,671 | 1,674 | 1,671 | 1,674 | +2.64% | 300 | 31億1741万 | -2.84% | 12.21 | 0.72 |
11/22 | 1,670 | 1,670 | 1,631 | 1,631 | -2.92% | 1,800 | 30億3733万 | -5.56% | 11.89 | 0.7 |
11/21 | 1,680 | 1,680 | 1,680 | 1,680 | +0.54% | 300 | 31億2858万 | -3% | 12.25 | 0.72 |
11/20 | 1,722 | 1,722 | 1,671 | 1,671 | +1.15% | 500 | 31億1182万 | -3.69% | 12.18 | 0.72 |
11/16 | 1,652 | 1,670 | 1,630 | 1,652 | +0.18% | 3,100 | 30億7644万 | -4.95% | 12.05 | 0.71 |
11/15 | 1,728 | 1,728 | 1,633 | 1,649 | -2.31% | 3,700 | 30億7085万 | -5.34% | 12.02 | 0.71 |
11/14 | 1,664 | 1,688 | 1,664 | 1,688 | +1.38% | 400 | 31億4348万 | -3.32% | 12.31 | 0.72 |
11/13 | 1,664 | 1,671 | 1,652 | 1,665 | +2.59% | 700 | 31億65万 | -4.8% | 12.14 | 0.71 |
11/10 | 1,750 | 1,750 | 1,623 | 1,623 | -7.26% | 1,200 | 30億2243万 | -7.42% | 11.83 | 0.7 |
11/09 | 1,750 | 1,764 | 1,736 | 1,750 | +0.34% | 2,900 | 32億5894万 | -0.57% | 12.76 | 0.75 |
11/08 | 1,736 | 1,744 | 1,736 | 1,744 | +0.46% | 800 | 32億4777万 | -0.97% | 12.72 | 0.75 |
11/07 | 1,736 | 1,736 | 1,736 | 1,736 | +1.58% | 200 | 32億3287万 | -1.53% | 12.66 | 0.74 |
11/06 | 1,780 | 1,781 | 1,709 | 1,709 | -3.56% | 5,800 | 31億8259万 | -3.17% | 12.46 | 0.73 |
11/02 | 1,770 | 1,773 | 1,769 | 1,772 | +0.28% | 800 | 32億9991万 | +0.23% | 12.92 | 0.76 |
10/31 | 1,750 | 1,767 | 1,750 | 1,767 | +0.97% | 300 | 32億9060万 | -0.11% | 12.88 | 0.76 |
10/30 | 1,750 | 1,750 | 1,750 | 1,750 | +0.92% | 100 | 32億5894万 | -1.07% | 12.76 | 0.75 |
10/25 | 1,770 | 1,770 | 1,734 | 1,734 | -2.03% | 200 | 32億2914万 | -1.98% | 12.64 | 0.74 |
10/24 | 1,770 | 1,770 | 1,770 | 1,770 | -0.51% | 100 | 32億9618万 | -0.06% | 12.91 | 0.76 |
10/20 | 1,754 | 1,779 | 1,754 | 1,779 | +2.07% | 300 | 33億1294万 | +0.4% | 12.97 | 0.76 |
10/19 | 1,775 | 1,777 | 1,743 | 1,743 | -1.8% | 1,500 | 32億4590万 | -1.58% | 12.71 | 0.75 |
10/18 | 1,790 | 1,798 | 1,775 | 1,775 | -0.45% | 800 | 33億550万 | +0.11% | 12.94 | 0.76 |
10/17 | 1,782 | 1,783 | 1,780 | 1,783 | +0.11% | 400 | 33億2039万 | +0.51% | 13 | 0.76 |
10/16 | 1,770 | 1,787 | 1,770 | 1,781 | +0.17% | 1,000 | 33億1667万 | +0.34% | 12.99 | 0.76 |
10/12 | 1,771 | 1,778 | 1,770 | 1,778 | +0.45% | 400 | 33億1108万 | +0.11% | 12.96 | 0.76 |
