株価チャート
2023/08/02~2023/12/26
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 |
12/26 | 862 | 862 | 841 | 852 | +2.16% | 183,700 | 546億2497万 | +2.4% | 7.84 | 0.87 |
12/25 | 850 | 852 | 831 | 834 | -0.83% | 120,700 | 534億7092万 | +0.48% | 7.67 | 0.85 |
12/22 | 822 | 843 | 820 | 841 | +2.31% | 139,500 | 539億1972万 | +1.2% | 7.74 | 0.85 |
12/21 | 823 | 833 | 821 | 822 | -0.12% | 111,500 | 527億155万 | -1.2% | 7.56 | 0.84 |
12/20 | 820 | 832 | 817 | 823 | +1.48% | 182,100 | 527億6567万 | -1.2% | 7.57 | 0.84 |
12/19 | 799 | 814 | 791 | 811 | +2.92% | 162,500 | 519億9630万 | -2.76% | 7.46 | 0.82 |
12/18 | 780 | 794 | 774 | 788 | +1.55% | 239,300 | 505億2168万 | -5.85% | 7.25 | 0.8 |
12/15 | 791 | 794 | 773 | 776 | -1.9% | 208,500 | 497億5232万 | -7.73% | 7.14 | 0.79 |
12/14 | 820 | 824 | 788 | 791 | -4.24% | 160,900 | 507億1403万 | -6.5% | 7.28 | 0.8 |
12/13 | 831 | 837 | 820 | 826 | -0.48% | 85,400 | 529億5801万 | -2.71% | 7.6 | 0.84 |
12/12 | 825 | 835 | 819 | 830 | +1.72% | 135,600 | 532億1446万 | -2.58% | 7.64 | 0.84 |
12/11 | 823 | 827 | 813 | 816 | +0.12% | 105,000 | 523億1687万 | -4.56% | 7.51 | 0.83 |
12/08 | 844 | 845 | 811 | 815 | -3.44% | 187,800 | 522億5276万 | -5.01% | 7.5 | 0.83 |
12/07 | 855 | 858 | 841 | 844 | -1.75% | 136,500 | 541億1206万 | -1.86% | 7.77 | 0.86 |
12/06 | 852 | 864 | 846 | 859 | +1.66% | 165,000 | 550億7377万 | -0.12% | 7.9 | 0.87 |
12/05 | 852 | 857 | 842 | 845 | -0.94% | 119,600 | 541億7617万 | -1.05% | 7.77 | 0.86 |
12/04 | 864 | 865 | 851 | 853 | -1.61% | 88,700 | 546億8908万 | +0.59% | 7.85 | 0.87 |
12/01 | 869 | 871 | 862 | 867 | -0.12% | 134,000 | 555億8668万 | +2.97% | 7.98 | 0.88 |
11/30 | 858 | 868 | 851 | 868 | +0.46% | 127,300 | 556億5079万 | +3.83% | 7.99 | 0.88 |
11/29 | 860 | 867 | 852 | 864 | +0.7% | 160,200 | 553億9433万 | +4.22% | 7.95 | 0.88 |
11/28 | 842 | 858 | 840 | 858 | +2.14% | 166,700 | 550億965万 | +4.25% | 7.89 | 0.87 |
11/27 | 840 | 847 | 834 | 840 | +1.2% | 143,300 | 538億5560万 | +2.82% | 7.73 | 0.85 |
11/24 | 834 | 834 | 822 | 830 | +1.1% | 107,600 | 532億1446万 | +2.22% | 7.64 | 0.84 |
11/22 | 808 | 830 | 808 | 821 | +0.86% | 72,500 | 526億3744万 | +1.61% | 7.55 | 0.83 |
11/21 | 811 | 824 | 807 | 814 | -1.45% | 206,800 | 521億8864万 | +1.24% | 7.49 | 0.83 |
11/20 | 851 | 851 | 826 | 826 | -3.73% | 166,800 | 529億5801万 | +3.25% | 7.6 | 0.84 |
11/17 | 842 | 860 | 842 | 858 | +1.54% | 107,200 | 550億965万 | +7.79% | 7.89 | 0.87 |
11/16 | 854 | 854 | 834 | 845 | -1.05% | 139,400 | 541億7617万 | +6.83% | 7.77 | 0.86 |
11/15 | 854 | 860 | 833 | 854 | -0.47% | 317,600 | 547億5320万 | +8.65% | 7.86 | 0.87 |
11/14 | 877 | 877 | 853 | 858 | -2.17% | 195,600 | 550億965万 | +9.86% | 7.89 | 0.87 |
11/13 | 904 | 904 | 873 | 877 | -2.23% | 178,200 | 562億2781万 | +13.16% | 8.07 | 0.89 |
11/10 | 875 | 903 | 871 | 897 | +1.7% | 262,200 | 575億1009万 | +16.8% | 8.25 | 0.91 |
11/09 | 888 | 891 | 870 | 882 | +0.23% | 221,700 | 565億4838万 | +16.21% | 8.12 | 0.9 |
