株価チャート
2023/07/27~2023/12/20
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 |
12/20 | 515 | 523 | 512 | 518 | +1.17% | 69,800 | 58億1377万 | +8.37% | 9.59 | 1.38 |
12/19 | 508 | 513 | 503 | 512 | +1.39% | 69,700 | 57億4643万 | +7.56% | 9.48 | 1.36 |
12/18 | 499 | 509 | 493 | 505 | +2.43% | 84,200 | 56億6787万 | +6.54% | 9.35 | 1.34 |
12/15 | 485 | 499 | 485 | 493 | +2.49% | 81,700 | 55億3319万 | +4.23% | 9.13 | 1.31 |
12/14 | 482 | 487 | 478 | 481 | +0.21% | 42,100 | 53億9850万 | +2.12% | 8.9 | 1.28 |
12/13 | 479 | 484 | 477 | 480 | +1.48% | 17,000 | 53億8728万 | +2.13% | 8.88 | 1.28 |
12/12 | 481 | 487 | 473 | 473 | -1.05% | 17,400 | 53億872万 | +0.85% | 8.75 | 1.26 |
12/11 | 474 | 480 | 471 | 478 | +1.7% | 22,300 | 53億6483万 | +1.92% | 8.85 | 1.27 |
12/08 | 475 | 478 | 470 | 470 | -1.05% | 26,500 | 52億7505万 | +0.21% | 8.7 | 1.25 |
12/07 | 478 | 482 | 475 | 475 | -1.66% | 11,900 | 53億3116万 | +1.5% | 8.79 | 1.26 |
12/06 | 475 | 484 | 475 | 483 | +1.9% | 30,700 | 54億2095万 | +3.43% | 8.94 | 1.28 |
12/05 | 478 | 481 | 469 | 474 | -0.84% | 21,300 | 53億1994万 | +1.72% | 8.77 | 1.26 |
12/04 | 470 | 478 | 467 | 478 | +2.36% | 56,400 | 53億6483万 | +2.8% | 8.85 | 1.27 |
12/01 | 468 | 471 | 466 | 467 | +0.86% | 19,400 | 52億4138万 | +0.65% | 8.64 | 1.24 |
11/30 | 468 | 470 | 459 | 463 | -1.07% | 30,800 | 51億9648万 | -0.22% | 8.57 | 1.23 |
11/29 | 471 | 478 | 467 | 468 | -2.3% | 30,500 | 52億5260万 | +0.86% | 8.66 | 1.24 |
11/28 | 473 | 480 | 469 | 479 | +1.91% | 42,200 | 53億7606万 | +3.23% | 8.87 | 1.27 |
11/27 | 470 | 475 | 466 | 470 | +1.08% | 54,600 | 52億7505万 | +1.51% | 8.7 | 1.25 |
11/24 | 460 | 471 | 460 | 465 | +0.65% | 37,400 | 52億1893万 | +0.43% | 8.61 | 1.24 |
11/22 | 458 | 463 | 458 | 462 | +1.09% | 16,100 | 51億8526万 | -0.43% | 8.55 | 1.23 |
11/21 | 460 | 465 | 456 | 457 | -1.08% | 32,600 | 51億2914万 | -1.51% | 8.46 | 1.22 |
11/20 | 458 | 473 | 458 | 462 | +1.09% | 51,200 | 51億8526万 | -0.43% | 8.55 | 1.23 |
11/17 | 470 | 476 | 452 | 457 | -4.99% | 316,100 | 51億2914万 | -1.51% | 8.46 | 1.22 |
11/16 | 500 | 500 | 480 | 481 | -3.8% | 70,200 | 53億9850万 | +3.44% | 8.9 | 1.28 |
11/15 | 490 | 507 | 486 | 500 | +5.71% | 202,400 | 56億1175万 | +7.76% | 9.25 | 1.33 |
11/14 | 471 | 474 | 460 | 473 | +1.5% | 103,100 | 53億872万 | +2.16% | 8.75 | 1.26 |
11/13 | 465 | 468 | 457 | 466 | +0.43% | 31,700 | 52億3015万 | +0.65% | 8.63 | 1.24 |
11/10 | 454 | 464 | 454 | 464 | +1.75% | 20,700 | 52億771万 | +0.43% | 8.59 | 1.23 |
11/09 | 452 | 459 | 450 | 456 | +0.88% | 20,200 | 51億1792万 | -1.3% | 8.44 | 1.21 |
11/08 | 461 | 465 | 451 | 452 | -2.59% | 52,600 | 50億7302万 | -2.38% | 8.37 | 1.2 |
11/07 | 469 | 469 | 456 | 464 | -1.28% | 24,700 | 52億771万 | -0.22% | 8.59 | 1.23 |
11/06 | 460 | 470 | 460 | 470 | +2.62% | 62,900 | 52億7505万 | +0.64% | 8.7 | 1.25 |
11/02 | 462 | 465 | 456 | 458 | +0.22% | 66,000 | 51億4036万 | -2.35% | 8.48 | 1.22 |
