株価チャート
2023/07/07～2023/12/01
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 |
| 12/01 | 121 | 123 | 120 | 121 | -0.82% | 858,100 | 365億8428万 | +4.31% | 19.56 | 0.63 |
| 11/30 | 123 | 123 | 120 | 122 | -0.81% | 953,900 | 368億8663万 | +6.09% | 19.73 | 0.64 |
| 11/29 | 124 | 126 | 123 | 123 | -0.81% | 1,601,300 | 371億8898万 | +6.96% | 19.89 | 0.65 |
| 11/28 | 122 | 124 | 121 | 124 | +0.81% | 1,274,600 | 374億9133万 | +8.77% | 20.05 | 0.65 |
| 11/27 | 121 | 125 | 120 | 123 | +1.65% | 1,290,700 | 371億8898万 | +8.85% | 19.89 | 0.65 |
| 11/24 | 120 | 122 | 119 | 121 | +0.83% | 1,049,300 | 365億8428万 | +7.08% | 19.56 | 0.63 |
| 11/22 | 122 | 122 | 119 | 120 | -1.64% | 1,296,600 | 362億8193万 | +7.14% | 19.4 | 0.63 |
| 11/21 | 121 | 124 | 121 | 122 | +0.83% | 1,889,200 | 368億8663万 | +8.93% | 19.73 | 0.64 |
| 11/20 | 117 | 121 | 116 | 121 | +4.31% | 2,768,800 | 365億8428万 | +8.04% | 19.56 | 0.63 |
| 11/17 | 113 | 116 | 111 | 116 | +1.75% | 1,494,700 | 350億7253万 | +4.5% | 18.75 | 0.61 |
| 11/16 | 112 | 115 | 112 | 114 | +1.79% | 1,418,100 | 344億6783万 | +2.7% | 18.43 | 0.6 |
| 11/15 | 111 | 113 | 111 | 112 | +0.9% | 1,665,600 | 338億6313万 | +0.9% | 18.11 | 0.59 |
| 11/14 | 111 | 112 | 110 | 111 | +0.91% | 697,700 | 335億6078万 | 0% | 17.95 | 0.58 |
| 11/13 | 113 | 113 | 110 | 110 | -1.79% | 1,019,100 | 332億5843万 | -0.9% | 17.78 | 0.58 |
| 11/10 | 114 | 115 | 111 | 112 | -1.75% | 1,949,400 | 338億6313万 | +0.9% | 18.11 | 0.59 |
| 11/09 | 110 | 114 | 110 | 114 | +2.7% | 1,139,900 | 344億6783万 | +2.7% | 18.43 | 0.6 |
| 11/08 | 116 | 116 | 111 | 111 | -4.31% | 1,922,200 | 335億6078万 | 0% | 17.95 | 0.58 |
| 11/07 | 116 | 118 | 115 | 116 | 0% | 1,491,300 | 350億7253万 | +3.57% | 18.75 | 0.61 |
| 11/06 | 117 | 118 | 115 | 116 | 0% | 1,476,200 | 350億7253万 | +3.57% | 18.75 | 0.61 |
| 11/02 | 114 | 118 | 114 | 116 | +1.75% | 2,234,000 | 350億7253万 | +3.57% | 18.75 | 0.61 |
| 11/01 | 112 | 114 | 112 | 114 | +2.7% | 1,207,900 | 344億6783万 | +0.88% | 18.43 | 0.6 |
| 10/31 | 108 | 111 | 108 | 111 | +1.83% | 1,756,900 | 335億6078万 | -1.77% | 17.95 | 0.58 |
| 10/30 | 109 | 111 | 108 | 109 | 0% | 2,861,100 | 329億5608万 | -4.39% | 17.62 | 0.57 |
| 10/27 | 107 | 111 | 107 | 109 | +0.93% | 1,133,400 | 329億5608万 | -4.39% | 17.62 | 0.57 |
