株価チャート
2023/07/14～2023/12/08
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 |
| 12/08 | 776 | 776 | 766 | 767 | -1.41% | 57,700 | 104億8650万 | +1.46% | 49.83 | 1.07 |
| 12/07 | 776 | 782 | 775 | 778 | +0.52% | 26,400 | 106億3689万 | +3.05% | 50.55 | 1.09 |
| 12/06 | 771 | 776 | 771 | 774 | +0.39% | 22,600 | 105億8220万 | +2.65% | 50.29 | 1.08 |
| 12/05 | 772 | 776 | 771 | 771 | -0.13% | 23,800 | 105億4118万 | +2.66% | 50.09 | 1.08 |
| 12/04 | 777 | 778 | 772 | 772 | -0.64% | 24,700 | 105億5486万 | +3.07% | 50.16 | 1.08 |
| 12/01 | 775 | 777 | 772 | 777 | +0.39% | 10,600 | 106億2322万 | +3.88% | 50.48 | 1.09 |
| 11/30 | 768 | 776 | 765 | 774 | +0.78% | 19,600 | 105億8220万 | +3.75% | 50.29 | 1.08 |
| 11/29 | 775 | 775 | 765 | 768 | -0.26% | 16,000 | 105億17万 | +3.23% | 49.9 | 1.07 |
| 11/28 | 776 | 776 | 768 | 770 | -0.77% | 13,200 | 105億2751万 | +3.77% | 50.03 | 1.08 |
| 11/27 | 775 | 776 | 770 | 776 | +0.78% | 12,200 | 106億954万 | +4.86% | 50.42 | 1.09 |
| 11/24 | 772 | 775 | 765 | 770 | -0.26% | 13,600 | 105億2751万 | +4.34% | 50.03 | 1.08 |
| 11/22 | 764 | 775 | 761 | 772 | +1.05% | 27,700 | 105億5486万 | +4.89% | 50.16 | 1.08 |
| 11/21 | 758 | 764 | 755 | 764 | +1.19% | 17,200 | 104億4548万 | +4.09% | 49.64 | 1.07 |
| 11/20 | 750 | 759 | 748 | 755 | +1.34% | 33,700 | 103億2243万 | +3.14% | 49.05 | 1.06 |
| 11/17 | 737 | 746 | 737 | 745 | +0.54% | 16,700 | 101億8571万 | +1.92% | 48.4 | 1.04 |
| 11/16 | 738 | 743 | 736 | 741 | 0% | 22,900 | 101億3102万 | +1.51% | 48.14 | 1.04 |
| 11/15 | 744 | 744 | 728 | 741 | +0.68% | 34,000 | 101億3102万 | +1.51% | 48.14 | 1.04 |
| 11/14 | 735 | 743 | 735 | 736 | +0.41% | 16,100 | 100億6266万 | +0.96% | 47.82 | 1.03 |
| 11/13 | 734 | 742 | 733 | 733 | 0% | 11,500 | 100億2164万 | +0.55% | 47.62 | 1.03 |
| 11/10 | 729 | 738 | 727 | 733 | -0.14% | 10,300 | 100億2164万 | +0.55% | 47.62 | 1.03 |
| 11/09 | 726 | 736 | 726 | 734 | +0.69% | 9,800 | 100億3532万 | +0.69% | 47.69 | 1.03 |
| 11/08 | 739 | 743 | 727 | 729 | -1.49% | 19,100 | 99億6696万 | +0.14% | 47.36 | 1.02 |
| 11/07 | 742 | 746 | 740 | 740 | -0.27% | 18,300 | 101億1735万 | +1.51% | 48.08 | 1.03 |
| 11/06 | 745 | 747 | 738 | 742 | -0.4% | 33,700 | 101億4469万 | +1.92% | 48.21 | 1.04 |
