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 | 563 | 569 | 560 | 569 | +1.79% | 13,900 | 67億6962万 | +0.71% | 26.95 | 4.98 |
| 10/30 | 560 | 561 | 558 | 559 | -0.18% | 7,700 | 66億5064万 | -1.06% | 26.47 | 4.9 |
| 10/27 | 552 | 560 | 552 | 560 | +0.9% | 10,400 | 66億6254万 | -1.06% | 26.52 | 4.9 |
| 10/26 | 562 | 565 | 555 | 555 | -1.6% | 10,400 | 66億305万 | -1.94% | 26.28 | 4.86 |
| 10/25 | 553 | 565 | 553 | 564 | +2.17% | 16,200 | 67億1013万 | -0.53% | 26.71 | 4.94 |
| 10/24 | 561 | 563 | 535 | 552 | -2.99% | 89,300 | 65億6736万 | -2.65% | 26.14 | 4.83 |
| 10/23 | 571 | 574 | 569 | 569 | -0.35% | 12,000 | 67億6962万 | +0.18% | 26.95 | 4.98 |
| 10/20 | 570 | 571 | 566 | 571 | +0.18% | 9,900 | 67億9341万 | +0.35% | 27.04 | 5 |
| 10/19 | 573 | 573 | 566 | 570 | -0.52% | 10,200 | 67億8151万 | +0.18% | 26.99 | 4.99 |
| 10/18 | 566 | 573 | 566 | 573 | +0.7% | 5,900 | 68億1721万 | +0.7% | 27.14 | 5.02 |
| 10/17 | 564 | 573 | 564 | 569 | +0.89% | 9,200 | 67億6962万 | 0% | 26.95 | 4.98 |
| 10/16 | 575 | 575 | 560 | 564 | -1.91% | 25,800 | 67億1013万 | -0.88% | 26.71 | 4.94 |
| 10/13 | 586 | 586 | 575 | 575 | -1.88% | 16,400 | 68億4100万 | +1.05% | 27.23 | 5.04 |
| 10/12 | 589 | 589 | 577 | 586 | -0.68% | 35,200 | 69億7187万 | +2.99% | 27.75 | 5.13 |
| 10/11 | 580 | 592 | 575 | 590 | +4.61% | 249,300 | 70億1946万 | +3.87% | 27.94 | 5.17 |
| 10/10 | 562 | 569 | 557 | 564 | +1.26% | 25,000 | 67億1013万 | -0.53% | 26.71 | 4.94 |
| 10/06 | 555 | 560 | 552 | 557 | +1.09% | 10,500 | 66億2685万 | -1.59% | 26.38 | 4.88 |
| 10/05 | 541 | 554 | 541 | 551 | +1.85% | 8,200 | 65億5546万 | -2.82% | 26.09 | 4.83 |
| 10/04 | 541 | 545 | 531 | 541 | -1.81% | 34,200 | 64億3649万 | -4.59% | 25.62 | 4.74 |
| 10/03 | 560 | 560 | 551 | 551 | -1.96% | 22,400 | 65億5546万 | -3.16% | 26.09 | 4.83 |
| 10/02 | 564 | 568 | 561 | 562 | -0.35% | 9,400 | 66億8633万 | -1.4% | 26.61 | 4.92 |
| 09/29 | 570 | 570 | 562 | 564 | -0.35% | 10,400 | 67億1013万 | -1.23% | 26.71 | 4.94 |
| 09/28 | 568 | 569 | 562 | 566 | -0.35% | 12,500 | 67億3392万 | -1.22% | 26.8 | 4.96 |
| 09/27 | 573 | 578 | 565 | 568 | -1.56% | 24,100 | 67億5772万 | -1.05% | 26.9 | 4.97 |
| 09/26 | 577 | 578 | 573 | 577 | 0% | 13,500 | 68億6479万 | +0.52% | 27.33 | 5.05 |
