株価チャート
2023/07/25～2023/12/18
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 |
| 12/18 | 882 | 899 | 879 | 885 | +0.34% | 360,800 | 414億8172万 | +8.86% | 26.11 | 3.51 |
| 12/15 | 870 | 888 | 869 | 882 | +0.46% | 247,200 | 413億4110万 | +8.49% | 26.02 | 3.5 |
| 12/14 | 875 | 887 | 866 | 878 | +1.15% | 306,700 | 411億5361万 | +7.86% | 25.9 | 3.48 |
| 12/13 | 834 | 870 | 834 | 868 | +2.24% | 292,600 | 406億8489万 | +6.37% | 25.6 | 3.44 |
| 12/12 | 855 | 867 | 838 | 849 | -1.85% | 367,700 | 397億9432万 | +3.79% | 25.04 | 3.37 |
| 12/11 | 841 | 870 | 841 | 865 | +3.59% | 417,200 | 405億4428万 | +5.49% | 25.52 | 3.43 |
| 12/08 | 820 | 855 | 820 | 835 | +2.96% | 480,500 | 391億3812万 | +1.58% | 24.63 | 3.31 |
| 12/07 | 829 | 829 | 797 | 811 | -2.87% | 264,500 | 380億1319万 | -1.46% | 23.92 | 3.22 |
| 12/06 | 780 | 836 | 779 | 835 | +9.15% | 585,200 | 391億3812万 | +1.33% | 24.63 | 3.31 |
| 12/05 | 800 | 811 | 765 | 765 | -4.85% | 478,100 | 358億5708万 | -7.27% | 22.57 | 3.03 |
| 12/04 | 815 | 816 | 795 | 804 | -2.43% | 366,100 | 376億8508万 | -2.9% | 23.72 | 3.19 |
| 12/01 | 836 | 844 | 824 | 824 | -2.25% | 328,000 | 386億2252万 | -0.48% | 24.31 | 3.27 |
| 11/30 | 873 | 873 | 822 | 843 | -2.32% | 567,600 | 395億1309万 | +1.81% | 24.87 | 3.34 |
| 11/29 | 880 | 880 | 852 | 863 | -1.26% | 418,500 | 404億5053万 | +4.1% | 25.46 | 3.42 |
| 11/28 | 867 | 874 | 835 | 874 | +2.58% | 745,800 | 409億6612万 | +5.81% | 25.78 | 3.47 |
| 11/27 | 926 | 926 | 843 | 852 | +0.12% | 1,946,200 | 399億3494万 | +3.52% | 25.13 | 3.38 |
| 11/24 | 836 | 851 | 813 | 851 | +21.4% | 2,674,700 | 398億8807万 | +3.65% | 25.1 | 3.37 |
| 11/22 | 709 | 710 | 698 | 701 | -1.82% | 262,500 | 328億5727万 | -14.62% | 20.68 | 2.78 |
| 11/21 | 711 | 715 | 694 | 714 | +1.85% | 375,300 | 334億6660万 | -13.56% | 21.06 | 2.83 |
| 11/20 | 700 | 720 | 697 | 701 | +1.45% | 526,300 | 328億5727万 | -15.64% | 20.68 | 2.78 |
| 11/17 | 685 | 702 | 668 | 691 | -0.43% | 805,600 | 323億8855万 | -17.54% | 20.38 | 2.74 |
| 11/16 | 757 | 757 | 693 | 694 | -8.32% | 1,334,600 | 325億2916万 | -18.06% | 20.47 | 2.75 |
| 11/15 | 800 | 802 | 725 | 757 | -4.06% | 801,200 | 354億8210万 | -11.46% | 22.33 | 3 |
| 11/14 | 795 | 801 | 783 | 789 | -10.54% | 784,300 | 369億8200万 | -8.47% | 23.27 | 3.13 |
