株価チャート
2023/07/18~2023/12/11
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 |
12/11 | 1,639 | 1,678 | 1,639 | 1,657 | +1.22% | 27,400 | 576億7401万 | +2.47% | 11.7 | 1.91 |
12/08 | 1,677 | 1,689 | 1,635 | 1,637 | -4.21% | 85,300 | 569億7789万 | +1.87% | 11.56 | 1.89 |
12/07 | 1,706 | 1,723 | 1,689 | 1,709 | -1.44% | 88,600 | 594億8394万 | +6.88% | 12.07 | 1.97 |
12/06 | 1,691 | 1,738 | 1,674 | 1,734 | +2.36% | 63,700 | 603億5409万 | +8.92% | 12.24 | 2 |
12/05 | 1,723 | 1,743 | 1,694 | 1,694 | -1.4% | 70,200 | 589億6184万 | +7.01% | 11.96 | 1.95 |
12/04 | 1,753 | 1,754 | 1,705 | 1,718 | -2% | 45,600 | 597億9719万 | +8.94% | 12.13 | 1.98 |
12/01 | 1,740 | 1,766 | 1,739 | 1,753 | +0.92% | 93,100 | 610億1541万 | +11.73% | 12.38 | 2.02 |
11/30 | 1,720 | 1,738 | 1,687 | 1,737 | +0.52% | 76,300 | 604億5851万 | +11.27% | 12.26 | 2 |
11/29 | 1,692 | 1,734 | 1,688 | 1,728 | +1.83% | 78,900 | 601億4526万 | +11.27% | 12.2 | 1.99 |
11/28 | 1,647 | 1,697 | 1,643 | 1,697 | +3.98% | 149,400 | 590億6626万 | +9.84% | 11.98 | 1.96 |
11/27 | 1,636 | 1,643 | 1,620 | 1,632 | 0% | 57,000 | 568億385万 | +5.97% | 11.52 | 1.88 |
11/24 | 1,624 | 1,635 | 1,617 | 1,632 | +0.99% | 31,700 | 568億385万 | +6.18% | 11.52 | 1.88 |
11/22 | 1,605 | 1,623 | 1,603 | 1,616 | +0.75% | 37,700 | 562億4695万 | +5.41% | 11.41 | 1.86 |
11/21 | 1,592 | 1,610 | 1,589 | 1,604 | +1.91% | 49,400 | 558億2928万 | +4.97% | 11.32 | 1.85 |
11/20 | 1,570 | 1,593 | 1,566 | 1,574 | +0.32% | 61,100 | 547億8509万 | +3.21% | 11.11 | 1.81 |
11/17 | 1,547 | 1,573 | 1,544 | 1,569 | +1.88% | 45,900 | 546億1106万 | +3.02% | 11.08 | 1.81 |
11/16 | 1,534 | 1,546 | 1,527 | 1,540 | +0.39% | 35,700 | 536億168万 | +1.12% | 10.87 | 1.77 |
11/15 | 1,516 | 1,538 | 1,516 | 1,534 | +1.25% | 33,900 | 533億9284万 | +0.66% | 10.83 | 1.77 |
11/14 | 1,516 | 1,532 | 1,510 | 1,515 | 0% | 36,200 | 527億3152万 | -0.66% | 10.7 | 1.75 |
11/13 | 1,548 | 1,554 | 1,511 | 1,515 | -2.13% | 34,600 | 527億3152万 | -0.72% | 10.7 | 1.75 |
11/10 | 1,527 | 1,574 | 1,527 | 1,548 | -0.13% | 84,100 | 538億8013万 | +1.31% | 10.93 | 1.78 |
11/09 | 1,506 | 1,555 | 1,506 | 1,550 | +2.51% | 73,400 | 539億4974万 | +1.51% | 10.94 | 1.79 |
11/08 | 1,520 | 1,542 | 1,512 | 1,512 | +0.13% | 113,900 | 526億2710万 | -1.11% | 10.67 | 1.74 |
11/07 | 1,516 | 1,522 | 1,493 | 1,510 | +0.6% | 97,800 | 525億5749万 | -1.56% | 10.66 | 1.74 |
