株価チャート
2023/06/08～2023/10/31
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 |
| 10/31 | 518 | 537 | 508 | 531 | +3.71% | 1,754,800 | 312億7210万 | +3.31% | 3.64 | 1.1 |
| 10/30 | 497 | 518 | 493 | 512 | +1.99% | 1,091,800 | 301億5314万 | -0.19% | 3.51 | 1.07 |
| 10/27 | 509 | 509 | 496 | 502 | -0.59% | 653,700 | 295億6421万 | -1.95% | 3.44 | 1.04 |
| 10/26 | 514 | 517 | 504 | 505 | -2.7% | 673,800 | 297億4089万 | -0.79% | 3.46 | 1.05 |
| 10/25 | 496 | 523 | 495 | 519 | +4.43% | 986,000 | 305億6539万 | +2.57% | 3.56 | 1.08 |
| 10/24 | 478 | 499 | 471 | 497 | +2.9% | 964,900 | 292億6974万 | -1.19% | 3.41 | 1.03 |
| 10/23 | 502 | 503 | 481 | 483 | -3.98% | 811,800 | 284億4524万 | -3.78% | 3.31 | 1 |
| 10/20 | 507 | 512 | 487 | 503 | -1.18% | 1,169,600 | 296億2310万 | +0.6% | 3.45 | 1.05 |
| 10/19 | 518 | 533 | 509 | 509 | -3.05% | 1,095,400 | 299億7646万 | +2.41% | 3.49 | 1.06 |
| 10/18 | 506 | 525 | 505 | 525 | +4.37% | 886,900 | 309億1874万 | +6.49% | 3.6 | 1.09 |
| 10/17 | 509 | 522 | 501 | 503 | -1.18% | 853,200 | 296億2310万 | +3.07% | 3.45 | 1.05 |
| 10/16 | 524 | 532 | 505 | 509 | -3.23% | 1,040,000 | 299億7646万 | +5.17% | 3.49 | 1.06 |
| 10/13 | 527 | 549 | 521 | 526 | -0.94% | 1,659,800 | 309億7764万 | +9.81% | 3.61 | 1.09 |
| 10/12 | 519 | 532 | 510 | 531 | +1.72% | 1,200,600 | 312億7210万 | +12.03% | 3.64 | 1.1 |
| 10/11 | 537 | 541 | 507 | 522 | -5.26% | 2,789,600 | 307億4206万 | +11.54% | 3.58 | 1.09 |
| 10/10 | 519 | 563 | 517 | 551 | +9.33% | 4,577,500 | 324億4996万 | +19.26% | 3.78 | 1.15 |
| 10/06 | 483 | 505 | 481 | 504 | +3.49% | 1,423,400 | 296億8199万 | +10.53% | 3.46 | 1.05 |
| 10/05 | 499 | 499 | 481 | 487 | -2.6% | 1,859,400 | 286億8081万 | +7.98% | 3.34 | 1.01 |
| 10/04 | 464 | 509 | 463 | 500 | +4.38% | 3,614,100 | 294億4642万 | +12.11% | 3.43 | 1.04 |
| 10/03 | 510 | 511 | 476 | 479 | -2.64% | 4,051,000 | 282億967万 | +8.62% | 3.29 | 1 |
| 10/02 | 496 | 509 | 470 | 492 | +0.2% | 4,591,500 | 289億7528万 | +12.59% | 3.37 | 1.02 |
| 09/29 | 602 | 616 | 485 | 491 | -16.07% | 14,117,300 | 289億1639万 | +13.92% | 3.37 | 1.03 |
| 09/28 | 542 | 608 | 542 | 585 | +7.73% | 5,830,500 | 344億5231万 | +37.32% | 4.01 | 1.23 |
| 09/27 | 551 | 559 | 530 | 543 | +0.37% | 3,487,800 | 319億7881万 | +30.22% | 3.72 | 1.14 |
