株価チャート
2023/08/07～2023/12/29
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 |
| 12/29 | 506 | 517 | 500 | 503 | -0.2% | 23,600 | 27億9226万 | -0.59% | 22.24 | 1.25 |
| 12/28 | 495 | 508 | 495 | 504 | +2.02% | 7,300 | 27億9781万 | -0.4% | 22.28 | 1.25 |
| 12/27 | 506 | 506 | 494 | 494 | -2.37% | 17,500 | 27億4230万 | -2.37% | 21.84 | 1.23 |
| 12/26 | 522 | 538 | 505 | 506 | +0.4% | 32,900 | 28億892万 | 0% | 22.37 | 1.26 |
| 12/25 | 499 | 505 | 498 | 504 | +1.61% | 11,900 | 27億9781万 | -0.2% | 22.28 | 1.25 |
| 12/22 | 500 | 500 | 496 | 496 | +0.2% | 4,500 | 27億5341万 | -1.78% | 21.93 | 1.23 |
| 12/21 | 497 | 497 | 494 | 495 | 0% | 4,900 | 27億4785万 | -1.98% | 21.88 | 1.23 |
| 12/20 | 502 | 502 | 495 | 495 | -0.2% | 9,200 | 27億4785万 | -1.98% | 21.88 | 1.23 |
| 12/19 | 500 | 502 | 494 | 496 | +0.4% | 8,000 | 27億5341万 | -1.78% | 21.93 | 1.23 |
| 12/18 | 494 | 504 | 494 | 494 | +0.2% | 11,100 | 27億4230万 | -2.18% | 21.84 | 1.23 |
| 12/15 | 494 | 497 | 491 | 493 | +0.2% | 9,800 | 27億3675万 | -2.38% | 21.8 | 1.23 |
| 12/14 | 504 | 505 | 491 | 492 | -2.19% | 16,300 | 27億3120万 | -2.57% | 21.75 | 1.22 |
| 12/13 | 508 | 520 | 497 | 503 | -0.4% | 35,400 | 27億9226万 | -0.2% | 22.24 | 1.25 |
| 12/12 | 498 | 507 | 494 | 505 | +2.85% | 19,100 | 28億337万 | +0.2% | 22.33 | 1.26 |
| 12/11 | 494 | 510 | 486 | 491 | -0.61% | 47,700 | 27億2565万 | -2.39% | 21.71 | 1.22 |
| 12/08 | 518 | 534 | 490 | 494 | -3.52% | 140,200 | 27億4230万 | -1.79% | 21.84 | 1.23 |
| 12/07 | 571 | 577 | 505 | 512 | -5.36% | 308,300 | 28億4222万 | +1.79% | 22.64 | 1.27 |
| 12/06 | 605 | 640 | 538 | 541 | -12.03% | 736,000 | 30億321万 | +7.77% | 23.92 | 1.35 |
| 12/05 | 615 | 615 | 615 | 615 | +19.42% | 73,000 | 34億1400万 | +23.25% | 27.19 | 1.53 |
| 12/04 | 503 | 556 | 501 | 515 | +2.39% | 101,600 | 28億5888万 | +4.25% | 22.77 | 1.28 |
| 12/01 | 504 | 504 | 502 | 503 | -0.59% | 4,400 | 27億9226万 | +2.24% | 22.24 | 1.25 |
| 11/30 | 503 | 506 | 502 | 506 | +0.4% | 5,700 | 28億892万 | +3.05% | 22.37 | 1.27 |
| 11/29 | 499 | 504 | 499 | 504 | +0.8% | 3,200 | 27億9781万 | +2.86% | 22.28 | 1.26 |
| 11/28 | 499 | 501 | 499 | 500 | +0.2% | 2,100 | 27億7561万 | +2.04% | 22.11 | 1.25 |
