株価チャート
2023/07/11～2023/12/05
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 |
| 12/05 | 508 | 513 | 508 | 510 | +0.39% | 3,300 | 58億3185万 | +2.2% | 11.19 | 1.32 |
| 12/04 | 516 | 520 | 508 | 508 | -2.68% | 13,000 | 58億898万 | +1.8% | 11.15 | 1.31 |
| 12/01 | 521 | 533 | 517 | 522 | -0.57% | 15,800 | 59億6907万 | +4.4% | 11.46 | 1.35 |
| 11/30 | 520 | 525 | 511 | 525 | +0.96% | 9,200 | 60億337万 | +5.21% | 11.52 | 1.35 |
| 11/29 | 522 | 539 | 520 | 520 | -1.52% | 23,200 | 59億4620万 | +4.21% | 11.41 | 1.34 |
| 11/28 | 515 | 537 | 503 | 528 | +3.94% | 33,500 | 60億3768万 | +6.02% | 11.59 | 1.36 |
| 11/27 | 514 | 514 | 493 | 508 | +0.99% | 27,000 | 58億898万 | +2.21% | 11.15 | 1.31 |
| 11/24 | 478 | 506 | 478 | 503 | +5.23% | 43,500 | 57億5180万 | +1.41% | 11.04 | 1.3 |
| 11/22 | 473 | 478 | 472 | 478 | +1.49% | 4,200 | 54億6593万 | -3.43% | 10.49 | 1.23 |
| 11/21 | 474 | 476 | 470 | 471 | -0.42% | 7,700 | 53億8588万 | -5.04% | 10.34 | 1.21 |
| 11/20 | 467 | 473 | 466 | 473 | +1.28% | 9,700 | 54億875万 | -4.64% | 10.38 | 1.22 |
| 11/17 | 462 | 467 | 462 | 467 | +0.43% | 6,100 | 53億4014万 | -6.04% | 10.25 | 1.2 |
| 11/16 | 466 | 471 | 465 | 465 | 0% | 8,900 | 53億1727万 | -6.63% | 10.21 | 1.2 |
| 11/15 | 466 | 470 | 458 | 465 | -0.21% | 14,300 | 53億1727万 | -6.63% | 10.21 | 1.2 |
| 11/14 | 453 | 473 | 453 | 466 | +2.19% | 18,400 | 53億2871万 | -6.61% | 10.23 | 1.2 |
| 11/13 | 482 | 500 | 447 | 456 | -5.39% | 77,500 | 52億1436万 | -8.8% | 10.01 | 1.18 |
| 11/10 | 482 | 491 | 471 | 482 | -0.82% | 13,600 | 55億1167万 | -3.6% | 10.58 | 1.24 |
| 11/09 | 502 | 502 | 481 | 486 | -2.61% | 23,200 | 55億5741万 | -2.61% | 10.67 | 1.25 |
| 11/08 | 504 | 516 | 490 | 499 | -2.54% | 22,800 | 57億606万 | +0.2% | 10.95 | 1.29 |
| 11/07 | 518 | 527 | 512 | 512 | -0.58% | 16,800 | 58億5472万 | +3.02% | 11.24 | 1.32 |
| 11/06 | 534 | 534 | 490 | 515 | -3.01% | 37,900 | 58億8902万 | +4.04% | 11.3 | 1.33 |
| 11/02 | 533 | 540 | 530 | 531 | -0.38% | 12,200 | 60億7198万 | +7.27% | 11.65 | 1.37 |
| 11/01 | 540 | 543 | 526 | 533 | -0.56% | 15,300 | 60億9485万 | +8.33% | 11.7 | 1.37 |
| 10/31 | 522 | 540 | 511 | 536 | +3.68% | 24,800 | 61億2916万 | +9.61% | 11.76 | 1.38 |
