株価チャート
2023/08/04~2023/12/28
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 |
12/28 | 1,230 | 1,231 | 1,230 | 1,231 | +0.98% | 300 | 22億9459万 | -0.89% | 11.04 | 0.28 |
12/27 | 1,234 | 1,234 | 1,219 | 1,219 | -1.22% | 1,900 | 22億7222万 | -1.85% | 10.93 | 0.28 |
12/26 | 1,244 | 1,244 | 1,234 | 1,234 | -0.48% | 700 | 23億18万 | -0.64% | 11.06 | 0.28 |
12/25 | 1,247 | 1,248 | 1,240 | 1,240 | -0.56% | 1,100 | 23億1137万 | -0.24% | 11.12 | 0.28 |
12/22 | 1,248 | 1,248 | 1,243 | 1,247 | -0.08% | 700 | 23億2442万 | +0.32% | 11.18 | 0.28 |
12/21 | 1,239 | 1,248 | 1,239 | 1,248 | +0.81% | 900 | 23億2628万 | +0.4% | 11.19 | 0.28 |
12/20 | 1,247 | 1,247 | 1,238 | 1,238 | -0.16% | 400 | 23億764万 | -0.4% | 11.1 | 0.28 |
12/19 | 1,235 | 1,240 | 1,235 | 1,240 | +0.24% | 700 | 23億1137万 | -0.24% | 11.12 | 0.28 |
12/18 | 1,240 | 1,248 | 1,237 | 1,237 | -0.8% | 400 | 23億578万 | -0.56% | 11.09 | 0.28 |
12/15 | 1,249 | 1,249 | 1,247 | 1,247 | +0.65% | 800 | 23億2442万 | +0.24% | 11.18 | 0.28 |
12/14 | 1,240 | 1,240 | 1,239 | 1,239 | -0.64% | 700 | 23億950万 | -0.32% | 11.11 | 0.28 |
12/13 | 1,240 | 1,247 | 1,240 | 1,247 | +0.56% | 300 | 23億2442万 | +0.32% | 11.18 | 0.28 |
12/12 | 1,248 | 1,248 | 1,240 | 1,240 | -0.08% | 200 | 23億1137万 | -0.24% | 11.12 | 0.28 |
12/11 | 1,250 | 1,250 | 1,236 | 1,241 | -0.32% | 600 | 23億1323万 | -0.16% | 11.13 | 0.28 |
12/08 | 1,251 | 1,251 | 1,245 | 1,245 | -0.48% | 800 | 23億2069万 | +0.08% | 11.16 | 0.28 |
12/07 | 1,251 | 1,251 | 1,251 | 1,251 | 0% | 900 | 23億3187万 | +0.72% | 11.22 | 0.28 |
12/06 | 1,257 | 1,258 | 1,249 | 1,251 | -0.32% | 700 | 23億3187万 | +0.81% | 11.22 | 0.28 |
12/05 | 1,255 | 1,255 | 1,250 | 1,255 | 0% | 900 | 23億3933万 | +1.29% | 11.25 | 0.28 |
12/04 | 1,248 | 1,255 | 1,247 | 1,255 | +0.56% | 900 | 23億3933万 | +1.46% | 11.25 | 0.28 |
12/01 | 1,249 | 1,250 | 1,248 | 1,248 | -0.08% | 1,100 | 23億2628万 | +1.05% | 11.19 | 0.28 |
11/30 | 1,245 | 1,249 | 1,234 | 1,249 | +0.24% | 1,400 | 23億2814万 | +1.3% | 11.2 | 0.28 |
11/29 | 1,233 | 1,246 | 1,233 | 1,246 | +1.05% | 1,200 | 23億2255万 | +1.22% | 11.17 | 0.28 |
11/28 | 1,233 | 1,239 | 1,230 | 1,233 | 0% | 600 | 22億9832万 | +0.41% | 11.05 | 0.28 |
11/27 | 1,231 | 1,233 | 1,225 | 1,233 | +0.16% | 1,400 | 22億9832万 | +0.65% | 11.05 | 0.28 |