10/11 | 1,776 | 1,776 | 1,770 | 1,770 | +0.06% | 800 | 32億9618万 | -0.39% | 12.91 | 0.76 |
10/10 | 1,770 | 1,770 | 1,768 | 1,769 | +0.68% | 1,300 | 32億9432万 | -0.51% | 12.9 | 0.76 |
10/06 | 1,780 | 1,780 | 1,757 | 1,757 | -0.23% | 200 | 32億7198万 | -1.24% | 12.81 | 0.75 |
10/05 | 1,793 | 1,793 | 1,761 | 1,761 | +0.46% | 600 | 32億7942万 | -1.07% | 12.84 | 0.76 |
10/03 | 1,756 | 1,756 | 1,753 | 1,753 | +0.4% | 200 | 32億6453万 | -1.57% | 12.78 | 0.75 |
10/02 | 1,747 | 1,747 | 1,746 | 1,746 | -0.46% | 300 | 32億5149万 | -2.08% | 12.73 | 0.75 |
09/28 | 1,732 | 1,754 | 1,730 | 1,754 | -0.57% | 800 | 32億6639万 | -1.68% | 12.79 | 0.76 |
09/27 | 1,760 | 1,770 | 1,760 | 1,764 | +0.28% | 300 | 32億8501万 | -1.23% | 12.86 | 0.77 |
09/26 | 1,783 | 1,783 | 1,759 | 1,759 | -1.73% | 400 | 32億7570万 | -1.57% | 12.83 | 0.77 |
09/25 | 1,796 | 1,796 | 1,780 | 1,790 | +0.28% | 500 | 33億3343万 | +0.06% | 13.05 | 0.78 |
09/22 | 1,790 | 1,790 | 1,780 | 1,785 | -0.28% | 800 | 33億2412万 | -0.22% | 13.02 | 0.78 |
09/21 | 1,792 | 1,792 | 1,790 | 1,790 | +0.06% | 400 | 33億3343万 | +0.06% | 13.05 | 0.78 |
09/20 | 1,791 | 1,797 | 1,780 | 1,789 | +0.28% | 2,000 | 33億3157万 | 0% | 13.04 | 0.78 |
09/19 | 1,783 | 1,784 | 1,780 | 1,784 | +0.06% | 1,800 | 33億2226万 | -0.34% | 13.01 | 0.78 |
09/15 | 1,780 | 1,783 | 1,780 | 1,783 | +0.68% | 1,400 | 33億2039万 | -0.45% | 13 | 0.78 |
09/14 | 1,780 | 1,780 | 1,771 | 1,771 | +0.17% | 200 | 32億9805万 | -1.12% | 12.91 | 0.77 |
09/12 | 1,770 | 1,770 | 1,768 | 1,768 | -0.11% | 200 | 32億9246万 | -1.39% | 12.89 | 0.77 |
09/11 | 1,785 | 1,785 | 1,770 | 1,770 | -1.01% | 600 | 32億9618万 | -1.28% | 12.91 | 0.77 |
09/08 | 1,780 | 1,794 | 1,780 | 1,788 | +0.68% | 300 | 33億2971万 | -0.28% | 13.04 | 0.78 |
09/07 | 1,790 | 1,799 | 1,776 | 1,776 | -0.95% | 1,900 | 33億736万 | -0.95% | 12.95 | 0.77 |
09/06 | 1,800 | 1,800 | 1,780 | 1,793 | -0.39% | 4,500 | 33億3902万 | -0.06% | 13.07 | 0.78 |
09/05 | 1,807 | 1,809 | 1,791 | 1,800 | -0.28% | 3,400 | 33億5205万 | +0.39% | 13.12 | 0.78 |
09/04 | 1,789 | 1,805 | 1,787 | 1,805 | +0.33% | 1,500 | 33億6136万 | +0.78% | 13.16 | 0.79 |