| 11/13 | 902 | 906 | 882 | 882 | -2.76% | 212,100 | 413億4110万 | +1.73% | 26.02 | 3.5 |
| 11/10 | 890 | 907 | 890 | 907 | -0.22% | 141,300 | 425億1290万 | +4.49% | 26.75 | 3.6 |
| 11/09 | 913 | 916 | 892 | 909 | -0.22% | 185,800 | 426億664万 | +4.84% | 26.81 | 3.6 |
| 11/08 | 922 | 928 | 902 | 911 | -1.09% | 246,400 | 427億39万 | +5.07% | 26.87 | 3.61 |
| 11/07 | 909 | 923 | 906 | 921 | +1.1% | 283,500 | 431億6911万 | +6.35% | 27.17 | 3.65 |
| 11/06 | 905 | 922 | 902 | 911 | +1.79% | 365,200 | 427億39万 | +5.32% | 26.87 | 3.61 |
| 11/02 | 876 | 897 | 868 | 895 | +4.19% | 219,300 | 419億5044万 | +3.59% | 26.4 | 3.55 |
| 11/01 | 865 | 873 | 852 | 859 | +0.35% | 183,700 | 402億6304万 | -0.58% | 25.34 | 3.41 |
| 10/31 | 845 | 864 | 842 | 856 | 0% | 196,900 | 401億2243万 | -0.93% | 25.25 | 3.39 |
| 10/30 | 833 | 859 | 831 | 856 | +3.13% | 194,500 | 401億2243万 | -0.81% | 25.25 | 3.39 |
| 10/27 | 811 | 830 | 806 | 830 | +1.72% | 145,600 | 389億376万 | -3.71% | 24.48 | 3.29 |
| 10/26 | 808 | 822 | 802 | 816 | -1.33% | 149,400 | 382億4755万 | -5.23% | 24.07 | 3.24 |
| 10/25 | 837 | 848 | 825 | 827 | -2.36% | 192,500 | 387億6314万 | -3.95% | 24.39 | 3.28 |
| 10/24 | 809 | 848 | 794 | 847 | +5.48% | 208,000 | 397億58万 | -1.63% | 24.98 | 3.36 |
| 10/23 | 788 | 808 | 783 | 803 | +0.5% | 157,600 | 376億3821万 | -6.74% | 23.69 | 3.18 |
| 10/20 | 805 | 809 | 784 | 799 | -0.99% | 388,400 | 374億5072万 | -7.31% | 23.57 | 3.17 |
| 10/19 | 820 | 826 | 807 | 807 | -3.12% | 250,800 | 378億2570万 | -6.6% | 23.8 | 3.2 |
| 10/18 | 846 | 849 | 828 | 833 | -1.42% | 152,100 | 390億4437万 | -3.81% | 24.57 | 3.3 |
| 10/17 | 846 | 862 | 840 | 845 | +2.05% | 213,000 | 396億684万 | -2.42% | 24.93 | 3.35 |
| 10/16 | 869 | 869 | 828 | 828 | -6.02% | 237,900 | 388億1001万 | -4.39% | 24.42 | 3.28 |
| 10/13 | 895 | 906 | 881 | 881 | -3.08% | 161,200 | 412億9423万 | +1.61% | 25.99 | 3.49 |
| 10/12 | 909 | 914 | 879 | 909 | +0.66% | 167,700 | 426億664万 | +4.84% | 26.81 | 3.6 |
| 10/11 | 923 | 938 | 903 | 903 | -2.59% | 218,500 | 423億2541万 | +4.27% | 26.64 | 3.58 |
| 10/10 | 935 | 950 | 920 | 927 | +0.22% | 244,300 | 434億5034万 | +7.17% | 27.34 | 3.68 |
| 10/06 | 901 | 930 | 899 | 925 | +2.66% | 319,000 | 433億5660万 | +7.18% | 27.29 | 3.67 |
| 10/05 | 885 | 904 | 885 | 901 | +2.27% | 157,200 | 422億3167万 | +4.65% | 26.58 | 3.57 |
