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 | 394 | 396 | 388 | 389 | -1.27% | 51,100 | 109億1432万 | -3.95% | 32.46 | 0.93 |
| 12/07 | 400 | 400 | 394 | 394 | -1.5% | 59,300 | 110億5461万 | -2.72% | 32.88 | 0.94 |
| 12/06 | 400 | 404 | 400 | 400 | 0% | 30,100 | 112億2296万 | -1.23% | 33.38 | 0.96 |
| 12/05 | 405 | 407 | 400 | 400 | -1.72% | 43,800 | 112億2296万 | -1.23% | 33.38 | 0.96 |
| 12/04 | 408 | 411 | 406 | 407 | -0.73% | 32,100 | 114億1936万 | +0.25% | 33.96 | 0.97 |
| 12/01 | 413 | 415 | 406 | 410 | -0.73% | 28,400 | 115億353万 | +0.74% | 34.21 | 0.98 |
| 11/30 | 419 | 419 | 410 | 413 | -1.43% | 24,500 | 115億8770万 | +0.98% | 34.46 | 0.99 |
| 11/29 | 410 | 419 | 409 | 419 | +2.2% | 43,400 | 117億5605万 | +1.95% | 34.96 | 1 |
| 11/28 | 407 | 410 | 405 | 410 | +0.74% | 15,500 | 115億353万 | -0.49% | 34.21 | 0.98 |
| 11/27 | 412 | 415 | 405 | 407 | -0.49% | 29,000 | 114億1936万 | -1.69% | 33.96 | 0.97 |
| 11/24 | 409 | 411 | 408 | 409 | +0.49% | 21,800 | 114億7547万 | -1.68% | 34.13 | 0.98 |
| 11/22 | 410 | 412 | 407 | 407 | -2.16% | 27,600 | 114億1936万 | -2.4% | 33.96 | 0.97 |
| 11/21 | 401 | 419 | 401 | 416 | +3.74% | 65,600 | 116億7187万 | -0.72% | 34.71 | 0.99 |
| 11/20 | 393 | 403 | 393 | 401 | +2.04% | 60,500 | 112億5101万 | -4.75% | 33.46 | 0.96 |
| 11/17 | 392 | 398 | 390 | 393 | +0.26% | 40,900 | 110億2655万 | -7.09% | 32.79 | 0.94 |
| 11/16 | 391 | 396 | 390 | 392 | -0.25% | 47,700 | 109億9850万 | -8.2% | 32.71 | 0.94 |
| 11/15 | 397 | 399 | 389 | 393 | +0.77% | 45,200 | 110億2655万 | -8.6% | 32.79 | 0.94 |
| 11/14 | 396 | 396 | 387 | 390 | -0.26% | 60,900 | 109億4238万 | -10.14% | 32.54 | 0.93 |
| 11/13 | 400 | 402 | 390 | 391 | -2.49% | 140,900 | 109億7044万 | -10.53% | 32.63 | 0.93 |
| 11/10 | 407 | 408 | 401 | 401 | -2.2% | 45,400 | 112億5101万 | -9.07% | 33.46 | 0.96 |
| 11/09 | 418 | 420 | 410 | 410 | -2.38% | 33,500 | 115億353万 | -7.66% | 34.21 | 0.98 |
| 11/08 | 425 | 429 | 418 | 420 | +0.72% | 62,500 | 117億8410万 | -6.04% | 35.05 | 1 |
| 11/07 | 418 | 422 | 414 | 417 | +1.46% | 52,300 | 116億9993万 | -7.33% | 34.8 | 1 |
| 11/06 | 415 | 419 | 405 | 411 | -0.72% | 64,000 | 115億3159万 | -9.27% | 34.3 | 0.98 |
| 11/02 | 404 | 414 | 401 | 414 | +3.5% | 76,800 | 116億1576万 | -9.41% | 34.55 | 0.99 |