| 11/27 | 498 | 500 | 495 | 499 | +0.2% | 9,500 | 27億7006万 | +2.04% | 22.06 | 1.25 |
| 11/24 | 499 | 500 | 498 | 498 | +0.2% | 2,700 | 27億6451万 | +2.05% | 22.02 | 1.25 |
| 11/22 | 495 | 498 | 492 | 497 | +0.4% | 700 | 27億5896万 | +2.05% | 21.97 | 1.24 |
| 11/21 | 499 | 499 | 491 | 495 | +1.02% | 3,400 | 27億4785万 | +1.64% | 21.88 | 1.24 |
| 11/20 | 498 | 498 | 490 | 490 | -1.21% | 5,700 | 27億2010万 | +0.82% | 21.66 | 1.23 |
| 11/17 | 494 | 496 | 493 | 496 | +0.61% | 1,000 | 27億5341万 | +2.27% | 21.93 | 1.24 |
| 11/16 | 498 | 500 | 493 | 493 | -0.8% | 4,800 | 27億3675万 | +1.65% | 21.8 | 1.23 |
| 11/15 | 495 | 497 | 494 | 497 | +0.61% | 2,700 | 27億5896万 | +2.69% | 21.97 | 1.24 |
| 11/14 | 494 | 494 | 493 | 494 | +0.41% | 1,200 | 27億4230万 | +2.07% | 21.84 | 1.24 |
| 11/13 | 491 | 494 | 491 | 492 | 0% | 1,600 | 27億3120万 | +1.86% | 21.75 | 1.23 |
| 11/10 | 492 | 493 | 491 | 492 | 0% | 900 | 27億3120万 | +1.86% | 21.75 | 1.23 |
| 11/09 | 488 | 492 | 488 | 492 | +1.03% | 1,500 | 27億3120万 | +1.86% | 21.75 | 1.23 |
| 11/08 | 489 | 493 | 487 | 487 | -0.41% | 2,100 | 27億344万 | +0.83% | 21.53 | 1.22 |
| 11/07 | 488 | 490 | 488 | 489 | 0% | 2,300 | 27億1455万 | +1.03% | 21.62 | 1.22 |
| 11/06 | 488 | 489 | 487 | 489 | +0.62% | 1,600 | 27億1455万 | +1.03% | 21.62 | 1.22 |
| 11/02 | 485 | 486 | 484 | 486 | +0.21% | 3,400 | 26億9789万 | +0.21% | 21.49 | 1.22 |
| 11/01 | 483 | 485 | 481 | 485 | +0.41% | 2,400 | 26億9234万 | 0% | 21.44 | 1.21 |
| 10/31 | 482 | 483 | 480 | 483 | +0.63% | 1,600 | 26億8124万 | -0.41% | 21.35 | 1.21 |
| 10/30 | 480 | 481 | 480 | 480 | 0% | 3,100 | 26億6459万 | -1.23% | 21.22 | 1.2 |
| 10/27 | 485 | 485 | 480 | 480 | 0% | 1,000 | 26億6459万 | -1.44% | 21.22 | 1.2 |
| 10/26 | 481 | 485 | 479 | 480 | -0.21% | 3,700 | 26億6459万 | -1.44% | 21.22 | 1.2 |
| 10/25 | 483 | 484 | 478 | 481 | -0.21% | 2,700 | 26億7014万 | -1.43% | 21.27 | 1.2 |
| 10/24 | 482 | 483 | 482 | 482 | -0.21% | 400 | 26億7569万 | -1.43% | 21.31 | 1.21 |
| 10/23 | 483 | 485 | 482 | 483 | 0% | 2,900 | 26億8124万 | -1.43% | 21.35 | 1.21 |
| 10/20 | 483 | 483 | 481 | 483 | +0.42% | 1,000 | 26億8124万 | -1.43% | 21.35 | 1.21 |