11/24 | 1,238 | 1,239 | 1,231 | 1,231 | +0.24% | 600 | 22億9459万 | +0.65% | 11.04 | 0.28 |
11/22 | 1,237 | 1,245 | 1,226 | 1,228 | -0.73% | 1,500 | 22億8900万 | +0.66% | 11.01 | 0.28 |
11/21 | 1,237 | 1,237 | 1,233 | 1,237 | 0% | 1,000 | 23億578万 | +1.56% | 11.09 | 0.28 |
11/20 | 1,239 | 1,240 | 1,237 | 1,237 | -0.24% | 600 | 23億578万 | +1.73% | 11.09 | 0.28 |
11/17 | 1,248 | 1,248 | 1,240 | 1,240 | -0.64% | 600 | 23億1137万 | +2.23% | 11.12 | 0.28 |
11/16 | 1,247 | 1,248 | 1,247 | 1,248 | 0% | 300 | 23億2628万 | +3.06% | 11.19 | 0.28 |
11/15 | 1,247 | 1,248 | 1,235 | 1,248 | -0.48% | 1,000 | 23億2628万 | +3.23% | 11.19 | 0.28 |
11/14 | 1,259 | 1,259 | 1,243 | 1,254 | +0.32% | 1,300 | 23億3746万 | +3.98% | 11.24 | 0.28 |
11/13 | 1,230 | 1,250 | 1,230 | 1,250 | +0.81% | 1,100 | 23億3001万 | +3.99% | 11.21 | 0.28 |
11/10 | 1,230 | 1,240 | 1,227 | 1,240 | +0.65% | 800 | 23億1137万 | +3.42% | 11.12 | 0.28 |
11/09 | 1,236 | 1,236 | 1,232 | 1,232 | -0.88% | 300 | 22億9646万 | +3.01% | 11.05 | 0.28 |
11/08 | 1,241 | 1,243 | 1,215 | 1,243 | +0.16% | 1,000 | 23億1696万 | +4.1% | 11.14 | 0.28 |
11/07 | 1,243 | 1,250 | 1,241 | 1,241 | -0.16% | 1,000 | 23億1323万 | +4.02% | 11.13 | 0.28 |
11/06 | 1,269 | 1,269 | 1,243 | 1,243 | -0.56% | 1,500 | 23億1696万 | +4.1% | 11.14 | 0.28 |
11/02 | 1,209 | 1,250 | 1,209 | 1,250 | +3.39% | 5,200 | 23億3001万 | +4.6% | 11.21 | 0.28 |
11/01 | 1,212 | 1,212 | 1,192 | 1,209 | -0.25% | 700 | 22億5358万 | +1% | 10.84 | 0.27 |
10/31 | 1,216 | 1,216 | 1,210 | 1,212 | -0.33% | 500 | 22億5918万 | +1% | 10.87 | 0.28 |
10/30 | 1,210 | 1,216 | 1,206 | 1,216 | +0.5% | 800 | 22億6663万 | +1.16% | 10.9 | 0.28 |
10/27 | 1,195 | 1,210 | 1,195 | 1,210 | +1.26% | 700 | 22億5545万 | +0.41% | 10.85 | 0.27 |
10/26 | 1,200 | 1,205 | 1,195 | 1,195 | -0.42% | 700 | 22億2749万 | -0.99% | 10.71 | 0.27 |
10/25 | 1,191 | 1,209 | 1,191 | 1,200 | +1.1% | 700 | 22億3681万 | -0.83% | 10.76 | 0.27 |
10/24 | 1,180 | 1,187 | 1,176 | 1,187 | +0.59% | 1,000 | 22億1258万 | -2.22% | 10.64 | 0.27 |
10/23 | 1,176 | 1,182 | 1,170 | 1,180 | +1.03% | 1,700 | 21億9953万 | -2.96% | 10.58 | 0.27 |
10/20 | 1,173 | 1,173 | 1,159 | 1,168 | -0.51% | 1,700 | 21億7716万 | -4.18% | 10.47 | 0.27 |
10/19 | 1,170 | 1,174 | 1,170 | 1,174 | +0.34% | 800 | 21億8834万 | -3.93% | 10.53 | 0.27 |
10/18 | 1,176 | 1,180 | 1,170 | 1,170 | -0.51% | 1,500 | 21億8089万 | -4.49% | 10.49 | 0.27 |