| 11/01 | 400 | 402 | 392 | 400 | +0.5% | 67,700 | 112億2296万 | -13.23% | 33.38 | 0.96 |
| 10/31 | 399 | 404 | 392 | 398 | -1.73% | 67,300 | 111億6684万 | -14.41% | 33.21 | 0.95 |
| 10/30 | 400 | 409 | 400 | 405 | +0.25% | 74,200 | 113億6324万 | -13.83% | 33.79 | 0.97 |
| 10/27 | 422 | 423 | 403 | 404 | -10.42% | 195,900 | 113億3518万 | -14.77% | 33.71 | 0.97 |
| 10/26 | 460 | 462 | 449 | 451 | -2.17% | 73,100 | 126億5388万 | -5.65% | 37.63 | 1.08 |
| 10/25 | 458 | 463 | 455 | 461 | +1.1% | 28,800 | 129億3446万 | -3.96% | 38.47 | 1.1 |
| 10/24 | 444 | 457 | 436 | 456 | +2.7% | 58,100 | 127億9417万 | -5.39% | 38.05 | 1.09 |
| 10/23 | 453 | 453 | 442 | 444 | -1.99% | 34,800 | 124億5748万 | -8.26% | 37.05 | 1.06 |
| 10/20 | 453 | 456 | 444 | 453 | 0% | 60,600 | 127億1000万 | -6.79% | 37.8 | 1.08 |
| 10/19 | 459 | 460 | 452 | 453 | -0.66% | 26,800 | 127億1000万 | -7.17% | 37.8 | 1.08 |
| 10/18 | 455 | 464 | 451 | 456 | +0.66% | 39,900 | 127億9417万 | -6.94% | 38.05 | 1.09 |
| 10/17 | 455 | 461 | 452 | 453 | +0.67% | 55,700 | 127億1000万 | -7.93% | 37.8 | 1.08 |
| 10/16 | 469 | 469 | 450 | 450 | -4.05% | 89,100 | 126億2583万 | -8.91% | 37.55 | 1.08 |
| 10/13 | 483 | 483 | 469 | 469 | -2.9% | 42,000 | 131億5892万 | -5.63% | 39.14 | 1.12 |
| 10/12 | 480 | 485 | 477 | 483 | +1.26% | 32,400 | 135億5172万 | -3.01% | 40.3 | 1.15 |
| 10/11 | 487 | 487 | 477 | 477 | -0.83% | 15,900 | 133億8337万 | -4.41% | 39.8 | 1.14 |
| 10/10 | 484 | 488 | 478 | 481 | +0.63% | 31,400 | 134億9560万 | -3.8% | 40.14 | 1.15 |
| 10/06 | 477 | 482 | 471 | 478 | +0.21% | 16,900 | 134億1143万 | -4.78% | 39.89 | 1.14 |
| 10/05 | 479 | 483 | 476 | 477 | +1.27% | 20,300 | 133億8337万 | -5.17% | 39.8 | 1.14 |
| 10/04 | 476 | 484 | 471 | 471 | -2.08% | 67,000 | 132億1503万 | -6.55% | 39.3 | 1.13 |
| 10/03 | 491 | 493 | 478 | 481 | -2.83% | 51,300 | 134億9560万 | -4.75% | 40.14 | 1.15 |
| 10/02 | 505 | 506 | 494 | 495 | -1.98% | 23,700 | 138億8841万 | -2.17% | 41.3 | 1.18 |
| 09/29 | 505 | 511 | 502 | 505 | -0.2% | 19,800 | 141億6898万 | -0.2% | 42.14 | 1.22 |
| 09/28 | 506 | 515 | 504 | 506 | -1.17% | 23,300 | 141億9704万 | +0.2% | 42.22 | 1.23 |
| 09/27 | 508 | 512 | 507 | 512 | +0.59% | 27,200 | 143億6538万 | +1.59% | 42.72 | 1.24 |