| 10/30 | 527 | 527 | 510 | 517 | -0.58% | 13,200 | 59億1189万 | +6.82% | 11.35 | 1.33 |
| 10/27 | 514 | 520 | 501 | 520 | +1.17% | 23,000 | 59億4620万 | +8.33% | 11.41 | 1.34 |
| 10/26 | 516 | 521 | 508 | 514 | +0.19% | 24,700 | 58億7759万 | +7.98% | 11.28 | 1.33 |
| 10/25 | 506 | 515 | 506 | 513 | +1.58% | 16,100 | 58億6615万 | +8.69% | 11.26 | 1.32 |
| 10/24 | 510 | 515 | 495 | 505 | -0.2% | 13,700 | 57億7467万 | +7.91% | 11.08 | 1.3 |
| 10/23 | 496 | 521 | 483 | 506 | +2.85% | 49,800 | 57億6334万 | +9.05% | 11.06 | 1.3 |
| 10/20 | 490 | 492 | 486 | 492 | +0.41% | 9,800 | 56億388万 | +6.96% | 10.76 | 1.26 |
| 10/19 | 476 | 490 | 476 | 490 | 0% | 5,600 | 55億8110万 | +7.22% | 10.71 | 1.26 |
| 10/18 | 489 | 495 | 483 | 490 | +0.2% | 12,000 | 55億8110万 | +8.17% | 10.71 | 1.26 |
| 10/17 | 486 | 492 | 484 | 489 | +1.66% | 17,100 | 55億6971万 | +8.67% | 10.69 | 1.26 |
| 10/16 | 489 | 489 | 480 | 481 | -1.84% | 11,700 | 54億7859万 | +7.61% | 10.52 | 1.24 |
| 10/13 | 487 | 495 | 482 | 490 | +0.62% | 18,500 | 55億8110万 | +10.36% | 10.71 | 1.26 |
| 10/12 | 472 | 489 | 472 | 487 | +3.18% | 30,700 | 55億4693万 | +10.43% | 10.65 | 1.25 |
| 10/11 | 488 | 489 | 467 | 472 | -3.28% | 19,300 | 53億7608万 | +8.01% | 10.32 | 1.21 |
| 10/10 | 489 | 490 | 480 | 488 | +0.83% | 34,500 | 55億5832万 | +12.18% | 10.67 | 1.25 |
| 10/06 | 479 | 484 | 458 | 484 | +2.33% | 15,900 | 55億1276万 | +12.3% | 10.58 | 1.24 |
| 10/05 | 460 | 473 | 455 | 473 | +3.96% | 20,000 | 53億8747万 | +10.51% | 10.34 | 1.22 |
| 10/04 | 447 | 456 | 446 | 455 | -1.09% | 25,200 | 51億8245万 | +7.06% | 9.95 | 1.17 |
| 10/03 | 458 | 460 | 451 | 460 | -0.86% | 21,300 | 52億3940万 | +8.75% | 10.06 | 1.18 |
| 10/02 | 481 | 481 | 461 | 464 | -3.73% | 46,400 | 52億8496万 | +10.48% | 10.14 | 1.19 |
| 09/29 | 494 | 494 | 472 | 482 | -2.23% | 74,500 | 54億8998万 | +15.31% | 10.54 | 1.3 |
| 09/28 | 464 | 496 | 463 | 493 | +6.25% | 147,700 | 56億1527万 | +19.08% | 10.78 | 1.33 |
| 09/27 | 463 | 478 | 449 | 464 | +2.2% | 136,400 | 52億8496万 | +12.9% | 10.14 | 1.25 |
| 09/26 | 445 | 466 | 441 | 454 | +7.84% | 312,900 | 51億7106万 | +11.27% | 9.93 | 1.22 |
| 09/25 | 418 | 421 | 417 | 421 | +1.2% | 14,800 | 47億9519万 | +3.95% | 9.2 | 1.13 |