11/08 | 905 | 906 | 871 | 880 | -2.76% | 385,800 | 564億2016万 | +17.02% | 8.1 | 0.89 |
11/07 | 901 | 907 | 896 | 905 | -0.11% | 296,000 | 580億2300万 | +21.48% | 8.33 | 0.92 |
11/06 | 906 | 912 | 884 | 906 | +1.68% | 515,900 | 580億8712万 | +22.93% | 8.34 | 0.92 |
11/02 | 865 | 893 | 858 | 891 | +5.07% | 800,300 | 571億2541万 | +22.05% | 8.2 | 0.91 |
11/01 | 901 | 928 | 840 | 848 | -0.93% | 1,729,400 | 543億6851万 | +16.97% | 7.8 | 0.86 |
10/31 | 856 | 856 | 856 | 856 | +21.25% | 96,400 | 548億8142万 | +18.89% | 7.88 | 0.87 |
10/30 | 715 | 718 | 690 | 706 | 0% | 172,200 | 452億6435万 | -1.4% | 6.5 | 0.72 |
10/27 | 705 | 725 | 699 | 706 | +1.88% | 240,800 | 452億6435万 | -1.53% | 6.5 | 0.72 |
10/26 | 701 | 709 | 691 | 693 | -1.7% | 74,700 | 444億3087万 | -3.62% | 6.38 | 0.7 |
10/25 | 717 | 717 | 703 | 705 | -0.28% | 76,400 | 452億24万 | -2.22% | 6.49 | 0.72 |
10/24 | 710 | 711 | 688 | 707 | -0.56% | 135,900 | 453億2847万 | -2.21% | 6.51 | 0.72 |
10/23 | 724 | 728 | 711 | 711 | -1.11% | 91,200 | 455億8492万 | -1.93% | 6.54 | 0.72 |
10/20 | 711 | 724 | 710 | 719 | +0.28% | 75,400 | 460億9783万 | -0.96% | 6.62 | 0.73 |
10/19 | 711 | 723 | 711 | 717 | +0.14% | 64,600 | 459億6960万 | -1.38% | 6.6 | 0.73 |
10/18 | 720 | 723 | 713 | 716 | -0.56% | 54,600 | 459億549万 | -1.78% | 6.59 | 0.73 |
10/17 | 723 | 731 | 715 | 720 | +0.56% | 93,200 | 461億6194万 | -1.37% | 6.62 | 0.73 |
10/16 | 713 | 724 | 711 | 716 | -0.83% | 68,400 | 459億549万 | -2.05% | 6.59 | 0.73 |
10/13 | 720 | 730 | 720 | 722 | -0.82% | 86,200 | 462億9017万 | -1.5% | 6.64 | 0.73 |
10/12 | 725 | 730 | 721 | 728 | -0.27% | 73,100 | 466億7486万 | -0.82% | 6.7 | 0.74 |
10/11 | 734 | 734 | 726 | 730 | -0.54% | 127,100 | 468億308万 | -0.68% | 6.72 | 0.74 |
10/10 | 719 | 737 | 719 | 734 | +2.8% | 125,700 | 470億5954万 | -0.14% | 6.75 | 0.75 |
10/06 | 700 | 717 | 699 | 714 | +2.44% | 97,700 | 457億7726万 | -2.86% | 6.57 | 0.73 |
10/05 | 680 | 698 | 680 | 697 | +4.03% | 109,600 | 446億8733万 | -5.17% | 6.41 | 0.71 |
10/04 | 679 | 684 | 669 | 670 | -3.46% | 144,400 | 429億5625万 | -8.84% | 6.16 | 0.68 |
10/03 | 711 | 711 | 694 | 694 | -2.8% | 116,100 | 444億9499万 | -5.71% | 6.39 | 0.71 |
10/02 | 715 | 729 | 711 | 714 | -0.14% | 126,900 | 457億7726万 | -2.99% | 6.57 | 0.73 |
09/29 | 730 | 738 | 713 | 715 | -2.05% | 111,400 | 458億4138万 | -2.59% | 6.58 | 0.68 |
09/28 | 740 | 742 | 728 | 730 | -2.14% | 88,100 | 468億308万 | -0.41% | 6.71 | 0.69 |
09/27 | 734 | 746 | 730 | 746 | +1.22% | 131,900 | 478億2890万 | +2.19% | 6.86 | 0.71 |
09/26 | 749 | 749 | 734 | 737 | -1.6% | 108,400 | 472億5188万 | +1.52% | 6.78 | 0.7 |
09/25 | 754 | 754 | 746 | 749 | +0.27% | 141,200 | 480億2125万 | +3.6% | 6.89 | 0.71 |
09/22 | 741 | 752 | 739 | 747 | -0.53% | 72,700 | 478億9302万 | +3.89% | 6.87 | 0.71 |
09/21 | 742 | 757 | 741 | 751 | +0.81% | 95,800 | 481億4947万 | +5.03% | 6.91 | 0.71 |