| 09/26 | 506 | 510 | 504 | 509 | -0.78% | 25,900 | 142億8121万 | +1.19% | 42.47 | 1.23 |
| 09/25 | 513 | 514 | 510 | 513 | +1.38% | 29,400 | 143億9344万 | +2.19% | 42.81 | 1.24 |
| 09/22 | 500 | 512 | 500 | 506 | +0.2% | 43,300 | 141億9704万 | +1% | 42.22 | 1.23 |
| 09/21 | 505 | 507 | 497 | 505 | -1.17% | 43,800 | 141億6898万 | +0.8% | 42.14 | 1.22 |
| 09/20 | 506 | 514 | 503 | 511 | +1.19% | 51,300 | 143億3733万 | +2.2% | 42.64 | 1.24 |
| 09/19 | 498 | 506 | 498 | 505 | +0.8% | 28,300 | 141億6898万 | +1% | 42.14 | 1.22 |
| 09/15 | 507 | 507 | 501 | 501 | -1.18% | 17,400 | 140億5675万 | +0.2% | 41.81 | 1.21 |
| 09/14 | 499 | 507 | 498 | 507 | +1.4% | 27,500 | 142億2510万 | +1.4% | 42.31 | 1.23 |
| 09/13 | 500 | 507 | 500 | 500 | 0% | 23,700 | 140億2870万 | 0% | 41.72 | 1.21 |
| 09/12 | 502 | 508 | 499 | 500 | -0.4% | 41,400 | 140億2870万 | -0.2% | 41.72 | 1.21 |
| 09/11 | 508 | 512 | 502 | 502 | -1.18% | 17,400 | 140億8481万 | +0.2% | 41.89 | 1.22 |
| 09/08 | 510 | 514 | 508 | 508 | -0.78% | 23,100 | 142億5315万 | +1.2% | 42.39 | 1.23 |
| 09/07 | 515 | 515 | 509 | 512 | -0.39% | 19,500 | 143億6538万 | +1.99% | 42.72 | 1.24 |
| 09/06 | 507 | 516 | 507 | 514 | +1.58% | 54,600 | 144億2150万 | +2.39% | 42.89 | 1.25 |
| 09/05 | 507 | 509 | 504 | 506 | -0.2% | 31,300 | 141億9704万 | +0.6% | 42.22 | 1.23 |
| 09/04 | 508 | 512 | 507 | 507 | 0% | 13,300 | 142億2510万 | +0.6% | 42.31 | 1.23 |
| 09/01 | 510 | 512 | 506 | 507 | -0.59% | 42,000 | 142億2510万 | +0.6% | 42.31 | 1.23 |
| 08/31 | 502 | 510 | 502 | 510 | +1.59% | 42,800 | 143億927万 | +0.59% | 42.56 | 1.24 |
| 08/30 | 500 | 505 | 500 | 502 | +0.6% | 34,100 | 140億8481万 | -1.57% | 41.89 | 1.22 |
| 08/29 | 500 | 504 | 498 | 499 | +0.4% | 45,300 | 140億64万 | -2.73% | 41.64 | 1.21 |
| 08/28 | 500 | 500 | 494 | 497 | -0.4% | 30,200 | 139億4452万 | -3.5% | 41.47 | 1.2 |
| 08/25 | 485 | 499 | 482 | 499 | +2.04% | 102,500 | 140億64万 | -3.48% | 41.64 | 1.21 |
| 08/24 | 484 | 494 | 483 | 489 | +1.03% | 48,600 | 137億2006万 | -5.96% | 40.8 | 1.18 |
| 08/23 | 480 | 488 | 480 | 484 | +0.21% | 34,300 | 135億7978万 | -7.46% | 40.39 | 1.17 |
| 08/22 | 490 | 492 | 482 | 483 | -1.23% | 38,100 | 135億5172万 | -8.17% | 40.3 | 1.17 |