| 11/02 | 746 | 746 | 740 | 745 | -0.13% | 13,300 | 101億8571万 | +2.34% | 48.4 | 1.04 |
| 11/01 | 736 | 746 | 732 | 746 | +2.19% | 49,800 | 101億9938万 | +2.47% | 48.47 | 1.04 |
| 10/31 | 718 | 732 | 718 | 730 | +2.67% | 39,200 | 99億8063万 | +0.41% | 47.43 | 1.02 |
| 10/30 | 729 | 731 | 711 | 711 | -2.87% | 101,200 | 97億2086万 | -2.2% | 46.19 | 0.99 |
| 10/27 | 724 | 732 | 724 | 732 | +1.1% | 16,100 | 100億797万 | +0.55% | 47.56 | 1.02 |
| 10/26 | 725 | 730 | 723 | 724 | -0.82% | 14,000 | 98億9860万 | -0.55% | 47.04 | 1.01 |
| 10/25 | 729 | 732 | 726 | 730 | +0.14% | 13,500 | 99億8063万 | +0.27% | 47.43 | 1.02 |
| 10/24 | 729 | 731 | 721 | 729 | +0.41% | 19,200 | 99億6696万 | +0.14% | 47.36 | 1.02 |
| 10/23 | 724 | 729 | 722 | 726 | +0.69% | 19,000 | 99億2594万 | -0.27% | 47.17 | 1.02 |
| 10/20 | 723 | 727 | 720 | 721 | -0.14% | 18,000 | 98億5758万 | -1.1% | 46.84 | 1.01 |
| 10/19 | 721 | 725 | 721 | 722 | -0.69% | 11,300 | 98億7125万 | -0.96% | 46.91 | 1.01 |
| 10/18 | 720 | 727 | 720 | 727 | +1.25% | 16,500 | 99億3961万 | -0.41% | 47.23 | 1.02 |
| 10/17 | 719 | 722 | 716 | 718 | +0.7% | 12,600 | 98億1656万 | -1.64% | 46.65 | 1 |
| 10/16 | 724 | 724 | 713 | 713 | -1.38% | 42,100 | 97億4820万 | -2.46% | 46.32 | 1 |
| 10/13 | 727 | 730 | 723 | 723 | -0.69% | 35,600 | 98億8492万 | -1.23% | 46.97 | 1.01 |
| 10/12 | 729 | 731 | 727 | 728 | 0% | 17,100 | 99億5328万 | -0.68% | 47.3 | 1.02 |
| 10/11 | 733 | 733 | 728 | 728 | -0.41% | 20,800 | 99億5328万 | -0.68% | 47.3 | 1.02 |
| 10/10 | 731 | 739 | 731 | 731 | -0.27% | 16,900 | 99億9430万 | -0.41% | 47.49 | 1.02 |
| 10/06 | 733 | 738 | 731 | 733 | +0.55% | 14,100 | 100億2164万 | 0% | 47.62 | 1.03 |
| 10/05 | 727 | 733 | 725 | 729 | +0.97% | 12,900 | 99億6696万 | -0.55% | 47.36 | 1.02 |
| 10/04 | 730 | 732 | 722 | 722 | -1.1% | 42,200 | 98億7125万 | -1.5% | 46.91 | 1.01 |
| 10/03 | 734 | 734 | 730 | 730 | -0.54% | 16,400 | 99億8063万 | -0.54% | 47.43 | 1.02 |
| 10/02 | 733 | 737 | 731 | 734 | +0.14% | 18,900 | 100億3532万 | +0.14% | 47.69 | 1.03 |
| 09/29 | 737 | 737 | 730 | 733 | +0.27% | 11,500 | 100億2164万 | +0.14% | 47.62 | 1.05 |
| 09/28 | 737 | 737 | 728 | 731 | -0.81% | 17,500 | 99億9430万 | 0% | 47.49 | 1.04 |