09/01 | 1,800 | 1,800 | 1,790 | 1,799 | +0.11% | 1,600 | 33億5019万 | +0.45% | 13.12 | 0.78 |
08/31 | 1,800 | 1,800 | 1,797 | 1,797 | 0% | 400 | 33億4647万 | +0.34% | 13.1 | 0.78 |
08/30 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 200 | 33億4647万 | +0.39% | 13.1 | 0.78 |
08/29 | 1,790 | 1,799 | 1,790 | 1,797 | +0.56% | 1,100 | 33億4647万 | +0.39% | 13.1 | 0.78 |
08/28 | 1,800 | 1,800 | 1,787 | 1,787 | +0.39% | 200 | 33億2784万 | -0.11% | 13.03 | 0.78 |
08/25 | 1,795 | 1,798 | 1,780 | 1,780 | -0.84% | 2,900 | 33億1481万 | -0.45% | 12.98 | 0.77 |
08/24 | 1,800 | 1,800 | 1,758 | 1,795 | +0.84% | 3,000 | 33億4274万 | +0.45% | 13.09 | 0.78 |
08/23 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 700 | 33億1481万 | -0.34% | 12.98 | 0.77 |
08/21 | 1,803 | 1,805 | 1,800 | 1,800 | -0.17% | 1,700 | 33億5205万 | +0.84% | 13.12 | 0.78 |
08/18 | 1,820 | 1,820 | 1,800 | 1,803 | +0.22% | 1,400 | 33億5764万 | +1.12% | 13.15 | 0.78 |
08/17 | 1,798 | 1,801 | 1,782 | 1,799 | +0.06% | 2,300 | 33億5019万 | +0.9% | 13.12 | 0.78 |
08/16 | 1,775 | 1,798 | 1,735 | 1,798 | +1.3% | 2,800 | 33億4833万 | +0.84% | 13.11 | 0.78 |
08/15 | 1,805 | 1,805 | 1,775 | 1,775 | -1.33% | 800 | 33億550万 | -0.45% | 12.94 | 0.77 |
08/14 | 1,805 | 1,810 | 1,799 | 1,799 | -0.06% | 1,100 | 33億5019万 | +0.84% | 13.12 | 0.78 |
08/10 | 1,810 | 1,810 | 1,776 | 1,800 | -0.55% | 1,100 | 33億5205万 | +0.9% | 13.12 | 0.78 |
08/09 | 1,799 | 1,810 | 1,799 | 1,810 | +0.61% | 300 | 33億7067万 | +1.4% | 13.2 | 0.79 |
08/08 | 1,799 | 1,799 | 1,799 | 1,799 | 0% | 200 | 33億5019万 | +0.73% | 13.12 | 0.78 |
08/07 | 1,773 | 1,801 | 1,773 | 1,799 | +1.64% | 3,400 | 33億5019万 | +0.67% | 13.12 | 0.78 |
08/04 | 1,790 | 1,800 | 1,770 | 1,770 | -0.9% | 2,700 | 32億9618万 | -1.01% | 12.91 | 0.77 |
08/03 | 1,780 | 1,790 | 1,748 | 1,786 | +0.34% | 3,300 | 33億2598万 | -0.28% | 13.02 | 0.78 |
08/02 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 1,500 | 33億1481万 | -0.67% | 12.98 | 0.77 |
08/01 | 1,780 | 1,800 | 1,780 | 1,790 | +0.56% | 1,800 | 33億3343万 | -0.17% | 13.05 | 0.78 |
07/31 | 1,780 | 1,781 | 1,780 | 1,780 | +1.48% | 1,700 | 33億1481万 | -0.78% | 12.98 | 0.77 |
07/28 | 1,790 | 1,790 | 1,754 | 1,754 | -1.96% | 2,100 | 32億6639万 | -2.28% | 12.79 | 0.76 |