| 10/26 | 107 | 109 | 106 | 108 | 0% | 1,976,000 | 326億5374万 | -6.09% | 17.46 | 0.57 |
| 10/25 | 106 | 110 | 106 | 108 | +1.89% | 1,417,600 | 326億5374万 | -6.9% | 17.46 | 0.57 |
| 10/24 | 104 | 107 | 102 | 106 | +2.91% | 2,637,100 | 320億4904万 | -8.62% | 17.14 | 0.56 |
| 10/23 | 108 | 108 | 103 | 103 | -5.5% | 2,263,000 | 311億4199万 | -12.71% | 16.65 | 0.54 |
| 10/20 | 110 | 110 | 107 | 109 | -0.91% | 2,173,800 | 329億5608万 | -7.63% | 17.62 | 0.57 |
| 10/19 | 111 | 112 | 109 | 110 | -1.79% | 996,700 | 332億5843万 | -7.56% | 17.78 | 0.58 |
| 10/18 | 111 | 112 | 109 | 112 | +1.82% | 1,308,200 | 338億6313万 | -5.88% | 18.11 | 0.59 |
| 10/17 | 112 | 113 | 109 | 110 | -0.9% | 1,675,400 | 332億5843万 | -7.56% | 17.78 | 0.58 |
| 10/16 | 111 | 113 | 110 | 111 | 0% | 1,648,600 | 335億6078万 | -7.5% | 17.95 | 0.58 |
| 10/13 | 114 | 116 | 111 | 111 | -3.48% | 1,379,000 | 335億6078万 | -7.5% | 17.95 | 0.58 |
| 10/12 | 113 | 116 | 112 | 115 | +1.77% | 1,588,000 | 347億7018万 | -4.17% | 18.59 | 0.6 |
| 10/11 | 115 | 116 | 113 | 113 | -1.74% | 1,168,400 | 341億6548万 | -5.83% | 18.27 | 0.59 |
| 10/10 | 115 | 118 | 114 | 115 | +3.6% | 2,066,700 | 347億7018万 | -4.96% | 18.59 | 0.6 |
| 10/06 | 112 | 114 | 110 | 111 | -0.89% | 1,734,600 | 335億6078万 | -8.26% | 17.95 | 0.58 |
| 10/05 | 111 | 115 | 109 | 112 | +0.9% | 2,361,900 | 338億6313万 | -7.44% | 18.11 | 0.59 |
| 10/04 | 114 | 115 | 111 | 111 | -4.31% | 2,940,700 | 335億6078万 | -8.26% | 17.95 | 0.58 |
| 10/03 | 118 | 119 | 114 | 116 | -2.52% | 2,909,200 | 350億7253万 | -4.13% | 18.75 | 0.61 |
| 10/02 | 123 | 125 | 119 | 119 | -3.25% | 2,379,700 | 359億7958万 | -1.65% | 19.24 | 0.62 |
| 09/29 | 126 | 126 | 121 | 123 | -2.38% | 3,109,500 | 371億8898万 | +2.5% | 19.89 | 0.64 |
| 09/28 | 127 | 132 | 125 | 126 | -0.79% | 1,936,800 | 380億9603万 | +5% | 20.37 | 0.66 |
| 09/27 | 124 | 127 | 122 | 127 | +2.42% | 2,204,300 | 383億9838万 | +6.72% | 20.53 | 0.66 |
| 09/26 | 125 | 126 | 124 | 124 | -1.59% | 1,072,300 | 374億9133万 | +5.08% | 20.05 | 0.65 |
| 09/25 | 126 | 127 | 124 | 126 | +0.8% | 1,301,300 | 380億9603万 | +6.78% | 20.37 | 0.66 |
| 09/22 | 123 | 126 | 121 | 125 | +1.63% | 1,595,100 | 377億9368万 | +6.84% | 20.21 | 0.65 |
| 09/21 | 125 | 127 | 123 | 123 | -1.6% | 1,579,400 | 371億8898万 | +6.03% | 19.89 | 0.64 |