| 09/22 | 414 | 416 | 412 | 416 | +0.24% | 1,800 | 47億3824万 | +2.97% | 9.09 | 1.12 |
| 09/21 | 415 | 415 | 412 | 415 | 0% | 3,300 | 47億2062万 | +2.72% | 9.06 | 1.12 |
| 09/20 | 412 | 415 | 412 | 415 | +0.48% | 3,200 | 47億2062万 | +2.98% | 9.06 | 1.12 |
| 09/19 | 411 | 414 | 410 | 413 | +0.73% | 8,500 | 46億9787万 | +2.74% | 9.02 | 1.11 |
| 09/15 | 409 | 410 | 408 | 410 | +0.49% | 11,700 | 46億6375万 | +2.24% | 8.95 | 1.1 |
| 09/14 | 408 | 408 | 407 | 408 | 0% | 1,200 | 46億4100万 | +2% | 8.91 | 1.1 |
| 09/13 | 407 | 409 | 407 | 408 | +0.74% | 2,100 | 46億4100万 | +2.26% | 8.91 | 1.1 |
| 09/12 | 407 | 408 | 404 | 405 | 0% | 3,100 | 46億687万 | +1.5% | 8.84 | 1.09 |
| 09/11 | 409 | 409 | 400 | 405 | -0.25% | 28,900 | 46億687万 | +1.76% | 8.84 | 1.09 |
| 09/08 | 403 | 407 | 403 | 406 | -0.49% | 8,400 | 46億1825万 | +2.01% | 8.86 | 1.09 |
| 09/07 | 406 | 408 | 403 | 408 | +0.25% | 2,200 | 46億4100万 | +2.51% | 8.91 | 1.1 |
| 09/06 | 407 | 409 | 404 | 407 | +0.25% | 4,700 | 46億2962万 | +2.52% | 8.89 | 1.09 |
| 09/05 | 407 | 407 | 404 | 406 | +0.5% | 5,500 | 46億1825万 | +2.27% | 8.86 | 1.09 |
| 09/04 | 401 | 406 | 401 | 404 | +0.25% | 30,000 | 45億9550万 | +2.02% | 8.82 | 1.09 |
| 09/01 | 403 | 404 | 398 | 403 | +0.5% | 11,200 | 45億8412万 | +2.03% | 8.8 | 1.08 |
| 08/31 | 403 | 403 | 400 | 401 | -0.25% | 6,200 | 45億6137万 | +1.78% | 8.75 | 1.08 |
| 08/30 | 401 | 403 | 400 | 402 | 0% | 1,900 | 45億7275万 | +2.29% | 8.78 | 1.08 |
| 08/29 | 402 | 402 | 400 | 402 | +0.5% | 4,300 | 45億7275万 | +2.29% | 8.78 | 1.08 |
| 08/28 | 402 | 403 | 399 | 400 | +1.01% | 5,000 | 45億5000万 | +2.04% | 8.73 | 1.08 |
| 08/25 | 403 | 404 | 387 | 396 | -1% | 9,100 | 45億450万 | +1.02% | 8.65 | 1.06 |
| 08/24 | 397 | 405 | 395 | 400 | +1.27% | 5,900 | 45億5000万 | +2.3% | 8.73 | 1.08 |
| 08/23 | 395 | 395 | 393 | 395 | 0% | 1,700 | 44億9312万 | +1.02% | 8.62 | 1.06 |
| 08/22 | 394 | 395 | 392 | 395 | +0.51% | 1,300 | 44億9312万 | +1.28% | 8.62 | 1.06 |
| 08/21 | 397 | 397 | 387 | 393 | -1.01% | 2,100 | 44億7037万 | +0.77% | 8.58 | 1.06 |
| 08/18 | 389 | 400 | 383 | 397 | +0.51% | 11,300 | 45億1587万 | +1.79% | 8.67 | 1.07 |
| 08/17 | 390 | 395 | 386 | 395 | +1.28% | 4,000 | 44億9312万 | +1.54% | 8.62 | 1.06 |