07/27 | 1,798 | 1,800 | 1,778 | 1,789 | -0.56% | 3,600 | 33億3157万 | -0.5% | 13.04 | 0.78 |
07/26 | 1,790 | 1,799 | 1,790 | 1,799 | +0.17% | 800 | 33億5019万 | +0.11% | 13.12 | 0.78 |
07/25 | 1,797 | 1,797 | 1,784 | 1,796 | +0.67% | 2,900 | 33億4460万 | +0.06% | 13.1 | 0.78 |
07/24 | 1,752 | 1,785 | 1,752 | 1,784 | +0.79% | 2,600 | 33億2226万 | -0.45% | 13.01 | 0.78 |
07/21 | 1,770 | 1,770 | 1,770 | 1,770 | +0.51% | 1,600 | 32億9618万 | -1.01% | 12.91 | 0.77 |
07/20 | 1,770 | 1,771 | 1,761 | 1,761 | -0.45% | 800 | 32億7942万 | -1.34% | 12.84 | 0.77 |
07/19 | 1,770 | 1,770 | 1,755 | 1,769 | -0.06% | 1,200 | 32億9432万 | -0.62% | 12.9 | 0.77 |
07/18 | 1,777 | 1,779 | 1,770 | 1,770 | +0.85% | 2,200 | 32億9618万 | 0% | 12.91 | 0.77 |
07/14 | 1,789 | 1,789 | 1,755 | 1,755 | +0.29% | 2,600 | 32億6825万 | -0.17% | 12.8 | 0.76 |
07/13 | 1,796 | 1,796 | 1,750 | 1,750 | -2.51% | 4,400 | 32億5894万 | +0.34% | 12.76 | 0.76 |
07/12 | 1,804 | 1,804 | 1,795 | 1,795 | -0.28% | 2,700 | 33億4274万 | +3.76% | 13.09 | 0.78 |
07/11 | 1,800 | 1,803 | 1,798 | 1,800 | +0.33% | 1,500 | 33億5205万 | +4.96% | 13.12 | 0.78 |
07/10 | 1,800 | 1,800 | 1,793 | 1,794 | -0.33% | 2,300 | 33億4088万 | +5.59% | 13.08 | 0.78 |
07/07 | 1,802 | 1,803 | 1,800 | 1,800 | 0% | 1,200 | 33億5205万 | +6.95% | 13.12 | 0.78 |
07/06 | 1,830 | 1,834 | 1,800 | 1,800 | -1.64% | 3,600 | 33億5205万 | +7.98% | 13.12 | 0.78 |
07/05 | 1,835 | 1,840 | 1,830 | 1,830 | -0.27% | 3,300 | 34億792万 | +10.84% | 13.34 | 0.8 |
07/04 | 1,830 | 1,835 | 1,821 | 1,835 | +0.27% | 2,600 | 34億1723万 | +12.44% | 13.38 | 0.8 |
07/03 | 1,806 | 1,835 | 1,806 | 1,830 | +0.27% | 3,200 | 34億792万 | +13.52% | 13.34 | 0.8 |
06/30 | 1,831 | 1,831 | 1,800 | 1,825 | -0.27% | 5,300 | 33億9861万 | +14.35% | 13.31 | 0.82 |
06/29 | 1,808 | 1,832 | 1,806 | 1,830 | +1.33% | 3,200 | 34億792万 | +15.9% | 13.34 | 0.82 |
06/28 | 1,806 | 1,810 | 1,793 | 1,806 | 0% | 3,600 | 33億6323万 | +15.7% | 13.17 | 0.81 |
06/27 | 1,815 | 1,816 | 1,769 | 1,806 | -0.22% | 3,600 | 33億6323万 | +16.89% | 13.17 | 0.81 |
06/26 | 1,815 | 1,840 | 1,810 | 1,810 | -0.28% | 4,700 | 33億7067万 | +18.46% | 13.2 | 0.81 |