10/17 | 1,172 | 1,180 | 1,170 | 1,176 | +0.34% | 1,200 | 21億9207万 | -4.31% | 10.54 | 0.27 |
10/16 | 1,176 | 1,179 | 1,170 | 1,172 | -0.34% | 700 | 21億8462万 | -4.79% | 10.51 | 0.27 |
10/13 | 1,173 | 1,188 | 1,173 | 1,176 | -1.34% | 400 | 21億9207万 | -4.7% | 10.54 | 0.27 |
10/12 | 1,180 | 1,192 | 1,170 | 1,192 | +1.02% | 800 | 22億2190万 | -3.64% | 10.69 | 0.27 |
10/11 | 1,174 | 1,194 | 1,174 | 1,180 | +0.77% | 800 | 21億9953万 | -4.68% | 10.58 | 0.27 |
10/10 | 1,175 | 1,175 | 1,170 | 1,171 | +0.26% | 700 | 21億8275万 | -5.56% | 10.5 | 0.27 |
10/06 | 1,160 | 1,168 | 1,160 | 1,168 | 0% | 700 | 21億7716万 | -5.81% | 10.47 | 0.27 |
10/05 | 1,161 | 1,170 | 1,159 | 1,168 | +0.6% | 600 | 21億7716万 | -5.73% | 10.47 | 0.27 |
10/04 | 1,165 | 1,171 | 1,160 | 1,161 | -2.27% | 1,300 | 21億6411万 | -6.3% | 10.41 | 0.26 |
10/03 | 1,220 | 1,220 | 1,188 | 1,188 | -2.94% | 1,900 | 22億1444万 | -4.12% | 10.65 | 0.27 |
10/02 | 1,242 | 1,242 | 1,222 | 1,224 | -2.78% | 1,300 | 22億8154万 | -1.13% | 10.97 | 0.28 |
09/29 | 1,276 | 1,276 | 1,228 | 1,259 | -0.16% | 2,300 | 23億4678万 | +1.94% | 11.29 | 0.29 |
09/28 | 1,221 | 1,261 | 1,210 | 1,261 | -2.85% | 5,800 | 23億5051万 | +2.44% | 11.31 | 0.29 |
09/27 | 1,286 | 1,300 | 1,275 | 1,298 | +0.93% | 4,900 | 24億1948万 | +5.79% | 11.64 | 0.3 |
09/26 | 1,276 | 1,286 | 1,276 | 1,286 | +0.78% | 1,800 | 23億9711万 | +5.32% | 11.53 | 0.3 |
09/25 | 1,280 | 1,288 | 1,275 | 1,276 | -0.93% | 2,700 | 23億7847万 | +5.02% | 11.44 | 0.29 |
09/22 | 1,269 | 1,288 | 1,265 | 1,288 | +1.5% | 1,800 | 24億84万 | +6.45% | 11.55 | 0.3 |
09/21 | 1,266 | 1,278 | 1,264 | 1,269 | +0.24% | 1,500 | 23億6542万 | +5.4% | 11.38 | 0.29 |
09/20 | 1,280 | 1,288 | 1,260 | 1,266 | -1.09% | 2,400 | 23億5983万 | +5.68% | 11.35 | 0.29 |
09/19 | 1,260 | 1,280 | 1,260 | 1,280 | +1.67% | 4,200 | 23億8593万 | +7.29% | 11.48 | 0.3 |
09/15 | 1,245 | 1,259 | 1,240 | 1,259 | +1.12% | 2,500 | 23億4678万 | +6.07% | 11.29 | 0.29 |
09/14 | 1,245 | 1,259 | 1,244 | 1,245 | 0% | 1,000 | 23億2069万 | +5.33% | 11.16 | 0.29 |
09/13 | 1,255 | 1,259 | 1,234 | 1,245 | -0.8% | 3,000 | 23億2069万 | +5.69% | 11.16 | 0.29 |
09/12 | 1,266 | 1,269 | 1,235 | 1,255 | +0.24% | 4,100 | 23億3933万 | +6.99% | 11.25 | 0.29 |
09/11 | 1,247 | 1,269 | 1,240 | 1,252 | +0.4% | 5,900 | 23億3374万 | +7.19% | 11.23 | 0.29 |