| 09/26 | 512 | 546 | 507 | 541 | +5.87% | 3,692,200 | 318億6103万 | +31.95% | 3.71 | 1.14 |
| 09/25 | 480 | 514 | 471 | 511 | +8.03% | 3,628,400 | 300億9424万 | +26.8% | 3.5 | 1.07 |
| 09/22 | 428 | 476 | 428 | 473 | +10.26% | 2,716,900 | 278億5631万 | +19.44% | 3.24 | 0.99 |
| 09/21 | 438 | 446 | 426 | 429 | -2.05% | 731,100 | 252億6503万 | +9.72% | 2.94 | 0.9 |
| 09/20 | 455 | 459 | 437 | 438 | -3.74% | 973,700 | 257億9506万 | +12.89% | 3 | 0.92 |
| 09/19 | 456 | 457 | 439 | 455 | +0.44% | 969,800 | 267億9624万 | +18.49% | 3.12 | 0.96 |
| 09/15 | 436 | 455 | 434 | 453 | +5.1% | 1,217,400 | 266億7846万 | +19.21% | 3.11 | 0.95 |
| 09/14 | 439 | 444 | 428 | 431 | -1.6% | 919,400 | 253億8281万 | +14.63% | 2.96 | 0.91 |
| 09/13 | 413 | 440 | 411 | 438 | +8.15% | 1,170,500 | 257億9506万 | +17.43% | 3 | 0.92 |
| 09/12 | 403 | 424 | 402 | 405 | +1.5% | 947,100 | 238億5160万 | +9.76% | 2.78 | 0.85 |
| 09/11 | 407 | 409 | 397 | 399 | -1.48% | 599,900 | 234億9824万 | +9.02% | 2.74 | 0.84 |
| 09/08 | 389 | 408 | 385 | 405 | +4.11% | 832,900 | 238億5160万 | +11.57% | 2.78 | 0.85 |
| 09/07 | 389 | 399 | 385 | 389 | -0.26% | 584,200 | 229億931万 | +8.06% | 2.67 | 0.82 |
| 09/06 | 385 | 392 | 385 | 390 | +0.52% | 403,700 | 229億6821万 | +8.94% | 2.67 | 0.82 |
| 09/05 | 386 | 389 | 383 | 388 | +1.31% | 315,300 | 228億5042万 | +9.3% | 2.66 | 0.82 |
| 09/04 | 390 | 394 | 383 | 383 | -1.03% | 482,900 | 225億5596万 | +8.5% | 2.63 | 0.81 |
| 09/01 | 375 | 389 | 375 | 387 | +2.65% | 672,600 | 227億9153万 | +9.94% | 2.65 | 0.81 |
| 08/31 | 374 | 380 | 373 | 377 | +1.62% | 508,700 | 222億260万 | +7.71% | 2.59 | 0.79 |
| 08/30 | 377 | 377 | 370 | 371 | -0.54% | 302,600 | 218億4924万 | +6.3% | 2.54 | 0.78 |
| 08/29 | 375 | 381 | 373 | 373 | +0.27% | 466,500 | 219億6703万 | +6.88% | 2.56 | 0.78 |
| 08/28 | 363 | 374 | 363 | 372 | +3.33% | 670,700 | 219億814万 | +6.9% | 2.55 | 0.78 |
| 08/25 | 359 | 364 | 356 | 360 | +0.56% | 253,000 | 212億142万 | +3.75% | 2.47 | 0.76 |
| 08/24 | 366 | 369 | 358 | 358 | -1.38% | 412,100 | 210億8364万 | +3.47% | 2.46 | 0.75 |
| 08/23 | 364 | 368 | 362 | 363 | -0.27% | 336,200 | 213億7810万 | +4.91% | 2.49 | 0.76 |
| 08/22 | 356 | 365 | 355 | 364 | +2.25% | 448,900 | 214億3699万 | +5.51% | 2.5 | 0.77 |