11/06 | 1,450 | 1,506 | 1,437 | 1,501 | +5.19% | 129,700 | 522億4423万 | -2.47% | 10.6 | 1.73 |
11/02 | 1,422 | 1,446 | 1,408 | 1,427 | -0.21% | 150,500 | 496億6857万 | -7.64% | 10.07 | 1.64 |
11/01 | 1,456 | 1,463 | 1,424 | 1,430 | -6.96% | 287,500 | 497億7298万 | -8.04% | 10.1 | 1.65 |
10/31 | 1,530 | 1,538 | 1,508 | 1,537 | +1.92% | 78,000 | 534億9726万 | -1.66% | 10.85 | 1.77 |
10/30 | 1,534 | 1,550 | 1,499 | 1,508 | -2.08% | 59,700 | 524億8787万 | -3.77% | 10.65 | 1.74 |
10/27 | 1,531 | 1,540 | 1,501 | 1,540 | +1.52% | 78,300 | 536億168万 | -1.97% | 10.87 | 1.77 |
10/26 | 1,538 | 1,546 | 1,516 | 1,517 | -1.88% | 67,400 | 528億113万 | -3.62% | 10.71 | 1.75 |
10/25 | 1,556 | 1,566 | 1,543 | 1,546 | -0.39% | 65,900 | 538億1051万 | -1.97% | 10.91 | 1.78 |
10/24 | 1,534 | 1,562 | 1,506 | 1,552 | +1.5% | 56,800 | 540億1935万 | -1.71% | 10.96 | 1.79 |
10/23 | 1,556 | 1,567 | 1,529 | 1,529 | -1.99% | 68,900 | 532億1881万 | -3.35% | 10.79 | 1.76 |
10/20 | 1,555 | 1,565 | 1,539 | 1,560 | +0.52% | 45,900 | 542億9780万 | -1.52% | 11.01 | 1.8 |
10/19 | 1,518 | 1,559 | 1,508 | 1,552 | +1.31% | 87,600 | 540億1935万 | -2.08% | 10.96 | 1.79 |
10/18 | 1,510 | 1,532 | 1,481 | 1,532 | +1.59% | 102,300 | 533億2323万 | -3.47% | 10.82 | 1.77 |
10/17 | 1,515 | 1,527 | 1,503 | 1,508 | -0.13% | 28,200 | 524億8787万 | -5.16% | 10.65 | 1.74 |
10/16 | 1,539 | 1,543 | 1,504 | 1,510 | -1.82% | 58,800 | 525億5749万 | -5.21% | 10.66 | 1.74 |
10/13 | 1,560 | 1,560 | 1,535 | 1,538 | -2.29% | 57,300 | 535億3206万 | -3.69% | 10.86 | 1.77 |
10/12 | 1,556 | 1,579 | 1,544 | 1,574 | +1.61% | 47,400 | 547億8509万 | -1.63% | 11.11 | 1.81 |
10/11 | 1,556 | 1,562 | 1,544 | 1,549 | -0.77% | 41,500 | 539億1493万 | -3.19% | 10.94 | 1.78 |
10/10 | 1,547 | 1,561 | 1,547 | 1,561 | +0.45% | 26,900 | 543億3261万 | -2.44% | 11.02 | 1.8 |
10/06 | 1,561 | 1,568 | 1,546 | 1,554 | -0.45% | 42,000 | 540億8896万 | -2.81% | 10.97 | 1.79 |
10/05 | 1,540 | 1,562 | 1,527 | 1,561 | +2.16% | 72,800 | 543億3261万 | -2.32% | 11.02 | 1.8 |
10/04 | 1,570 | 1,577 | 1,528 | 1,528 | -4.2% | 118,400 | 531億8400万 | -4.32% | 10.79 | 1.76 |
10/03 | 1,618 | 1,618 | 1,593 | 1,595 | -1.54% | 77,400 | 555億1602万 | -0.13% | 11.26 | 1.84 |
10/02 | 1,648 | 1,652 | 1,620 | 1,620 | -1.64% | 99,100 | 563億8618万 | +1.63% | 11.44 | 1.87 |
09/29 | 1,652 | 1,663 | 1,638 | 1,647 | 0% | 82,300 | 573億2595万 | +3.52% | 11.62 | 2 |
09/28 | 1,641 | 1,663 | 1,637 | 1,647 | -1.26% | 68,000 | 573億2595万 | +3.85% | 11.62 | 2 |
