株価チャート
2023/06/28～2023/11/21
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 |
| 11/21 | 758 | 758 | 749 | 754 | +0.8% | 10,000 | 106億8546万 | +2.86% | 57.45 | 4.36 |
| 11/20 | 737 | 755 | 737 | 748 | +2.19% | 19,300 | 106億43万 | +2.33% | 56.99 | 4.32 |
| 11/17 | 732 | 733 | 724 | 732 | -0.14% | 9,500 | 103億7368万 | +0.14% | 55.77 | 4.23 |
| 11/16 | 740 | 740 | 729 | 733 | -1.48% | 14,300 | 103億8785万 | +0.14% | 55.85 | 4.23 |
| 11/15 | 736 | 747 | 735 | 744 | +1.09% | 31,400 | 105億4374万 | +1.36% | 56.69 | 4.3 |
| 11/14 | 738 | 745 | 736 | 736 | -1.21% | 11,200 | 104億3037万 | 0% | 56.08 | 4.25 |
| 11/13 | 745 | 749 | 739 | 745 | +0.13% | 21,500 | 105億5791万 | +0.95% | 56.76 | 4.3 |
| 11/10 | 737 | 745 | 728 | 744 | -0.13% | 26,700 | 105億4374万 | +0.68% | 56.69 | 4.3 |
| 11/09 | 749 | 750 | 738 | 745 | -0.53% | 16,000 | 105億5791万 | +0.68% | 56.76 | 4.3 |
| 11/08 | 760 | 772 | 745 | 749 | -1.19% | 20,100 | 106億1460万 | +1.08% | 57.07 | 4.33 |
| 11/07 | 760 | 766 | 748 | 758 | -1.69% | 43,400 | 107億4214万 | +2.02% | 57.75 | 4.38 |
| 11/06 | 751 | 774 | 751 | 771 | +4.19% | 37,300 | 109億2638万 | +3.35% | 58.74 | 4.45 |
| 11/02 | 736 | 748 | 735 | 740 | +1.51% | 33,200 | 104億8705万 | -1.2% | 56.38 | 4.28 |
| 11/01 | 741 | 741 | 723 | 729 | 0% | 33,500 | 103億3116万 | -3.32% | 55.54 | 4.21 |
| 10/31 | 722 | 733 | 707 | 729 | +1.11% | 40,000 | 103億3116万 | -3.95% | 55.54 | 4.41 |
| 10/30 | 726 | 738 | 711 | 721 | -2.17% | 73,200 | 102億1779万 | -5.63% | 54.93 | 4.36 |
| 10/27 | 701 | 737 | 701 | 737 | +3.66% | 21,500 | 104億4454万 | -4.29% | 56.15 | 4.46 |
| 10/26 | 694 | 716 | 684 | 711 | +0.99% | 44,500 | 100億7607万 | -8.14% | 54.17 | 4.3 |
| 10/25 | 719 | 719 | 694 | 704 | -0.71% | 41,800 | 99億7687万 | -9.74% | 53.64 | 4.26 |
| 10/24 | 686 | 710 | 664 | 709 | +3.35% | 57,400 | 100億4773万 | -9.91% | 54.02 | 4.29 |
| 10/23 | 706 | 717 | 686 | 686 | -4.85% | 83,000 | 97億2178万 | -13.27% | 52.27 | 4.15 |
| 10/20 | 730 | 730 | 713 | 721 | -1.64% | 32,800 | 102億1779万 | -9.88% | 54.93 | 4.36 |
| 10/19 | 721 | 738 | 719 | 733 | -0.68% | 36,800 | 103億8785万 | -9.39% | 55.85 | 4.44 |
| 10/18 | 714 | 740 | 706 | 738 | +4.53% | 54,400 | 104億5871万 | -9.56% | 56.23 | 4.47 |
| 10/17 | 715 | 724 | 705 | 706 | +0.14% | 57,800 | 100億522万 | -14.11% | 53.79 | 4.27 |