| 10/04 | 878 | 888 | 873 | 881 | -1.34% | 583,300 | 412億9423万 | +2.32% | 25.99 | 3.49 |
| 10/03 | 890 | 901 | 880 | 893 | -1.22% | 302,700 | 418億5669万 | +3.72% | 26.34 | 3.54 |
| 10/02 | 907 | 914 | 897 | 904 | +0.56% | 404,800 | 423億7228万 | +5.12% | 26.67 | 3.58 |
| 09/29 | 881 | 903 | 881 | 899 | +1.47% | 219,600 | 421億3792万 | +4.66% | 26.52 | 3.7 |
| 09/28 | 873 | 891 | 872 | 886 | +1.49% | 220,300 | 415億2859万 | +3.38% | 26.14 | 3.65 |
| 09/27 | 862 | 877 | 860 | 873 | +1.04% | 147,300 | 409億1925万 | +1.87% | 25.75 | 3.59 |
| 09/26 | 848 | 866 | 845 | 864 | +1.89% | 176,500 | 404億9740万 | +0.82% | 25.49 | 3.55 |
| 09/25 | 821 | 848 | 821 | 848 | +3.67% | 185,300 | 397億4745万 | -1.28% | 25.02 | 3.49 |
| 09/22 | 804 | 824 | 802 | 818 | +0.99% | 154,400 | 383億4129万 | -4.99% | 24.13 | 3.37 |
| 09/21 | 821 | 824 | 804 | 810 | -1.58% | 261,500 | 379億6632万 | -6.25% | 23.9 | 3.33 |
| 09/20 | 826 | 835 | 821 | 823 | -0.36% | 160,200 | 385億7565万 | -5.18% | 24.28 | 3.39 |
| 09/19 | 838 | 845 | 826 | 826 | -1.08% | 241,000 | 387億1627万 | -5.28% | 24.37 | 3.4 |
| 09/15 | 847 | 849 | 833 | 835 | -0.95% | 196,100 | 391億3812万 | -4.57% | 24.63 | 3.44 |
| 09/14 | 839 | 849 | 839 | 843 | 0% | 100,900 | 395億1309万 | -3.99% | 24.87 | 3.47 |
| 09/13 | 850 | 850 | 838 | 843 | -0.24% | 102,200 | 395億1309万 | -4.31% | 24.87 | 3.47 |
| 09/12 | 839 | 853 | 835 | 845 | +0.84% | 172,300 | 396億684万 | -4.3% | 24.93 | 3.48 |
| 09/11 | 850 | 852 | 832 | 838 | -1.64% | 225,500 | 392億7873万 | -5.31% | 24.72 | 3.45 |
| 09/08 | 849 | 853 | 838 | 852 | -0.93% | 429,200 | 399億3494万 | -4.05% | 25.13 | 3.51 |
| 09/07 | 872 | 872 | 855 | 860 | -1.38% | 216,900 | 403億992万 | -3.37% | 25.37 | 3.54 |
| 09/06 | 874 | 877 | 867 | 872 | -0.23% | 166,900 | 408億7238万 | -2.24% | 25.72 | 3.59 |
| 09/05 | 875 | 889 | 870 | 874 | -0.11% | 176,400 | 409億6612万 | -2.24% | 25.78 | 3.6 |
| 09/04 | 880 | 892 | 874 | 875 | -1.02% | 162,900 | 410億1300万 | -2.34% | 25.81 | 3.6 |
| 09/01 | 882 | 891 | 877 | 884 | -0.34% | 143,400 | 414億3484万 | -1.45% | 26.08 | 3.64 |
| 08/31 | 888 | 899 | 884 | 887 | -0.67% | 131,000 | 415億7546万 | -1.33% | 26.17 | 3.65 |
| 08/30 | 890 | 899 | 887 | 893 | +1.02% | 143,800 | 418億5669万 | -0.67% | 26.34 | 3.67 |