09/27 | 1,634 | 1,668 | 1,629 | 1,668 | +1.89% | 85,500 | 580億5688万 | +5.44% | 11.77 | 2.03 |
09/26 | 1,648 | 1,648 | 1,636 | 1,637 | -0.49% | 42,400 | 569億7789万 | +3.87% | 11.55 | 1.99 |
09/25 | 1,614 | 1,648 | 1,608 | 1,645 | +1.98% | 67,900 | 572億5634万 | +4.71% | 11.61 | 2 |
09/22 | 1,596 | 1,617 | 1,582 | 1,613 | +1% | 69,200 | 561億4253万 | +3.07% | 11.38 | 1.96 |
09/21 | 1,596 | 1,608 | 1,596 | 1,597 | +0.06% | 30,500 | 555億8563万 | +2.37% | 11.27 | 1.94 |
09/20 | 1,608 | 1,614 | 1,595 | 1,596 | -0.99% | 53,900 | 555億5083万 | +2.44% | 11.26 | 1.94 |
09/19 | 1,610 | 1,612 | 1,589 | 1,612 | 0% | 75,800 | 561億773万 | +3.6% | 11.38 | 1.96 |
09/15 | 1,595 | 1,620 | 1,590 | 1,612 | +1.45% | 88,700 | 561億773万 | +3.8% | 11.38 | 1.96 |
09/14 | 1,591 | 1,600 | 1,576 | 1,589 | -0.13% | 51,200 | 553億718万 | +2.52% | 11.21 | 1.93 |
09/13 | 1,587 | 1,600 | 1,586 | 1,591 | -0.19% | 56,200 | 553億7680万 | +2.78% | 11.23 | 1.93 |
09/12 | 1,607 | 1,612 | 1,590 | 1,594 | -0.06% | 29,400 | 554億8121万 | +3.1% | 11.25 | 1.94 |
09/11 | 1,600 | 1,608 | 1,588 | 1,595 | +0.06% | 69,600 | 555億1602万 | +3.24% | 11.26 | 1.94 |
09/08 | 1,584 | 1,614 | 1,584 | 1,594 | -0.81% | 111,800 | 554億8121万 | +3.31% | 11.25 | 1.94 |
09/07 | 1,623 | 1,632 | 1,603 | 1,607 | -1.05% | 57,300 | 559億3370万 | +4.35% | 11.34 | 1.95 |
09/06 | 1,582 | 1,630 | 1,580 | 1,624 | +3.37% | 154,000 | 565億2540万 | +5.59% | 11.46 | 1.97 |
09/05 | 1,538 | 1,571 | 1,532 | 1,571 | +2.15% | 76,100 | 546億8067万 | +2.41% | 11.09 | 1.91 |
09/04 | 1,530 | 1,541 | 1,529 | 1,538 | +0.33% | 67,200 | 535億3206万 | -0.06% | 10.85 | 1.87 |
09/01 | 1,530 | 1,537 | 1,522 | 1,533 | +0.2% | 44,100 | 533億5803万 | -0.78% | 10.82 | 1.86 |
08/31 | 1,540 | 1,541 | 1,526 | 1,530 | -0.33% | 48,600 | 532億5361万 | -1.35% | 10.8 | 1.86 |
08/30 | 1,537 | 1,540 | 1,529 | 1,535 | +0.2% | 39,600 | 534億2764万 | -1.35% | 10.83 | 1.86 |
08/29 | 1,531 | 1,535 | 1,518 | 1,532 | +0.07% | 78,000 | 533億2323万 | -1.86% | 10.81 | 1.86 |
08/28 | 1,542 | 1,542 | 1,527 | 1,531 | +0.13% | 60,500 | 532億8842万 | -2.17% | 10.8 | 1.86 |
08/25 | 1,536 | 1,540 | 1,516 | 1,529 | -0.71% | 34,200 | 532億1881万 | -2.49% | 10.79 | 1.86 |
08/24 | 1,534 | 1,542 | 1,532 | 1,540 | +0.72% | 19,800 | 536億168万 | -2.04% | 10.87 | 1.87 |
08/23 | 1,503 | 1,531 | 1,503 | 1,529 | +0.66% | 38,800 | 532億1881万 | -2.92% | 10.79 | 1.86 |