| 08/21 | 492 | 495 | 489 | 489 | -0.81% | 23,200 | 137億2006万 | -7.74% | 40.8 | 1.18 |
| 08/18 | 484 | 497 | 483 | 493 | +0.61% | 85,500 | 138億3229万 | -7.68% | 41.14 | 1.19 |
| 08/17 | 491 | 491 | 477 | 490 | -0.2% | 103,600 | 137億4812万 | -8.58% | 40.89 | 1.19 |
| 08/16 | 500 | 501 | 491 | 491 | -2.19% | 64,500 | 137億7618万 | -8.91% | 40.97 | 1.19 |
| 08/15 | 505 | 507 | 498 | 502 | +0.6% | 54,900 | 140億8481万 | -7.38% | 41.89 | 1.22 |
| 08/14 | 510 | 510 | 499 | 499 | -2.16% | 109,500 | 140億64万 | -8.27% | 41.64 | 1.21 |
| 08/10 | 512 | 513 | 509 | 510 | -0.39% | 22,400 | 143億927万 | -6.76% | 42.56 | 1.24 |
| 08/09 | 513 | 515 | 510 | 512 | +0.59% | 19,100 | 143億6538万 | -6.74% | 42.72 | 1.24 |
| 08/08 | 516 | 517 | 509 | 509 | -1.36% | 61,000 | 142億8121万 | -7.79% | 42.47 | 1.23 |
| 08/07 | 512 | 520 | 508 | 516 | +0.39% | 48,700 | 144億7761万 | -7.03% | 43.06 | 1.25 |
| 08/04 | 514 | 520 | 513 | 514 | +0.19% | 19,400 | 144億2150万 | -7.72% | 42.89 | 1.25 |
| 08/03 | 518 | 521 | 513 | 513 | -1.35% | 46,900 | 143億9344万 | -8.39% | 42.81 | 1.24 |
| 08/02 | 526 | 530 | 519 | 520 | -1.14% | 61,000 | 145億8984万 | -7.64% | 43.39 | 1.26 |
| 08/01 | 533 | 534 | 526 | 526 | -0.75% | 41,100 | 147億5819万 | -7.07% | 43.89 | 1.27 |
| 07/31 | 523 | 547 | 521 | 530 | +1.92% | 150,100 | 148億7042万 | -6.69% | 44.23 | 1.28 |
| 07/28 | 541 | 542 | 512 | 520 | -11.71% | 445,300 | 145億8984万 | -8.77% | 43.39 | 1.26 |
| 07/27 | 579 | 589 | 572 | 589 | +2.43% | 159,200 | 165億2580万 | +2.79% | 49.15 | 1.43 |
| 07/26 | 568 | 578 | 563 | 575 | +1.41% | 105,700 | 161億3300万 | +0.17% | 47.98 | 1.39 |
| 07/25 | 562 | 567 | 557 | 567 | +1.43% | 56,900 | 159億854万 | -1.39% | 47.31 | 1.37 |
| 07/24 | 556 | 561 | 555 | 559 | +0.72% | 26,500 | 156億8408万 | -2.95% | 46.65 | 1.35 |
| 07/21 | 561 | 562 | 555 | 555 | -1.07% | 36,000 | 155億7185万 | -3.98% | 46.31 | 1.34 |
| 07/20 | 563 | 568 | 558 | 561 | -0.71% | 35,000 | 157億4020万 | -3.28% | 46.81 | 1.36 |
| 07/19 | 566 | 568 | 562 | 565 | -0.7% | 25,400 | 158億5243万 | -2.59% | 47.15 | 1.37 |
| 07/18 | 580 | 580 | 566 | 569 | -1.56% | 46,900 | 159億6466万 | -1.9% | 47.48 | 1.38 |
| 07/14 | 580 | 587 | 569 | 578 | -0.34% | 38,500 | 162億1717万 | -0.34% | 48.23 | 1.4 |