| 09/20 | 130 | 130 | 123 | 125 | -3.1% | 2,644,500 | 377億9368万 | +7.76% | 20.21 | 0.65 |
| 09/19 | 131 | 132 | 128 | 129 | -2.27% | 3,719,000 | 390億307万 | +12.17% | 20.86 | 0.67 |
| 09/15 | 127 | 138 | 127 | 132 | +5.6% | 8,454,900 | 399億1012万 | +14.78% | 21.34 | 0.69 |
| 09/14 | 122 | 126 | 121 | 125 | +2.46% | 3,917,200 | 377億9368万 | +9.65% | 20.21 | 0.65 |
| 09/13 | 119 | 123 | 118 | 122 | +4.27% | 3,057,700 | 368億8663万 | +7.96% | 19.73 | 0.64 |
| 09/12 | 118 | 119 | 117 | 117 | 0% | 905,100 | 353億7488万 | +3.54% | 18.92 | 0.61 |
| 09/11 | 118 | 119 | 117 | 117 | -0.85% | 774,200 | 353億7488万 | +3.54% | 18.92 | 0.61 |
| 09/08 | 117 | 120 | 117 | 118 | -0.84% | 1,641,200 | 356億7723万 | +5.36% | 19.08 | 0.62 |
| 09/07 | 118 | 120 | 117 | 119 | +0.85% | 1,520,300 | 359億7958万 | +6.25% | 19.24 | 0.62 |
| 09/06 | 116 | 120 | 116 | 118 | +0.85% | 1,936,300 | 356億7723万 | +5.36% | 19.08 | 0.62 |
| 09/05 | 117 | 118 | 115 | 117 | -0.85% | 814,900 | 353億7488万 | +4.46% | 18.92 | 0.61 |
| 09/04 | 116 | 118 | 115 | 118 | +2.61% | 1,243,400 | 356億7723万 | +6.31% | 19.08 | 0.62 |
| 09/01 | 113 | 116 | 112 | 115 | +1.77% | 1,804,500 | 347億7018万 | +3.6% | 18.59 | 0.6 |
| 08/31 | 113 | 115 | 112 | 113 | 0% | 1,017,300 | 341億6548万 | +1.8% | 18.27 | 0.59 |
| 08/30 | 113 | 113 | 111 | 113 | 0% | 975,500 | 341億6548万 | +1.8% | 18.27 | 0.59 |
| 08/29 | 111 | 113 | 110 | 113 | +1.8% | 891,900 | 341億6548万 | +1.8% | 18.27 | 0.59 |
| 08/28 | 110 | 111 | 109 | 111 | +1.83% | 886,700 | 335億6078万 | 0% | 17.95 | 0.58 |
| 08/25 | 109 | 110 | 108 | 109 | -0.91% | 500,100 | 329億5608万 | -1.8% | 17.62 | 0.57 |
| 08/24 | 109 | 110 | 109 | 110 | +0.92% | 213,800 | 332億5843万 | -0.9% | 17.78 | 0.57 |
| 08/23 | 110 | 110 | 109 | 109 | -0.91% | 369,100 | 329億5608万 | -1.8% | 17.62 | 0.57 |
| 08/22 | 110 | 110 | 108 | 110 | +1.85% | 624,800 | 332億5843万 | -0.9% | 17.78 | 0.57 |
| 08/21 | 108 | 110 | 108 | 108 | +0.93% | 1,632,300 | 326億5374万 | -2.7% | 17.46 | 0.56 |
| 08/18 | 109 | 110 | 107 | 107 | -1.83% | 1,467,000 | 323億5139万 | -4.46% | 17.3 | 0.56 |
| 08/17 | 111 | 111 | 106 | 109 | -1.8% | 1,849,200 | 329億5608万 | -2.68% | 17.62 | 0.57 |
| 08/16 | 113 | 113 | 110 | 111 | -1.77% | 1,060,800 | 335億6078万 | -0.89% | 17.95 | 0.58 |
| 08/15 | 114 | 115 | 113 | 113 | -0.88% | 697,000 | 341億6548万 | +0.89% | 18.27 | 0.59 |