| 08/21 | 343 | 359 | 342 | 356 | +4.4% | 558,900 | 209億6585万 | +3.19% | 2.44 | 0.75 |
| 08/18 | 350 | 354 | 341 | 341 | -2.01% | 571,800 | 200億8246万 | -1.16% | 2.34 | 0.72 |
| 08/17 | 351 | 352 | 345 | 348 | -1.42% | 475,500 | 204億9471万 | +0.87% | 2.39 | 0.73 |
| 08/16 | 353 | 357 | 351 | 353 | 0% | 383,900 | 207億8917万 | +2.02% | 2.42 | 0.74 |
| 08/15 | 349 | 358 | 349 | 353 | +0.28% | 412,600 | 207億8917万 | +2.02% | 2.42 | 0.74 |
| 08/14 | 354 | 358 | 348 | 352 | 0% | 517,800 | 207億3028万 | +1.73% | 2.41 | 0.74 |
| 08/10 | 338 | 352 | 338 | 352 | +3.83% | 739,900 | 207億3028万 | +1.44% | 2.41 | 0.74 |
| 08/09 | 336 | 342 | 335 | 339 | +0.59% | 381,700 | 199億6467万 | -2.59% | 2.33 | 0.71 |
| 08/08 | 340 | 347 | 336 | 337 | -1.75% | 469,600 | 198億4689万 | -3.44% | 2.31 | 0.71 |
| 08/07 | 323 | 343 | 323 | 343 | +5.21% | 573,500 | 202億24万 | -2% | 2.35 | 0.72 |
| 08/04 | 326 | 328 | 321 | 326 | -0.61% | 516,500 | 191億9907万 | -6.86% | 2.24 | 0.69 |
| 08/03 | 331 | 334 | 328 | 328 | -0.91% | 498,100 | 193億1685万 | -6.55% | 2.25 | 0.69 |
| 08/02 | 320 | 334 | 320 | 331 | +4.75% | 1,237,200 | 194億9353万 | -5.97% | 2.27 | 0.7 |
| 08/01 | 316 | 325 | 310 | 316 | -8.14% | 2,616,400 | 186億1014万 | -10.48% | 2.17 | 0.66 |
| 07/31 | 347 | 348 | 342 | 344 | -0.86% | 790,500 | 202億5914万 | -2.82% | 2.36 | 0.72 |
| 07/28 | 352 | 352 | 340 | 347 | -1.98% | 1,472,000 | 204億3581万 | -2.25% | 2.38 | 0.73 |
| 07/27 | 351 | 355 | 348 | 354 | +0.28% | 462,600 | 208億4806万 | -0.28% | 2.43 | 0.74 |
| 07/26 | 357 | 358 | 350 | 353 | -1.4% | 488,700 | 207億8917万 | -0.84% | 2.42 | 0.74 |
| 07/25 | 350 | 358 | 350 | 358 | +2.58% | 646,500 | 210億8364万 | +0.28% | 2.46 | 0.75 |
| 07/24 | 341 | 352 | 338 | 349 | +2.35% | 483,400 | 205億5360万 | -2.24% | 2.39 | 0.73 |
| 07/21 | 345 | 346 | 339 | 341 | -1.45% | 748,900 | 200億8246万 | -4.75% | 2.34 | 0.72 |
| 07/20 | 351 | 352 | 346 | 346 | -1.42% | 528,700 | 203億7692万 | -3.62% | 2.37 | 0.73 |
| 07/19 | 353 | 356 | 349 | 351 | -0.57% | 441,900 | 206億7139万 | -2.5% | 2.41 | 0.74 |
| 07/18 | 348 | 354 | 346 | 353 | +1.15% | 320,700 | 207億8917万 | -1.94% | 2.42 | 0.74 |
| 07/14 | 355 | 356 | 347 | 349 | -1.13% | 568,900 | 205億5360万 | -3.32% | 2.39 | 0.73 |