| 09/25 | 572 | 578 | 570 | 577 | +0.7% | 16,900 | 68億6479万 | +0.52% | 27.33 | 5.05 |
| 09/22 | 566 | 573 | 563 | 573 | +0.88% | 15,100 | 68億1721万 | -0.17% | 27.14 | 5.02 |
| 09/21 | 568 | 569 | 566 | 568 | -0.18% | 12,300 | 67億5772万 | -1.05% | 26.9 | 4.97 |
| 09/20 | 579 | 579 | 567 | 569 | -1.56% | 18,200 | 67億6962万 | -1.04% | 26.95 | 4.98 |
| 09/19 | 578 | 578 | 565 | 578 | 0% | 25,500 | 68億7669万 | +0.35% | 27.37 | 5.06 |
| 09/15 | 580 | 582 | 574 | 578 | -0.34% | 15,600 | 68億7669万 | +0.35% | 27.37 | 5.06 |
| 09/14 | 588 | 588 | 576 | 580 | -0.51% | 27,100 | 69億49万 | +0.52% | 27.47 | 5.08 |
| 09/13 | 574 | 585 | 573 | 583 | +2.1% | 48,500 | 69億3618万 | +1.04% | 27.61 | 5.11 |
| 09/12 | 567 | 571 | 567 | 571 | +0.71% | 23,000 | 67億9341万 | -1.04% | 27.04 | 5 |
| 09/11 | 567 | 569 | 565 | 567 | 0% | 28,600 | 67億4582万 | -1.9% | 26.85 | 4.97 |
| 09/08 | 565 | 567 | 562 | 567 | +0.53% | 19,500 | 67億4582万 | -2.07% | 26.85 | 4.97 |
| 09/07 | 561 | 564 | 558 | 564 | +0.53% | 25,400 | 67億1013万 | -2.76% | 26.71 | 4.94 |
| 09/06 | 566 | 567 | 561 | 561 | -0.71% | 17,000 | 66億7444万 | -3.44% | 26.57 | 4.91 |
| 09/05 | 567 | 577 | 565 | 565 | -0.18% | 38,600 | 67億2203万 | -3.09% | 26.76 | 4.95 |
| 09/04 | 561 | 566 | 561 | 566 | +1.98% | 32,600 | 67億3392万 | -3.08% | 26.8 | 4.96 |
| 09/01 | 560 | 563 | 554 | 555 | -1.25% | 75,600 | 66億305万 | -5.13% | 26.28 | 4.86 |
| 08/31 | 562 | 567 | 560 | 562 | 0% | 56,600 | 66億8633万 | -4.1% | 26.61 | 5.18 |
| 08/30 | 564 | 569 | 560 | 562 | -4.42% | 190,600 | 66億8633万 | -4.1% | 26.61 | 5.18 |
| 08/29 | 586 | 592 | 586 | 588 | +0.34% | 149,900 | 69億9567万 | +0.17% | 27.85 | 5.41 |
| 08/28 | 596 | 596 | 582 | 586 | -1.01% | 111,500 | 69億7187万 | -0.17% | 27.75 | 5.4 |
| 08/25 | 593 | 597 | 592 | 592 | -0.34% | 48,100 | 70億4326万 | +1.02% | 28.04 | 5.45 |
| 08/24 | 592 | 596 | 590 | 594 | +0.68% | 41,800 | 70億6705万 | +1.54% | 28.13 | 5.47 |
| 08/23 | 582 | 590 | 580 | 590 | +2.25% | 37,300 | 70億1946万 | +1.03% | 27.94 | 5.43 |
| 08/22 | 581 | 581 | 576 | 577 | +0.17% | 24,400 | 68億6479万 | -1.03% | 27.33 | 5.31 |
| 08/21 | 571 | 581 | 571 | 576 | +0.88% | 74,400 | 68億5290万 | -1.03% | 27.28 | 5.3 |