| 10/16 | 726 | 729 | 702 | 705 | -4.86% | 77,100 | 99億9104万 | -15.06% | 53.72 | 4.27 |
| 10/13 | 774 | 774 | 730 | 741 | -4.39% | 86,400 | 105億122万 | -11.68% | 56.46 | 4.48 |
| 10/12 | 770 | 778 | 757 | 775 | +0.39% | 20,100 | 109億8306万 | -8.39% | 59.05 | 4.69 |
| 10/11 | 791 | 791 | 771 | 772 | -2.4% | 30,900 | 109億4055万 | -9.39% | 58.82 | 4.67 |
| 10/10 | 781 | 798 | 781 | 791 | +0.38% | 16,300 | 112億981万 | -7.81% | 60.27 | 4.79 |
| 10/06 | 783 | 796 | 781 | 788 | +0.51% | 34,100 | 111億6729万 | -8.69% | 60.04 | 4.77 |
| 10/05 | 759 | 784 | 759 | 784 | +4.67% | 38,300 | 111億1061万 | -9.57% | 59.73 | 4.74 |
| 10/04 | 762 | 770 | 745 | 749 | -3.97% | 89,200 | 106億1460万 | -14.01% | 57.07 | 4.53 |
| 10/03 | 792 | 803 | 774 | 780 | -2.5% | 80,600 | 110億5392万 | -11.06% | 59.43 | 4.72 |
| 10/02 | 828 | 830 | 800 | 800 | -3.15% | 67,200 | 113億3736万 | -9.19% | 60.95 | 4.84 |
| 09/29 | 845 | 847 | 820 | 826 | -2.36% | 34,300 | 117億582万 | -6.67% | 62.93 | 5 |
| 09/28 | 872 | 872 | 845 | 846 | -2.76% | 26,700 | 119億8925万 | -4.73% | 64.46 | 5.12 |
| 09/27 | 846 | 870 | 846 | 870 | +1.52% | 46,500 | 123億2937万 | -2.14% | 66.29 | 5.26 |
| 09/26 | 862 | 867 | 856 | 857 | -0.58% | 25,000 | 121億4514万 | -3.71% | 65.3 | 5.19 |
| 09/25 | 850 | 876 | 850 | 862 | +0.47% | 37,300 | 122億1600万 | -3.15% | 65.68 | 5.22 |
| 09/22 | 835 | 864 | 826 | 858 | +2.14% | 55,900 | 121億5931万 | -3.6% | 65.37 | 5.19 |
| 09/21 | 865 | 890 | 836 | 840 | -3.45% | 95,400 | 119億422万 | -5.72% | 64 | 5.08 |
| 09/20 | 860 | 908 | 859 | 870 | +0.93% | 192,500 | 123億2937万 | -2.58% | 66.29 | 5.26 |
| 09/19 | 815 | 875 | 795 | 862 | +5.38% | 190,800 | 122億1600万 | -3.69% | 65.68 | 5.22 |
| 09/15 | 785 | 834 | 785 | 818 | -11.09% | 533,300 | 115億9245万 | -8.91% | 62.32 | 4.95 |
| 09/14 | 955 | 965 | 909 | 920 | -0.65% | 289,800 | 130億3796万 | +1.88% | 70.1 | 5.57 |
| 09/13 | 910 | 934 | 910 | 926 | +2.43% | 97,800 | 131億2299万 | +2.55% | 70.55 | 5.6 |
| 09/12 | 916 | 927 | 904 | 904 | -0.11% | 56,300 | 128億1121万 | +0.22% | 68.88 | 5.47 |
| 09/11 | 919 | 925 | 898 | 905 | -0.44% | 49,100 | 128億2538万 | +0.22% | 68.95 | 5.48 |
| 09/08 | 911 | 930 | 903 | 909 | -0.76% | 38,200 | 128億8207万 | +0.66% | 69.26 | 5.5 |