| 09/27 | 730 | 737 | 728 | 737 | +0.96% | 18,700 | 100億7633万 | +0.96% | 47.88 | 1.05 |
| 09/26 | 730 | 734 | 730 | 730 | -0.54% | 10,600 | 99億8063万 | +0.14% | 47.43 | 1.04 |
| 09/25 | 731 | 734 | 728 | 734 | +0.82% | 11,400 | 100億3532万 | +0.82% | 47.69 | 1.05 |
| 09/22 | 727 | 730 | 726 | 728 | +0.14% | 12,200 | 99億5328万 | +0.14% | 47.3 | 1.04 |
| 09/21 | 730 | 734 | 727 | 727 | -0.55% | 28,500 | 99億3961万 | +0.14% | 47.23 | 1.04 |
| 09/20 | 742 | 742 | 728 | 731 | -0.81% | 32,500 | 99億9430万 | +0.83% | 47.49 | 1.04 |
| 09/19 | 737 | 740 | 734 | 737 | 0% | 14,700 | 100億7633万 | +1.8% | 47.88 | 1.05 |
| 09/15 | 739 | 740 | 733 | 737 | +0.55% | 23,500 | 100億7633万 | +2.08% | 47.88 | 1.05 |
| 09/14 | 733 | 736 | 732 | 733 | -0.14% | 15,000 | 100億2164万 | +1.66% | 47.62 | 1.05 |
| 09/13 | 743 | 743 | 733 | 734 | -0.94% | 19,600 | 100億3532万 | +1.94% | 47.69 | 1.05 |
| 09/12 | 741 | 743 | 739 | 741 | +0.14% | 13,100 | 101億3102万 | +2.92% | 48.14 | 1.06 |
| 09/11 | 740 | 740 | 735 | 740 | +0.54% | 12,600 | 101億1735万 | +2.92% | 48.08 | 1.06 |
| 09/08 | 740 | 742 | 736 | 736 | 0% | 20,400 | 100億6266万 | +2.51% | 47.82 | 1.05 |
| 09/07 | 740 | 740 | 736 | 736 | -0.27% | 18,300 | 100億6266万 | +2.79% | 47.82 | 1.05 |
| 09/06 | 739 | 741 | 735 | 738 | -0.14% | 14,800 | 100億9000万 | +3.22% | 47.95 | 1.05 |
| 09/05 | 738 | 739 | 734 | 739 | +0.27% | 11,500 | 101億368万 | +3.5% | 48.01 | 1.05 |
| 09/04 | 729 | 737 | 728 | 737 | +1.24% | 17,000 | 100億7633万 | +3.22% | 47.88 | 1.05 |
| 09/01 | 729 | 730 | 722 | 728 | +0.14% | 12,300 | 99億5328万 | +2.1% | 47.3 | 1.04 |
| 08/31 | 729 | 733 | 727 | 727 | -0.27% | 8,400 | 99億3961万 | +1.96% | 47.23 | 1.04 |
| 08/30 | 732 | 739 | 728 | 729 | -0.41% | 25,300 | 99億6696万 | +2.24% | 47.36 | 1.04 |
| 08/29 | 725 | 732 | 724 | 732 | +0.83% | 24,700 | 100億797万 | +2.81% | 47.56 | 1.04 |
| 08/28 | 717 | 729 | 717 | 726 | +2.11% | 26,500 | 99億2594万 | +1.97% | 47.17 | 1.04 |
| 08/25 | 708 | 714 | 707 | 711 | +0.57% | 14,200 | 97億2086万 | 0% | 46.19 | 1.01 |
| 08/24 | 707 | 710 | 707 | 707 | +0.43% | 6,400 | 96億6617万 | -0.56% | 45.93 | 1.01 |
| 08/23 | 704 | 707 | 703 | 704 | +0.28% | 12,500 | 96億2515万 | -0.98% | 45.74 | 1 |