| 07/13 | 356 | 358 | 351 | 353 | -1.12% | 322,700 | 207億8917万 | -2.49% | 2.42 | 0.74 |
| 07/12 | 364 | 368 | 355 | 357 | -0.56% | 467,000 | 210億2474万 | -1.65% | 2.45 | 0.75 |
| 07/11 | 353 | 361 | 350 | 359 | +1.7% | 455,300 | 211億4253万 | -1.1% | 2.46 | 0.75 |
| 07/10 | 362 | 365 | 353 | 353 | -2.49% | 683,500 | 207億8917万 | -3.02% | 2.42 | 0.74 |
| 07/07 | 366 | 368 | 360 | 362 | -1.9% | 434,500 | 213億1921万 | -0.55% | 2.48 | 0.76 |
| 07/06 | 370 | 379 | 367 | 369 | -2.12% | 576,700 | 217億3146万 | +1.65% | 2.53 | 0.78 |
| 07/05 | 374 | 382 | 373 | 377 | 0% | 708,600 | 222億260万 | +4.14% | 2.59 | 0.79 |
| 07/04 | 357 | 383 | 357 | 377 | +6.2% | 1,314,600 | 222億260万 | +4.43% | 2.59 | 0.79 |
| 07/03 | 351 | 357 | 350 | 355 | +1.43% | 681,000 | 209億696万 | -1.39% | 2.43 | 0.75 |
| 06/30 | 345 | 350 | 344 | 350 | +1.16% | 311,800 | 206億1249万 | -2.51% | 2.4 | 0.93 |
| 06/29 | 352 | 354 | 344 | 346 | -1.98% | 616,500 | 203億7692万 | -3.62% | 2.37 | 0.94 |
| 06/28 | 353 | 354 | 347 | 353 | 0% | 253,400 | 207億8917万 | -1.67% | 2.42 | 0.95 |
| 06/27 | 348 | 353 | 345 | 353 | +0.57% | 382,300 | 207億8917万 | -1.67% | 2.42 | 0.95 |
| 06/26 | 351 | 358 | 348 | 351 | -0.85% | 528,000 | 206億7139万 | -2.23% | 2.41 | 0.95 |
| 06/23 | 365 | 369 | 352 | 354 | -2.48% | 858,100 | 208億4806万 | -1.67% | 2.43 | 0.96 |
| 06/22 | 368 | 371 | 362 | 363 | -1.63% | 517,100 | 213億7810万 | +0.55% | 2.49 | 0.98 |
| 06/21 | 361 | 372 | 361 | 369 | +1.1% | 651,200 | 217億3146万 | +1.93% | 2.53 | 1 |
| 06/20 | 363 | 368 | 360 | 365 | 0% | 490,800 | 214億9589万 | +0.55% | 2.5 | 0.99 |
| 06/19 | 374 | 374 | 360 | 365 | -1.08% | 700,100 | 214億9589万 | +0.55% | 2.5 | 0.99 |
| 06/16 | 368 | 374 | 367 | 369 | +0.27% | 536,400 | 217億3146万 | +2.22% | 2.53 | 1 |
| 06/15 | 368 | 371 | 364 | 368 | 0% | 419,400 | 216億7256万 | +2.22% | 2.52 | 1 |
| 06/14 | 375 | 377 | 366 | 368 | -1.34% | 686,200 | 216億7256万 | +2.51% | 2.52 | 1 |
| 06/13 | 381 | 382 | 368 | 373 | -1.58% | 841,000 | 219億6703万 | +4.48% | 2.56 | 1.01 |
| 06/12 | 372 | 380 | 371 | 379 | +1.88% | 900,600 | 223億2039万 | +6.46% | 2.6 | 1.03 |
| 06/09 | 366 | 373 | 365 | 372 | +1.92% | 463,100 | 219億814万 | +4.79% | 2.55 | 1.01 |
| 06/08 | 373 | 379 | 365 | 365 | -1.62% | 649,400 | 214億9589万 | +3.4% | 2.5 | 0.99 |