08/22 | 1,518 | 1,527 | 1,506 | 1,519 | +0.53% | 55,700 | 528億7074万 | -3.8% | 10.72 | 1.85 |
08/21 | 1,500 | 1,525 | 1,496 | 1,511 | +0.6% | 57,800 | 525億9229万 | -4.61% | 10.66 | 1.84 |
08/18 | 1,496 | 1,506 | 1,484 | 1,502 | +0.2% | 48,500 | 522億7904万 | -5.42% | 10.6 | 1.82 |
08/17 | 1,545 | 1,545 | 1,496 | 1,499 | -2.6% | 91,500 | 521億7462万 | -5.78% | 10.58 | 1.82 |
08/16 | 1,536 | 1,545 | 1,534 | 1,539 | -0.32% | 43,300 | 535億6687万 | -3.51% | 10.86 | 1.87 |
08/15 | 1,542 | 1,545 | 1,524 | 1,544 | +0.13% | 49,100 | 537億4090万 | -3.26% | 10.9 | 1.88 |
08/14 | 1,545 | 1,549 | 1,538 | 1,542 | -0.06% | 43,900 | 536億7129万 | -3.44% | 10.88 | 1.87 |
08/10 | 1,536 | 1,545 | 1,517 | 1,543 | +0.33% | 49,500 | 537億609万 | -3.56% | 10.89 | 1.87 |
08/09 | 1,540 | 1,545 | 1,533 | 1,538 | -0.13% | 43,100 | 535億3206万 | -4% | 10.85 | 1.87 |
08/08 | 1,550 | 1,550 | 1,537 | 1,540 | -0.65% | 51,600 | 536億168万 | -3.99% | 10.87 | 1.87 |
08/07 | 1,526 | 1,550 | 1,517 | 1,550 | +0.45% | 54,100 | 539億4974万 | -3.43% | 10.94 | 1.88 |
08/04 | 1,526 | 1,545 | 1,516 | 1,543 | +0.19% | 91,900 | 537億609万 | -3.92% | 10.89 | 1.87 |
08/03 | 1,526 | 1,547 | 1,525 | 1,540 | -0.32% | 140,800 | 536億168万 | -4.17% | 10.87 | 1.87 |
08/02 | 1,535 | 1,563 | 1,535 | 1,545 | +0.65% | 185,600 | 537億7571万 | -3.92% | 10.9 | 1.88 |
08/01 | 1,600 | 1,600 | 1,515 | 1,535 | -9.01% | 457,900 | 534億2764万 | -4.48% | 10.83 | 1.86 |
07/31 | 1,692 | 1,711 | 1,678 | 1,687 | +0.3% | 195,400 | 587億1820万 | +4.98% | 11.91 | 2.05 |
07/28 | 1,670 | 1,686 | 1,657 | 1,682 | +0.12% | 105,700 | 585億4417万 | +4.99% | 11.87 | 2.04 |
07/27 | 1,670 | 1,688 | 1,660 | 1,680 | +0.66% | 60,400 | 584億7456万 | +5.07% | 11.86 | 2.04 |
07/26 | 1,650 | 1,672 | 1,650 | 1,669 | +1.4% | 68,500 | 580億9169万 | +4.57% | 11.78 | 2.03 |
07/25 | 1,640 | 1,646 | 1,633 | 1,646 | +0.67% | 66,700 | 572億9114万 | +3.33% | 11.62 | 2 |
07/24 | 1,632 | 1,646 | 1,628 | 1,635 | +0.68% | 49,100 | 569億827万 | +2.77% | 11.54 | 1.99 |
07/21 | 1,616 | 1,628 | 1,606 | 1,624 | +0.19% | 40,500 | 565億2540万 | +2.2% | 11.46 | 1.97 |
07/20 | 1,635 | 1,641 | 1,620 | 1,621 | -0.06% | 39,500 | 564億2098万 | +2.14% | 11.44 | 1.97 |
07/19 | 1,643 | 1,643 | 1,619 | 1,622 | 0% | 45,400 | 564億5579万 | +2.33% | 11.45 | 1.97 |
07/18 | 1,622 | 1,630 | 1,618 | 1,622 | -0.73% | 53,600 | 564億5579万 | +2.46% | 11.45 | 1.97 |