| 09/07 | 928 | 928 | 907 | 916 | -1.29% | 31,300 | 129億8127万 | +1.33% | 69.79 | 5.54 |
| 09/06 | 920 | 932 | 918 | 928 | +0.22% | 25,500 | 131億5133万 | +2.65% | 70.71 | 5.62 |
| 09/05 | 928 | 933 | 915 | 926 | +0.65% | 35,300 | 131億2299万 | +2.32% | 70.55 | 5.6 |
| 09/04 | 927 | 942 | 920 | 920 | -0.22% | 63,500 | 130億3796万 | +1.66% | 70.1 | 5.57 |
| 09/01 | 887 | 925 | 881 | 922 | +4.89% | 66,300 | 130億6630万 | +1.99% | 70.25 | 5.58 |
| 08/31 | 889 | 896 | 875 | 879 | -0.79% | 53,800 | 124億5692万 | -2.87% | 66.97 | 5.32 |
| 08/30 | 907 | 914 | 874 | 886 | -1.66% | 152,200 | 125億5612万 | -2.32% | 67.51 | 5.36 |
| 08/29 | 880 | 906 | 878 | 901 | +2.39% | 47,400 | 127億6870万 | -0.77% | 68.65 | 5.45 |
| 08/28 | 903 | 903 | 878 | 880 | -1.12% | 45,000 | 124億7109万 | -3.19% | 67.05 | 5.32 |
| 08/25 | 880 | 894 | 873 | 890 | -0.34% | 24,300 | 126億1281万 | -2.31% | 67.81 | 5.39 |
| 08/24 | 883 | 895 | 883 | 893 | +0.34% | 24,700 | 126億5532万 | -2.3% | 68.04 | 5.4 |
| 08/23 | 868 | 890 | 868 | 890 | +1.48% | 17,100 | 126億1281万 | -3.05% | 67.81 | 5.39 |
| 08/22 | 871 | 885 | 869 | 877 | +0.23% | 14,200 | 124億2858万 | -4.67% | 66.82 | 5.31 |
| 08/21 | 855 | 882 | 851 | 875 | +2.34% | 25,800 | 124億23万 | -4.99% | 66.67 | 5.29 |
| 08/18 | 861 | 874 | 852 | 855 | -3.06% | 58,900 | 121億1680万 | -7.27% | 65.14 | 5.17 |
| 08/17 | 882 | 887 | 854 | 882 | -1.67% | 71,200 | 124億9943万 | -4.65% | 67.2 | 5.34 |
| 08/16 | 911 | 915 | 891 | 897 | -3.13% | 79,100 | 127億1201万 | -3.44% | 68.34 | 5.43 |
| 08/15 | 938 | 941 | 916 | 926 | -0.86% | 58,800 | 131億2299万 | -0.75% | 70.55 | 5.6 |
| 08/14 | 927 | 938 | 927 | 934 | +0.11% | 27,000 | 132億3636万 | -0.32% | 71.16 | 5.65 |
| 08/10 | 905 | 951 | 895 | 933 | +1.74% | 114,500 | 132億2219万 | -0.74% | 71.09 | 5.65 |
| 08/09 | 914 | 923 | 904 | 917 | 0% | 28,800 | 129億9544万 | -2.96% | 69.87 | 5.55 |
| 08/08 | 927 | 927 | 906 | 917 | -0.65% | 33,000 | 129億9544万 | -3.68% | 69.87 | 5.55 |
| 08/07 | 915 | 924 | 904 | 923 | +1.43% | 32,400 | 130億8047万 | -3.95% | 70.32 | 5.59 |
| 08/04 | 903 | 920 | 902 | 910 | -0.11% | 31,500 | 128億9624万 | -6.28% | 69.33 | 5.51 |
| 08/03 | 910 | 913 | 904 | 911 | -1.09% | 48,300 | 129億1041万 | -7.04% | 69.41 | 5.51 |
| 08/02 | 933 | 934 | 915 | 921 | -2.85% | 50,600 | 130億5213万 | -6.97% | 70.17 | 5.57 |