| 10/19 | 479 | 484 | 479 | 481 | +0.42% | 3,800 | 26億7014万 | -1.84% | 21.27 | 1.2 |
| 10/18 | 478 | 479 | 477 | 479 | +0.63% | 1,000 | 26億5903万 | -2.24% | 21.18 | 1.2 |
| 10/17 | 476 | 479 | 476 | 476 | +0.21% | 1,000 | 26億4238万 | -3.05% | 21.04 | 1.19 |
| 10/16 | 482 | 483 | 475 | 475 | -1.45% | 7,700 | 26億3683万 | -3.26% | 21 | 1.19 |
| 10/13 | 480 | 484 | 480 | 482 | +0.42% | 1,900 | 26億7569万 | -2.03% | 21.31 | 1.21 |
| 10/12 | 482 | 484 | 479 | 480 | -0.21% | 6,100 | 26億6459万 | -2.44% | 21.22 | 1.2 |
| 10/11 | 483 | 484 | 478 | 481 | +0.21% | 4,800 | 26億7014万 | -2.24% | 21.27 | 1.2 |
| 10/10 | 490 | 490 | 473 | 480 | -0.41% | 23,500 | 26億6459万 | -2.44% | 21.22 | 1.2 |
| 10/06 | 500 | 530 | 480 | 482 | -2.82% | 92,100 | 26億7569万 | -2.03% | 21.31 | 1.21 |
| 10/05 | 488 | 498 | 488 | 496 | +1.85% | 4,200 | 27億5341万 | +0.81% | 21.93 | 1.24 |
| 10/04 | 498 | 498 | 482 | 487 | -1.02% | 6,900 | 27億344万 | -1.02% | 21.53 | 1.22 |
| 10/03 | 508 | 508 | 492 | 492 | -2.57% | 10,000 | 27億3120万 | 0% | 21.75 | 1.23 |
| 10/02 | 498 | 505 | 498 | 505 | +1.41% | 9,000 | 28億337万 | +2.64% | 22.33 | 1.26 |
| 09/29 | 496 | 498 | 496 | 498 | +0.2% | 1,900 | 27億6451万 | +1.43% | 22.02 | 1.25 |
| 09/28 | 496 | 498 | 496 | 497 | +0.2% | 2,700 | 27億5896万 | +1.22% | 21.97 | 1.24 |
| 09/27 | 497 | 497 | 496 | 496 | -0.2% | 900 | 27億5341万 | +1.22% | 21.93 | 1.24 |
| 09/26 | 497 | 498 | 496 | 497 | 0% | 1,300 | 27億5896万 | +1.43% | 21.97 | 1.24 |
| 09/25 | 500 | 501 | 497 | 497 | -0.6% | 2,700 | 27億5896万 | +1.64% | 21.97 | 1.24 |
| 09/22 | 496 | 500 | 496 | 500 | +0.81% | 1,900 | 27億7561万 | +2.46% | 22.11 | 1.25 |
| 09/21 | 495 | 497 | 495 | 496 | -0.2% | 2,100 | 27億5341万 | +1.64% | 21.93 | 1.24 |
| 09/20 | 498 | 498 | 495 | 497 | -1.19% | 3,500 | 27億5896万 | +2.05% | 21.97 | 1.24 |
| 09/19 | 510 | 510 | 495 | 503 | +1.21% | 20,900 | 27億9226万 | +3.5% | 22.24 | 1.26 |
| 09/15 | 497 | 497 | 492 | 497 | +1.22% | 2,900 | 27億5896万 | +2.26% | 21.97 | 1.24 |
| 09/14 | 490 | 498 | 490 | 491 | +0.2% | 3,600 | 27億2565万 | +1.24% | 21.71 | 1.23 |
| 09/13 | 489 | 490 | 488 | 490 | +0.41% | 1,900 | 27億2010万 | +1.03% | 21.66 | 1.23 |
| 09/12 | 488 | 488 | 488 | 488 | +0.41% | 1,100 | 27億900万 | +0.62% | 21.58 | 1.22 |