| 08/22 | 701 | 705 | 701 | 702 | 0% | 7,700 | 95億9781万 | -1.27% | 45.61 | 1 |
| 08/21 | 702 | 704 | 701 | 702 | 0% | 9,700 | 95億9781万 | -1.4% | 45.61 | 1 |
| 08/18 | 702 | 706 | 702 | 702 | -0.14% | 12,100 | 95億9781万 | -1.4% | 45.61 | 1 |
| 08/17 | 705 | 706 | 701 | 703 | -0.42% | 12,100 | 96億1148万 | -1.26% | 45.67 | 1 |
| 08/16 | 704 | 708 | 704 | 706 | +0.14% | 5,100 | 96億5250万 | -0.98% | 45.87 | 1.01 |
| 08/15 | 706 | 709 | 705 | 705 | -0.14% | 15,300 | 96億3883万 | -1.12% | 45.8 | 1.01 |
| 08/14 | 705 | 710 | 705 | 706 | -0.84% | 21,800 | 96億5250万 | -0.98% | 45.87 | 1.01 |
| 08/10 | 709 | 712 | 708 | 712 | +0.42% | 5,200 | 97億3453万 | -0.28% | 46.26 | 1.02 |
| 08/09 | 713 | 713 | 707 | 709 | -0.98% | 11,900 | 96億9351万 | -0.7% | 46.06 | 1.01 |
| 08/08 | 712 | 716 | 712 | 716 | +0.42% | 8,300 | 97億8922万 | +0.14% | 46.52 | 1.02 |
| 08/07 | 714 | 720 | 708 | 713 | +0.14% | 15,600 | 97億4820万 | -0.28% | 46.32 | 1.02 |
| 08/04 | 703 | 712 | 703 | 712 | +1.28% | 15,300 | 97億3453万 | -0.42% | 46.26 | 1.02 |
| 08/03 | 709 | 710 | 703 | 703 | -1.13% | 21,300 | 96億1148万 | -1.68% | 45.67 | 1 |
| 08/02 | 720 | 720 | 711 | 711 | -1.25% | 25,500 | 97億2086万 | -0.84% | 46.19 | 1.01 |
| 08/01 | 728 | 728 | 719 | 720 | 0% | 11,900 | 98億4391万 | +0.42% | 46.78 | 1.03 |
| 07/31 | 730 | 731 | 720 | 720 | -0.28% | 25,500 | 98億4391万 | +0.42% | 46.78 | 1.03 |
| 07/28 | 726 | 730 | 722 | 722 | -1.1% | 32,000 | 98億7125万 | +0.7% | 46.91 | 1.03 |
| 07/27 | 720 | 730 | 718 | 730 | +1.39% | 16,500 | 99億8063万 | +1.81% | 47.43 | 1.04 |
| 07/26 | 715 | 721 | 710 | 720 | +0.7% | 12,900 | 98億4391万 | +0.42% | 46.78 | 1.03 |
| 07/25 | 711 | 717 | 711 | 715 | +0.56% | 9,800 | 97億7555万 | -0.42% | 46.45 | 1.02 |
| 07/24 | 716 | 716 | 711 | 711 | -0.28% | 14,900 | 97億2086万 | -0.97% | 46.19 | 1.01 |
| 07/21 | 713 | 720 | 712 | 713 | -0.56% | 18,500 | 97億4820万 | -0.83% | 46.32 | 1.02 |
| 07/20 | 711 | 724 | 709 | 717 | +1.13% | 53,100 | 98億289万 | -0.28% | 46.58 | 1.02 |
| 07/19 | 706 | 711 | 703 | 709 | +0.71% | 18,800 | 96億9351万 | -1.39% | 46.06 | 1.01 |
| 07/18 | 710 | 715 | 692 | 704 | -0.71% | 92,500 | 96億2515万 | -2.09% | 45.74 | 1 |
| 07/14 | 715 | 716 | 709 | 709 | -0.28% | 14,900 | 96億9351万 | -1.53% | 46.06 | 1.01 |