11/01 | 460 | 462 | 456 | 457 | -0.65% | 23,900 | 51億2914万 | -2.97% | 8.46 | 1.22 |
10/31 | 452 | 462 | 451 | 460 | +1.77% | 60,200 | 51億6281万 | -2.95% | 8.51 | 1.22 |
10/30 | 450 | 461 | 448 | 452 | 0% | 41,300 | 50億7302万 | -5.24% | 8.37 | 1.2 |
10/27 | 453 | 457 | 450 | 452 | 0% | 27,400 | 50億7302万 | -5.83% | 8.37 | 1.2 |
10/26 | 459 | 460 | 452 | 452 | -2.59% | 36,900 | 50億7302万 | -6.42% | 8.37 | 1.2 |
10/25 | 462 | 466 | 459 | 464 | +0.22% | 28,300 | 52億771万 | -4.72% | 8.59 | 1.23 |
10/24 | 458 | 463 | 447 | 463 | +1.09% | 116,000 | 51億9648万 | -5.32% | 8.57 | 1.23 |
10/23 | 468 | 468 | 458 | 458 | -2.14% | 54,600 | 50億9956万 | -6.72% | 8.48 | 1.21 |
10/20 | 473 | 473 | 462 | 468 | 0% | 48,100 | 52億1090万 | -5.26% | 8.66 | 1.23 |
10/19 | 475 | 485 | 467 | 468 | -1.89% | 54,300 | 52億1090万 | -5.65% | 8.66 | 1.23 |
10/18 | 471 | 483 | 468 | 477 | +1.27% | 136,200 | 53億1111万 | -4.22% | 8.83 | 1.26 |
10/17 | 456 | 471 | 456 | 471 | +3.52% | 102,200 | 52億4430万 | -5.61% | 8.72 | 1.24 |
10/16 | 458 | 462 | 455 | 455 | -1.09% | 99,400 | 50億6615万 | -9% | 8.42 | 1.2 |
10/13 | 475 | 475 | 460 | 460 | -3.16% | 81,000 | 51億2182万 | -8.37% | 8.51 | 1.21 |
10/12 | 469 | 476 | 466 | 475 | +1.93% | 15,300 | 52億8884万 | -5.75% | 8.79 | 1.25 |
10/11 | 471 | 473 | 466 | 466 | -0.85% | 34,000 | 51億8863万 | -7.91% | 8.63 | 1.23 |
10/10 | 468 | 481 | 465 | 470 | +0.86% | 98,100 | 52億3317万 | -7.3% | 8.7 | 1.24 |
10/06 | 465 | 469 | 461 | 466 | +0.87% | 31,400 | 51億8863万 | -8.45% | 8.63 | 1.23 |
10/05 | 465 | 474 | 460 | 462 | +0.65% | 60,300 | 51億4409万 | -9.59% | 8.55 | 1.22 |
10/04 | 468 | 474 | 447 | 459 | -4.97% | 210,400 | 51億1069万 | -10.35% | 8.5 | 1.21 |
10/03 | 492 | 493 | 481 | 483 | -2.42% | 88,900 | 53億7792万 | -5.85% | 8.94 | 1.27 |
10/02 | 516 | 516 | 495 | 495 | -3.32% | 70,100 | 55億1153万 | -3.7% | 9.16 | 1.31 |
09/29 | 521 | 527 | 508 | 512 | -1.54% | 44,800 | 57億81万 | -0.39% | 9.5 | 1.39 |
09/28 | 518 | 528 | 510 | 520 | 0% | 61,000 | 57億8989万 | +1.36% | 9.65 | 1.41 |
09/27 | 516 | 520 | 508 | 520 | 0% | 297,400 | 57億8989万 | +1.56% | 9.65 | 1.41 |
09/26 | 525 | 526 | 518 | 520 | -0.95% | 160,500 | 57億8989万 | +1.76% | 9.65 | 1.41 |
09/25 | 548 | 549 | 523 | 525 | -2.78% | 111,400 | 58億4556万 | +3.14% | 9.74 | 1.42 |
09/22 | 532 | 545 | 530 | 540 | +1.69% | 45,000 | 60億1258万 | +6.51% | 10.02 | 1.46 |
09/21 | 538 | 545 | 527 | 531 | -1.12% | 69,800 | 59億1237万 | +5.15% | 9.85 | 1.44 |
09/20 | 523 | 537 | 522 | 537 | +3.07% | 49,500 | 59億7917万 | +6.55% | 9.96 | 1.46 |
09/19 | 525 | 528 | 518 | 521 | -0.76% | 65,800 | 58億102万 | +3.58% | 9.66 | 1.41 |
09/15 | 525 | 530 | 522 | 525 | +0.38% | 57,400 | 58億4556万 | +3.75% | 9.74 | 1.42 |
09/14 | 519 | 526 | 518 | 523 | +0.77% | 45,900 | 58億2329万 | +3.16% | 9.7 | 1.42 |