| 08/18 | 580 | 580 | 571 | 571 | -1.89% | 73,500 | 67億9341万 | -1.72% | 27.04 | 5.26 |
| 08/17 | 585 | 585 | 580 | 582 | -0.85% | 59,200 | 69億2428万 | +0.17% | 27.56 | 5.36 |
| 08/16 | 590 | 590 | 585 | 587 | -0.84% | 39,400 | 69億8377万 | +1.21% | 27.8 | 5.41 |
| 08/15 | 590 | 592 | 587 | 592 | +0.68% | 44,000 | 70億4326万 | +2.25% | 28.04 | 5.45 |
| 08/14 | 586 | 590 | 585 | 588 | +0.17% | 64,500 | 69億9567万 | +1.73% | 27.85 | 5.41 |
| 08/10 | 587 | 590 | 584 | 587 | 0% | 29,900 | 69億8377万 | +1.73% | 27.8 | 5.41 |
| 08/09 | 591 | 591 | 586 | 587 | -0.84% | 50,000 | 69億8377万 | +1.91% | 27.8 | 5.41 |
| 08/08 | 594 | 594 | 592 | 592 | -0.17% | 19,700 | 70億4326万 | +3.14% | 28.04 | 5.45 |
| 08/07 | 594 | 595 | 591 | 593 | -0.17% | 23,100 | 70億5515万 | +3.49% | 28.08 | 5.46 |
| 08/04 | 595 | 595 | 592 | 594 | 0% | 34,400 | 70億6705万 | +4.03% | 28.13 | 5.47 |
| 08/03 | 593 | 594 | 590 | 594 | -0.17% | 43,900 | 70億6705万 | +4.58% | 28.13 | 5.47 |
| 08/02 | 593 | 595 | 592 | 595 | +0.68% | 26,500 | 70億7895万 | +5.12% | 28.18 | 5.48 |
| 08/01 | 590 | 595 | 590 | 591 | -0.17% | 27,300 | 70億3136万 | +4.97% | 27.99 | 5.44 |
| 07/31 | 592 | 595 | 586 | 592 | +0.68% | 44,900 | 70億4326万 | +5.53% | 28.04 | 5.45 |
| 07/28 | 590 | 592 | 583 | 588 | +1.38% | 35,100 | 69億9567万 | +5.38% | 27.85 | 5.41 |
| 07/27 | 581 | 584 | 575 | 580 | -0.17% | 19,000 | 69億49万 | +4.32% | 27.47 | 5.34 |
| 07/26 | 590 | 590 | 574 | 581 | -0.68% | 44,600 | 69億1238万 | +4.87% | 27.51 | 5.35 |
| 07/25 | 579 | 585 | 578 | 585 | +1.39% | 29,700 | 69億5997万 | +6.17% | 27.7 | 5.39 |
| 07/24 | 580 | 581 | 573 | 577 | +0.35% | 31,600 | 68億6479万 | +5.1% | 27.33 | 5.31 |
| 07/21 | 573 | 575 | 570 | 575 | +1.23% | 19,800 | 68億4100万 | +5.31% | 27.23 | 5.3 |
| 07/20 | 565 | 573 | 562 | 568 | +0.89% | 24,900 | 67億5772万 | +4.41% | 26.9 | 5.23 |
| 07/19 | 557 | 563 | 557 | 563 | +1.26% | 16,200 | 66億9823万 | +4.07% | 26.66 | 5.18 |
| 07/18 | 552 | 558 | 550 | 556 | +0.54% | 20,300 | 66億1495万 | +3.15% | 26.33 | 5.12 |
| 07/14 | 562 | 562 | 548 | 553 | -0.9% | 38,100 | 65億7926万 | +2.98% | 26.19 | 5.09 |
| 07/13 | 563 | 563 | 556 | 558 | -0.18% | 16,500 | 66億3874万 | +4.3% | 26.43 | 5.14 |