| 08/29 | 875 | 890 | 870 | 884 | +1.26% | 229,500 | 414億3484万 | -1.67% | 26.08 | 3.64 |
| 08/28 | 865 | 873 | 861 | 873 | +0.46% | 174,700 | 409億1925万 | -3% | 25.75 | 3.59 |
| 08/25 | 848 | 875 | 841 | 869 | +1.28% | 281,200 | 407億3176万 | -3.55% | 25.64 | 3.58 |
| 08/24 | 866 | 868 | 851 | 858 | -1.27% | 284,000 | 402億1617万 | -4.88% | 25.31 | 3.53 |
| 08/23 | 873 | 875 | 861 | 869 | -1.59% | 290,500 | 407億3176万 | -3.77% | 25.64 | 3.58 |
| 08/22 | 901 | 906 | 880 | 883 | -2.65% | 289,300 | 413億8797万 | -2.43% | 26.05 | 3.63 |
| 08/21 | 900 | 921 | 897 | 907 | -0.87% | 196,400 | 425億1290万 | +0.11% | 26.76 | 3.73 |
| 08/18 | 875 | 919 | 875 | 915 | +2.81% | 365,900 | 428億8788万 | +0.88% | 26.99 | 3.76 |
| 08/17 | 892 | 898 | 870 | 890 | -0.89% | 289,800 | 417億1608万 | -1.77% | 26.26 | 3.66 |
| 08/16 | 922 | 933 | 894 | 898 | -3.54% | 313,500 | 420億9105万 | -0.77% | 26.49 | 3.69 |
| 08/15 | 845 | 931 | 840 | 931 | +3.22% | 961,400 | 436億3783万 | +2.76% | 27.47 | 3.83 |
| 08/14 | 917 | 917 | 898 | 902 | -1.2% | 332,100 | 422億7854万 | -0.33% | 26.61 | 3.71 |
| 08/10 | 893 | 913 | 889 | 913 | +1.33% | 236,800 | 427億9413万 | +0.88% | 26.93 | 3.76 |
| 08/09 | 893 | 904 | 891 | 901 | +0.67% | 137,900 | 422億3167万 | -0.44% | 26.58 | 3.71 |
| 08/08 | 910 | 912 | 895 | 895 | -1.65% | 161,400 | 419億5044万 | -1.21% | 26.4 | 3.68 |
| 08/07 | 905 | 913 | 893 | 910 | -0.11% | 172,800 | 426億5352万 | +0.33% | 26.85 | 3.74 |
| 08/04 | 895 | 912 | 894 | 911 | +1.79% | 166,400 | 427億39万 | +0.33% | 26.88 | 3.75 |
| 08/03 | 885 | 906 | 885 | 895 | -0.78% | 175,700 | 419億5044万 | -1.65% | 26.4 | 3.68 |
| 08/02 | 923 | 925 | 901 | 902 | -2.49% | 167,800 | 422億7854万 | -1.2% | 26.61 | 3.71 |
| 08/01 | 946 | 948 | 912 | 925 | -0.96% | 235,200 | 433億5660万 | +1.2% | 27.29 | 3.81 |
| 07/31 | 916 | 934 | 910 | 934 | +3.09% | 287,700 | 437億7844万 | +2.08% | 27.55 | 3.84 |
| 07/28 | 909 | 911 | 891 | 906 | -0.77% | 221,100 | 424億6603万 | -1.09% | 26.73 | 3.73 |
| 07/27 | 899 | 913 | 892 | 913 | +1.67% | 167,900 | 427億9413万 | -0.65% | 26.93 | 3.76 |
| 07/26 | 889 | 898 | 881 | 898 | +0.9% | 149,300 | 420億9105万 | -2.71% | 26.49 | 3.69 |
| 07/25 | 908 | 908 | 886 | 890 | -1.33% | 252,500 | 417億1608万 | -4.09% | 26.26 | 3.66 |