09/13 | 513 | 523 | 511 | 519 | +0.78% | 66,100 | 57億7876万 | +1.96% | 9.63 | 1.41 |
09/12 | 502 | 519 | 502 | 515 | +0.98% | 74,500 | 57億3422万 | +0.59% | 9.55 | 1.4 |
09/11 | 495 | 514 | 495 | 510 | +3.03% | 62,200 | 56億7855万 | -1.16% | 9.46 | 1.38 |
09/08 | 500 | 501 | 492 | 495 | -1.98% | 51,500 | 55億1153万 | -4.81% | 9.18 | 1.34 |
09/07 | 512 | 512 | 501 | 505 | -1.37% | 33,100 | 56億2287万 | -3.81% | 9.37 | 1.37 |
09/06 | 513 | 513 | 506 | 512 | +0.39% | 18,800 | 57億81万 | -3.21% | 9.5 | 1.39 |
09/05 | 506 | 516 | 506 | 510 | +0.59% | 36,800 | 56億7855万 | -4.32% | 9.46 | 1.38 |
09/04 | 511 | 513 | 504 | 507 | 0% | 54,800 | 56億4514万 | -5.41% | 9.4 | 1.37 |
09/01 | 508 | 513 | 504 | 507 | -0.59% | 42,700 | 56億4514万 | -6.11% | 9.4 | 1.37 |
08/31 | 501 | 517 | 498 | 510 | +3.45% | 93,500 | 56億7855万 | -6.08% | 9.46 | 1.38 |
08/30 | 500 | 503 | 493 | 493 | -1.4% | 33,300 | 54億8926万 | -9.87% | 9.14 | 1.34 |
08/29 | 492 | 504 | 492 | 500 | +1.83% | 48,400 | 55億6720万 | -9.26% | 9.27 | 1.36 |
08/28 | 499 | 503 | 491 | 491 | 0% | 40,000 | 54億6699万 | -11.53% | 9.11 | 1.33 |
08/25 | 499 | 500 | 491 | 491 | -1.21% | 28,200 | 54億6699万 | -12.01% | 9.11 | 1.33 |
08/24 | 505 | 505 | 494 | 497 | -0.4% | 44,700 | 55億3380万 | -11.72% | 9.22 | 1.35 |
08/23 | 488 | 501 | 485 | 499 | +2.89% | 53,500 | 55億5607万 | -11.84% | 9.26 | 1.35 |
08/22 | 480 | 495 | 480 | 485 | -0.41% | 100,700 | 54億19万 | -14.91% | 9 | 1.32 |
08/21 | 481 | 495 | 475 | 487 | +2.96% | 108,400 | 54億2245万 | -15.16% | 9.03 | 1.32 |
08/18 | 485 | 487 | 473 | 473 | -3.86% | 126,200 | 52億6657万 | -18.17% | 8.77 | 1.28 |
08/17 | 504 | 504 | 481 | 492 | -2.38% | 184,700 | 54億7813万 | -15.32% | 9.13 | 1.33 |
08/16 | 511 | 512 | 502 | 504 | -2.33% | 123,800 | 56億1174万 | -13.85% | 9.35 | 1.37 |
08/15 | 515 | 530 | 512 | 516 | -10.26% | 290,900 | 57億4535万 | -12.24% | 9.57 | 1.4 |
08/14 | 573 | 588 | 566 | 575 | +2.13% | 175,900 | 64億228万 | -2.71% | 10.67 | 1.56 |
08/10 | 571 | 571 | 557 | 563 | -1.92% | 94,400 | 62億6867万 | -4.9% | 10.44 | 1.53 |
08/09 | 590 | 590 | 572 | 574 | -2.71% | 82,100 | 63億9115万 | -3.04% | 10.65 | 1.56 |
08/08 | 616 | 616 | 590 | 590 | -4.22% | 88,900 | 65億6930万 | -0.17% | 10.94 | 1.6 |
08/07 | 618 | 618 | 596 | 616 | +0.33% | 71,100 | 68億5879万 | +4.23% | 11.43 | 1.67 |
08/04 | 607 | 629 | 607 | 614 | +0.49% | 53,600 | 68億3652万 | +4.42% | 11.39 | 1.67 |
08/03 | 624 | 633 | 609 | 611 | -1.45% | 83,600 | 68億312万 | +4.44% | 11.33 | 1.66 |
08/02 | 605 | 625 | 603 | 620 | +2.31% | 118,600 | 69億333万 | +6.53% | 11.5 | 1.68 |
08/01 | 590 | 606 | 590 | 606 | +2.71% | 53,000 | 67億4745万 | +4.84% | 11.24 | 1.64 |
07/31 | 593 | 602 | 590 | 590 | -0.51% | 50,800 | 65億6930万 | +2.61% | 10.94 | 1.6 |
07/28 | 581 | 593 | 577 | 593 | +0.85% | 36,100 | 66億270万 | +3.49% | 11 | 1.61 |
07/27 | 597 | 597 | 581 | 588 | -2.16% | 36,700 | 65億4703万 | +2.98% | 10.91 | 1.59 |