| 09/11 | 488 | 488 | 486 | 486 | 0% | 1,100 | 26億9789万 | +0.41% | 21.49 | 1.22 |
| 09/08 | 487 | 488 | 485 | 486 | -0.21% | 2,000 | 26億9789万 | +0.41% | 21.49 | 1.22 |
| 09/07 | 483 | 487 | 483 | 487 | +0.62% | 2,200 | 27億344万 | +0.62% | 21.53 | 1.22 |
| 09/06 | 488 | 488 | 484 | 484 | +0.41% | 1,400 | 26億8679万 | 0% | 21.4 | 1.21 |
| 09/05 | 485 | 486 | 480 | 482 | -1.03% | 4,500 | 26億7569万 | -0.41% | 21.31 | 1.21 |
| 09/04 | 488 | 489 | 487 | 487 | 0% | 1,100 | 27億344万 | +0.62% | 21.53 | 1.22 |
| 09/01 | 488 | 489 | 486 | 487 | +0.21% | 2,600 | 27億344万 | +0.62% | 21.53 | 1.22 |
| 08/31 | 489 | 489 | 485 | 486 | +0.21% | 2,100 | 26億9789万 | +0.41% | 21.49 | 1.15 |
| 08/30 | 486 | 486 | 484 | 485 | -0.61% | 2,100 | 26億9234万 | +0.41% | 21.44 | 1.14 |
| 08/29 | 489 | 489 | 486 | 488 | -0.2% | 1,600 | 27億900万 | +1.04% | 21.58 | 1.15 |
| 08/28 | 489 | 490 | 487 | 489 | 0% | 2,800 | 27億1455万 | +1.24% | 21.62 | 1.15 |
| 08/25 | 490 | 490 | 488 | 489 | +0.2% | 1,300 | 27億1455万 | +1.24% | 21.62 | 1.15 |
| 08/24 | 483 | 489 | 483 | 488 | +0.83% | 2,300 | 27億900万 | +1.24% | 21.58 | 1.15 |
| 08/23 | 481 | 485 | 481 | 484 | +0.62% | 2,400 | 26億8679万 | +0.41% | 21.4 | 1.14 |
| 08/22 | 480 | 483 | 480 | 481 | +0.21% | 1,200 | 26億7014万 | -0.21% | 21.27 | 1.13 |
| 08/21 | 482 | 482 | 480 | 480 | 0% | 300 | 26億6459万 | -0.41% | 21.22 | 1.13 |
| 08/18 | 480 | 481 | 480 | 480 | 0% | 3,900 | 26億6459万 | -0.41% | 21.22 | 1.13 |
| 08/17 | 482 | 482 | 480 | 480 | -0.41% | 1,200 | 26億6459万 | -0.41% | 21.22 | 1.13 |
| 08/16 | 483 | 483 | 482 | 482 | +0.21% | 800 | 26億7569万 | 0% | 21.31 | 1.14 |
| 08/15 | 484 | 484 | 481 | 481 | -0.62% | 3,900 | 26億7014万 | -0.41% | 21.27 | 1.13 |
| 08/14 | 483 | 486 | 483 | 484 | +0.21% | 1,100 | 26億8679万 | +0.21% | 21.4 | 1.14 |
| 08/10 | 484 | 486 | 483 | 483 | -0.21% | 1,000 | 26億8124万 | 0% | 21.35 | 1.14 |
| 08/09 | 484 | 484 | 482 | 484 | 0% | 1,600 | 26億8679万 | +0.21% | 21.4 | 1.14 |
| 08/08 | 486 | 487 | 484 | 484 | -0.21% | 1,400 | 26億8679万 | +0.21% | 21.4 | 1.14 |
| 08/07 | 484 | 485 | 484 | 485 | +0.41% | 1,500 | 26億9234万 | +0.62% | 21.44 | 1.14 |