| 08/16 | 391 | 397 | 389 | 390 | -0.76% | 9,800 | 44億3625万 | +0.26% | 8.51 | 1.05 |
| 08/15 | 392 | 393 | 390 | 393 | +0.26% | 3,400 | 44億7037万 | +1.03% | 8.58 | 1.06 |
| 08/14 | 388 | 392 | 388 | 392 | 0% | 3,500 | 44億5900万 | +1.03% | 8.56 | 1.05 |
| 08/10 | 390 | 392 | 389 | 392 | +0.51% | 4,200 | 44億5900万 | +1.03% | 8.56 | 1.05 |
| 08/09 | 390 | 393 | 388 | 390 | -2.01% | 7,000 | 44億3625万 | +0.52% | 8.51 | 1.05 |
| 08/08 | 389 | 406 | 389 | 398 | +2.05% | 33,500 | 45億2725万 | +2.58% | 8.69 | 1.07 |
| 08/07 | 397 | 399 | 370 | 390 | -2.26% | 44,800 | 44億3625万 | +0.52% | 8.51 | 1.05 |
| 08/04 | 399 | 400 | 396 | 399 | +1.01% | 2,200 | 45億3862万 | +2.84% | 8.71 | 1.07 |
| 08/03 | 402 | 405 | 395 | 395 | -1.25% | 7,600 | 44億9312万 | +2.07% | 8.62 | 1.06 |
| 08/02 | 392 | 410 | 389 | 400 | +3.09% | 31,800 | 45億5000万 | +3.36% | 8.73 | 1.08 |
| 08/01 | 387 | 389 | 385 | 388 | +1.04% | 11,600 | 44億1350万 | +0.52% | 8.47 | 1.04 |
| 07/31 | 381 | 394 | 380 | 384 | +0.52% | 39,400 | 43億6800万 | -0.78% | 8.38 | 1.03 |
| 07/28 | 384 | 386 | 380 | 382 | -0.26% | 6,900 | 43億4525万 | -1.29% | 8.34 | 1.03 |
| 07/27 | 387 | 388 | 381 | 383 | -0.78% | 6,600 | 43億5662万 | -1.03% | 8.36 | 1.03 |
| 07/26 | 389 | 389 | 381 | 386 | 0% | 9,800 | 43億9075万 | -0.52% | 8.43 | 1.04 |
| 07/25 | 385 | 391 | 381 | 386 | -0.77% | 13,400 | 43億9075万 | -0.52% | 8.43 | 1.04 |
| 07/24 | 386 | 389 | 381 | 389 | +1.3% | 12,100 | 44億2487万 | +0.26% | 8.49 | 1.05 |
| 07/21 | 386 | 386 | 381 | 384 | -0.52% | 3,600 | 43億6800万 | -1.03% | 8.38 | 1.03 |
| 07/20 | 386 | 386 | 381 | 386 | 0% | 3,100 | 43億9075万 | -0.52% | 8.43 | 1.04 |
| 07/19 | 384 | 386 | 382 | 386 | +0.78% | 2,200 | 43億9075万 | -0.52% | 8.43 | 1.04 |
| 07/18 | 386 | 389 | 372 | 383 | -0.52% | 11,200 | 43億5662万 | -1.29% | 8.36 | 1.03 |
| 07/14 | 386 | 389 | 384 | 385 | -0.26% | 900 | 43億7937万 | -1.03% | 8.41 | 1.04 |
| 07/13 | 391 | 391 | 383 | 386 | 0% | 3,900 | 43億9075万 | -0.77% | 8.43 | 1.04 |
| 07/12 | 387 | 387 | 383 | 386 | -0.26% | 4,300 | 43億9075万 | -0.52% | 8.43 | 1.04 |
| 07/11 | 386 | 387 | 384 | 387 | +0.26% | 1,700 | 44億212万 | -0.26% | 8.45 | 1.04 |