09/20 | 766 | 766 | 743 | 745 | -1.72% | 114,100 | 477億6479万 | +4.63% | 6.85 | 0.7 |
09/19 | 752 | 758 | 748 | 758 | +1.2% | 99,000 | 485億9827万 | +7.06% | 6.97 | 0.72 |
09/15 | 745 | 756 | 744 | 749 | +0.94% | 228,800 | 480億2125万 | +6.39% | 6.89 | 0.71 |
09/14 | 734 | 744 | 734 | 742 | +0.95% | 67,400 | 475億7245万 | +5.85% | 6.82 | 0.7 |
09/13 | 758 | 758 | 734 | 735 | -2.65% | 154,400 | 471億2365万 | +5.3% | 6.76 | 0.69 |
09/12 | 750 | 759 | 748 | 755 | +0.13% | 103,400 | 484億593万 | +8.63% | 6.94 | 0.71 |
09/11 | 750 | 756 | 750 | 754 | +1.21% | 74,100 | 483億4181万 | +8.96% | 6.93 | 0.71 |
09/08 | 751 | 755 | 742 | 745 | -1.72% | 230,900 | 477億6479万 | +8.28% | 6.85 | 0.7 |
09/07 | 754 | 760 | 747 | 758 | +1.07% | 86,200 | 485億9827万 | +10.82% | 6.97 | 0.72 |
09/06 | 739 | 754 | 739 | 750 | +0.67% | 148,000 | 480億8536万 | +10.13% | 6.9 | 0.71 |
09/05 | 743 | 746 | 738 | 745 | +0.4% | 118,000 | 477億6479万 | +9.88% | 6.85 | 0.7 |
09/04 | 728 | 742 | 726 | 742 | +1.92% | 161,400 | 475億7245万 | +9.76% | 6.82 | 0.7 |
09/01 | 713 | 728 | 712 | 728 | +1.25% | 103,200 | 466億7486万 | +8.17% | 6.7 | 0.69 |
08/31 | 704 | 720 | 700 | 719 | +2.28% | 135,700 | 460億9783万 | +7.31% | 6.61 | 0.68 |
08/30 | 689 | 704 | 686 | 703 | +3.08% | 171,400 | 450億7201万 | +5.24% | 6.47 | 0.66 |
08/29 | 695 | 695 | 681 | 682 | -2.29% | 93,000 | 437億2562万 | +2.25% | 6.27 | 0.64 |
08/28 | 680 | 698 | 680 | 698 | +3.71% | 120,900 | 447億5144万 | +4.65% | 6.42 | 0.66 |
08/25 | 670 | 677 | 670 | 673 | +0.15% | 69,400 | 431億4860万 | +1.05% | 6.19 | 0.64 |
08/24 | 675 | 675 | 669 | 672 | +1.82% | 108,900 | 430億8448万 | +0.9% | 6.18 | 0.64 |
08/23 | 655 | 661 | 655 | 660 | +0.3% | 34,200 | 423億1512万 | -0.75% | 6.07 | 0.62 |
08/22 | 654 | 660 | 652 | 658 | +0.46% | 51,500 | 421億8689万 | -1.05% | 6.05 | 0.62 |
08/21 | 655 | 659 | 654 | 655 | 0% | 75,900 | 419億9455万 | -1.5% | 6.02 | 0.62 |
08/18 | 650 | 658 | 650 | 655 | 0% | 100,400 | 419億9455万 | -1.5% | 6.02 | 0.62 |
08/17 | 653 | 656 | 641 | 655 | -0.3% | 132,500 | 419億9455万 | -1.36% | 6.02 | 0.62 |
08/16 | 657 | 663 | 654 | 657 | -0.3% | 98,200 | 421億2277万 | -1.05% | 6.04 | 0.62 |
08/15 | 661 | 661 | 657 | 659 | -0.3% | 77,500 | 422億5100万 | -0.6% | 6.06 | 0.62 |
08/14 | 661 | 663 | 657 | 661 | +0.46% | 102,800 | 423億7923万 | -0.3% | 6.08 | 0.62 |
08/10 | 657 | 660 | 647 | 658 | -0.45% | 115,200 | 421億8689万 | -0.75% | 6.05 | 0.62 |
08/09 | 665 | 665 | 657 | 661 | -1.34% | 100,900 | 423億7923万 | -0.3% | 6.08 | 0.62 |
08/08 | 671 | 675 | 667 | 670 | 0% | 90,700 | 429億5625万 | +1.21% | 6.16 | 0.63 |
08/07 | 670 | 670 | 665 | 670 | +2.13% | 142,900 | 429億5625万 | +1.21% | 6.16 | 0.63 |
08/04 | 654 | 661 | 653 | 656 | -0.3% | 93,900 | 420億5866万 | -0.76% | 6.03 | 0.62 |
08/03 | 670 | 671 | 653 | 658 | -2.81% | 181,300 | 421億8689万 | -0.6% | 6.05 | 0.62 |
08/02 | 677 | 689 | 674 | 677 | -0.15% | 167,800 | 434億505万 | +2.27% | 6.23 | 0.64 |