| 08/14 | 115 | 116 | 113 | 114 | -0.87% | 1,334,000 | 344億6783万 | +0.88% | 18.43 | 0.59 |
| 08/10 | 111 | 115 | 111 | 115 | +4.55% | 3,249,300 | 347億7018万 | +1.77% | 18.59 | 0.6 |
| 08/09 | 111 | 112 | 110 | 110 | +0.92% | 1,185,300 | 332億5843万 | -2.65% | 17.78 | 0.57 |
| 08/08 | 111 | 112 | 109 | 109 | -3.54% | 2,499,700 | 329億5608万 | -3.54% | 17.62 | 0.57 |
| 08/07 | 110 | 114 | 110 | 113 | +2.73% | 1,422,800 | 341億6548万 | -0.88% | 18.27 | 0.59 |
| 08/04 | 108 | 112 | 105 | 110 | +0.92% | 3,008,300 | 332億5843万 | -3.51% | 17.78 | 0.57 |
| 08/03 | 113 | 114 | 105 | 109 | -4.39% | 5,320,400 | 329億5608万 | -4.39% | 17.62 | 0.57 |
| 08/02 | 112 | 115 | 111 | 114 | +1.79% | 1,776,200 | 344億6783万 | 0% | 18.43 | 0.59 |
| 08/01 | 111 | 113 | 110 | 112 | +0.9% | 1,126,900 | 338億6313万 | -1.75% | 18.11 | 0.58 |
| 07/31 | 111 | 112 | 109 | 111 | +0.91% | 1,192,000 | 335億6078万 | -2.63% | 17.95 | 0.58 |
| 07/28 | 111 | 112 | 109 | 110 | -0.9% | 3,645,100 | 332億5843万 | -3.51% | 17.78 | 0.57 |
| 07/27 | 112 | 112 | 111 | 111 | -0.89% | 1,049,900 | 335億6078万 | -1.77% | 17.95 | 0.58 |
| 07/26 | 114 | 114 | 111 | 112 | -0.88% | 1,355,000 | 338億6313万 | -0.88% | 18.11 | 0.58 |
| 07/25 | 113 | 116 | 112 | 113 | 0% | 2,419,600 | 341億6548万 | 0% | 18.27 | 0.59 |
| 07/24 | 112 | 113 | 110 | 113 | +1.8% | 1,624,000 | 341億6548万 | -0.88% | 18.27 | 0.59 |
| 07/21 | 111 | 112 | 110 | 111 | 0% | 1,114,200 | 335億6078万 | -2.63% | 17.95 | 0.58 |
| 07/20 | 114 | 114 | 111 | 111 | -1.77% | 1,241,900 | 335億6078万 | -1.77% | 17.95 | 0.58 |
| 07/19 | 111 | 114 | 110 | 113 | +2.73% | 1,936,600 | 341億6548万 | 0% | 18.27 | 0.59 |
| 07/18 | 112 | 112 | 110 | 110 | -1.79% | 2,530,700 | 332億5843万 | -2.65% | 17.78 | 0.57 |
| 07/14 | 114 | 115 | 112 | 112 | -2.61% | 2,746,500 | 338億6313万 | -0.88% | 18.11 | 0.58 |
| 07/13 | 114 | 116 | 112 | 115 | +1.77% | 3,174,400 | 347億7018万 | +2.68% | 18.59 | 0.6 |
| 07/12 | 117 | 118 | 113 | 113 | -3.42% | 4,458,300 | 341億6548万 | +0.89% | 18.27 | 0.59 |
| 07/11 | 118 | 119 | 116 | 117 | -0.85% | 2,718,600 | 353億7488万 | +5.41% | 18.92 | 0.61 |
| 07/10 | 119 | 121 | 117 | 118 | +0.85% | 2,341,600 | 356億7723万 | +6.31% | 19.08 | 0.62 |
| 07/07 | 117 | 121 | 115 | 117 | -1.68% | 3,136,300 | 353億7488万 | +6.36% | 18.92 | 0.61 |