| 07/12 | 564 | 566 | 559 | 559 | -0.71% | 21,700 | 66億5064万 | +5.08% | 26.47 | 5.15 |
| 07/11 | 555 | 574 | 555 | 563 | +1.62% | 55,500 | 66億9823万 | +6.23% | 26.66 | 5.18 |
| 07/10 | 560 | 560 | 545 | 554 | -4.32% | 127,100 | 65億9115万 | +5.12% | 26.24 | 5.1 |
| 07/07 | 567 | 593 | 560 | 579 | +2.66% | 139,300 | 68億8859万 | +10.29% | 27.42 | 5.33 |
| 07/06 | 558 | 564 | 555 | 564 | +1.81% | 46,000 | 67億1013万 | +8.05% | 26.71 | 5.19 |
| 07/05 | 558 | 558 | 552 | 554 | +0.36% | 41,300 | 65億9115万 | +6.54% | 26.24 | 5.1 |
| 07/04 | 550 | 556 | 546 | 552 | +1.1% | 53,800 | 65億6736万 | +6.77% | 26.14 | 5.08 |
| 07/03 | 546 | 548 | 543 | 546 | +0.74% | 42,200 | 64億9598万 | +6.02% | 25.86 | 5.03 |
| 06/30 | 540 | 542 | 539 | 542 | +0.93% | 31,100 | 64億4839万 | +5.65% | 25.67 | 4.99 |
| 06/29 | 534 | 537 | 533 | 537 | +1.32% | 18,500 | 63億8890万 | +5.09% | 25.43 | 4.95 |
| 06/28 | 530 | 533 | 529 | 530 | +0.19% | 13,600 | 63億562万 | +4.13% | 25.1 | 4.88 |
| 06/27 | 530 | 534 | 529 | 529 | -0.94% | 21,100 | 62億9372万 | +4.13% | 25.05 | 4.87 |
| 06/26 | 530 | 538 | 528 | 534 | +0.95% | 29,700 | 63億5321万 | +5.53% | 25.29 | 4.92 |
| 06/23 | 529 | 531 | 527 | 529 | +0.38% | 27,100 | 62億9372万 | +4.75% | 25.05 | 4.87 |
| 06/22 | 527 | 531 | 527 | 527 | -0.57% | 16,400 | 62億6992万 | +4.56% | 24.96 | 4.85 |
| 06/21 | 522 | 543 | 522 | 530 | +1.53% | 73,400 | 63億562万 | +5.58% | 25.1 | 4.88 |
| 06/20 | 520 | 522 | 518 | 522 | +0.77% | 29,200 | 62億1044万 | +4.19% | 24.72 | 4.81 |
| 06/19 | 520 | 520 | 517 | 518 | +0.58% | 19,400 | 61億6285万 | +3.6% | 24.53 | 4.77 |
| 06/16 | 520 | 520 | 513 | 515 | +0.98% | 45,300 | 61億2716万 | +3% | 24.39 | 4.74 |
| 06/15 | 506 | 510 | 505 | 510 | +0.99% | 26,900 | 60億6767万 | +2.2% | 24.15 | 4.7 |
| 06/14 | 505 | 505 | 503 | 505 | +0.4% | 16,100 | 60億818万 | +1.2% | 23.92 | 4.65 |
| 06/13 | 504 | 504 | 502 | 503 | +0.2% | 17,200 | 59億8439万 | +0.8% | 23.82 | 4.63 |
| 06/12 | 503 | 503 | 502 | 502 | -0.2% | 14,600 | 59億7249万 | +0.8% | 23.77 | 4.62 |
| 06/09 | 502 | 503 | 500 | 503 | +0.6% | 8,700 | 59億8439万 | +1% | 23.82 | 4.63 |
| 06/08 | 502 | 503 | 500 | 500 | 0% | 6,500 | 59億4870万 | +0.4% | 23.68 | 4.6 |