| 08/01 | 940 | 948 | 936 | 948 | +0.64% | 50,800 | 134億3477万 | -5.11% | 72.23 | 5.74 |
| 07/31 | 918 | 942 | 917 | 942 | +4.78% | 92,100 | 133億4974万 | -6.36% | 65.36 | 5.88 |
| 07/28 | 930 | 930 | 885 | 899 | -5.27% | 226,500 | 127億4035万 | -11.43% | 62.37 | 5.61 |
| 07/27 | 916 | 950 | 913 | 949 | +3.38% | 75,500 | 134億4894万 | -7.5% | 65.84 | 5.93 |
| 07/26 | 913 | 925 | 901 | 918 | +0.77% | 41,400 | 130億962万 | -11.39% | 63.69 | 5.73 |
| 07/25 | 922 | 935 | 911 | 911 | -1.73% | 92,800 | 129億1041万 | -13.16% | 63.2 | 5.69 |
| 07/24 | 940 | 941 | 924 | 927 | -0.86% | 84,300 | 131億3716万 | -12.96% | 64.31 | 5.79 |
| 07/21 | 941 | 959 | 932 | 935 | -3.61% | 107,600 | 132億5053万 | -13.35% | 64.87 | 5.84 |
| 07/20 | 975 | 1,004 | 966 | 970 | -2.02% | 160,200 | 137億4654万 | -11.09% | 67.3 | 6.06 |
| 07/19 | 957 | 998 | 957 | 990 | +4.87% | 284,400 | 140億2998万 | -9.67% | 68.69 | 6.18 |
| 07/18 | 903 | 949 | 893 | 944 | +7.03% | 272,800 | 133億7808万 | -14.34% | 65.49 | 5.9 |
| 07/14 | 908 | 910 | 873 | 882 | -2.54% | 183,900 | 124億9943万 | -20.61% | 61.19 | 5.51 |
| 07/13 | 930 | 930 | 882 | 905 | -2.9% | 253,800 | 128億2538万 | -19.2% | 62.79 | 5.65 |
| 07/12 | 975 | 975 | 922 | 932 | -4.7% | 231,300 | 132億802万 | -17.3% | 64.66 | 5.82 |
| 07/11 | 1,013 | 1,016 | 976 | 978 | -3.26% | 154,000 | 138億5992万 | -13.83% | 67.85 | 6.11 |
| 07/10 | 999 | 1,020 | 995 | 1,011 | -0.2% | 60,000 | 143億2758万 | -11.24% | 70.14 | 6.31 |
| 07/07 | 1,005 | 1,041 | 1,005 | 1,013 | -0.78% | 61,900 | 143億5593万 | -11.14% | 70.28 | 6.33 |
| 07/06 | 1,030 | 1,039 | 1,014 | 1,021 | -1.92% | 92,000 | 144億6930万 | -10.6% | 70.84 | 6.38 |
| 07/05 | 1,075 | 1,086 | 1,029 | 1,041 | -5.54% | 233,200 | 147億5273万 | -8.92% | 72.22 | 6.5 |
| 07/04 | 1,130 | 1,136 | 1,087 | 1,102 | -4.42% | 189,800 | 156億1721万 | -3.5% | 76.46 | 6.88 |
| 07/03 | 1,158 | 1,163 | 1,133 | 1,153 | -0.09% | 74,600 | 163億3997万 | +1.23% | 79.99 | 7.2 |
| 06/30 | 1,130 | 1,154 | 1,112 | 1,154 | +0.44% | 52,200 | 163億5414万 | +1.76% | 80.06 | 7.21 |
| 06/29 | 1,150 | 1,167 | 1,130 | 1,149 | +0.52% | 38,800 | 162億8328万 | +1.77% | 79.72 | 7.18 |
| 06/28 | 1,166 | 1,177 | 1,139 | 1,143 | -1.38% | 53,000 | 161億9825万 | +1.6% | 79.3 | 7.14 |