09/08 | 1,244 | 1,247 | 1,231 | 1,247 | +0.16% | 2,200 | 23億2442万 | +7.13% | 11.18 | 0.29 |
09/07 | 1,245 | 1,245 | 1,239 | 1,245 | 0% | 1,800 | 23億2069万 | +7.51% | 11.16 | 0.29 |
09/06 | 1,239 | 1,246 | 1,238 | 1,245 | +1.72% | 3,300 | 23億2069万 | +7.98% | 11.16 | 0.29 |
09/05 | 1,220 | 1,235 | 1,210 | 1,224 | +1.16% | 4,100 | 22億8154万 | +6.62% | 10.97 | 0.28 |
09/04 | 1,200 | 1,225 | 1,200 | 1,210 | +2.98% | 6,900 | 22億5545万 | +5.77% | 10.85 | 0.28 |
09/01 | 1,172 | 1,175 | 1,166 | 1,175 | +1.82% | 3,200 | 21億9021万 | +3.07% | 10.53 | 0.27 |
08/31 | 1,160 | 1,165 | 1,154 | 1,154 | -0.52% | 1,200 | 21億5106万 | +1.41% | 10.35 | 0.27 |
08/30 | 1,155 | 1,168 | 1,155 | 1,160 | -0.43% | 2,600 | 21億6225万 | +2.11% | 10.4 | 0.27 |
08/29 | 1,152 | 1,165 | 1,152 | 1,165 | +1.22% | 300 | 21億7157万 | +2.73% | 10.45 | 0.27 |
08/28 | 1,166 | 1,166 | 1,151 | 1,151 | 0% | 900 | 21億4547万 | +1.68% | 10.32 | 0.27 |
08/25 | 1,161 | 1,166 | 1,150 | 1,151 | -0.95% | 1,800 | 21億4547万 | +1.77% | 10.32 | 0.27 |
08/24 | 1,165 | 1,166 | 1,160 | 1,162 | -0.26% | 700 | 21億6598万 | +2.92% | 10.42 | 0.27 |
08/23 | 1,160 | 1,165 | 1,147 | 1,165 | +0.43% | 1,600 | 21億7157万 | +3.37% | 10.45 | 0.27 |
08/22 | 1,148 | 1,160 | 1,146 | 1,160 | +2.2% | 2,000 | 21億6225万 | +3.2% | 10.4 | 0.27 |
08/21 | 1,132 | 1,135 | 1,131 | 1,135 | +0.27% | 800 | 21億1565万 | +1.16% | 10.18 | 0.26 |
08/18 | 1,139 | 1,139 | 1,132 | 1,132 | -0.61% | 700 | 21億1006万 | +0.98% | 10.15 | 0.26 |
08/17 | 1,134 | 1,144 | 1,134 | 1,139 | +0.62% | 800 | 21億2310万 | +1.7% | 10.21 | 0.26 |
08/16 | 1,131 | 1,132 | 1,131 | 1,132 | -0.26% | 300 | 21億1006万 | +1.16% | 10.15 | 0.26 |
08/15 | 1,132 | 1,140 | 1,132 | 1,135 | +0.35% | 600 | 21億1565万 | +1.52% | 10.18 | 0.26 |
08/14 | 1,143 | 1,143 | 1,131 | 1,131 | -1.22% | 800 | 21億819万 | +1.16% | 10.14 | 0.26 |
08/10 | 1,123 | 1,145 | 1,123 | 1,145 | +1.96% | 2,900 | 21億3429万 | +2.42% | 10.27 | 0.26 |
08/09 | 1,142 | 1,142 | 1,123 | 1,123 | -1.66% | 200 | 20億9328万 | +0.45% | 10.07 | 0.26 |
08/08 | 1,130 | 1,142 | 1,130 | 1,142 | +0.97% | 400 | 21億2870万 | +2.06% | 10.24 | 0.26 |
08/07 | 1,129 | 1,131 | 1,129 | 1,131 | +0.18% | 600 | 21億819万 | +1.07% | 10.14 | 0.26 |
08/04 | 1,118 | 1,132 | 1,118 | 1,129 | +1.07% | 600 | 21億446万 | +0.8% | 10.12 | 0.26 |