株価チャート
2023/08/03～2023/12/27
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 |
| 12/27 | 670 | 695 | 670 | 685 | +2.39% | 77,200 | 97億761万 | -2.84% | 52.19 | 3.96 |
| 12/26 | 695 | 697 | 662 | 669 | -3.74% | 48,700 | 94億8086万 | -5.51% | 50.97 | 3.87 |
| 12/25 | 724 | 733 | 695 | 695 | -4.01% | 42,000 | 98億4933万 | -2.25% | 52.95 | 4.02 |
| 12/22 | 701 | 727 | 698 | 724 | +2.99% | 38,900 | 102億6031万 | +1.54% | 55.16 | 4.18 |
| 12/21 | 712 | 714 | 696 | 703 | -2.36% | 32,000 | 99億6270万 | -1.4% | 53.56 | 4.06 |
| 12/20 | 698 | 730 | 698 | 720 | +2.71% | 64,700 | 102億362万 | +0.7% | 54.86 | 4.16 |
| 12/19 | 739 | 739 | 693 | 701 | -1.68% | 106,000 | 99億3436万 | -2.09% | 53.41 | 4.05 |
| 12/18 | 703 | 736 | 677 | 713 | +10.89% | 423,700 | 101億442万 | -0.56% | 54.32 | 4.12 |
| 12/15 | 644 | 660 | 641 | 643 | -2.58% | 44,800 | 91億1240万 | -10.57% | 48.99 | 3.71 |
| 12/14 | 689 | 693 | 642 | 660 | +3.29% | 82,600 | 93億5332万 | -8.71% | 50.29 | 3.81 |
| 12/13 | 650 | 650 | 632 | 639 | -0.93% | 45,100 | 90億5571万 | -11.98% | 48.69 | 3.69 |
| 12/12 | 674 | 675 | 609 | 645 | -4.73% | 185,700 | 91億4074万 | -11.76% | 49.14 | 3.73 |
| 12/11 | 685 | 689 | 673 | 677 | -1.17% | 25,900 | 95億9424万 | -8.02% | 51.58 | 3.91 |
| 12/08 | 694 | 697 | 668 | 685 | -3.39% | 47,200 | 97億761万 | -7.18% | 52.19 | 3.96 |
| 12/07 | 718 | 727 | 708 | 709 | -2.07% | 24,100 | 100億4773万 | -4.19% | 54.02 | 4.1 |
| 12/06 | 719 | 730 | 718 | 724 | +0.7% | 17,500 | 102億6031万 | -2.29% | 55.16 | 4.18 |
| 12/05 | 718 | 727 | 717 | 719 | -0.69% | 16,500 | 101億8945万 | -2.97% | 54.78 | 4.15 |
| 12/04 | 731 | 731 | 720 | 724 | -0.96% | 16,300 | 102億6031万 | -2.43% | 55.16 | 4.18 |
| 12/01 | 747 | 748 | 731 | 731 | -2.92% | 22,100 | 103億5951万 | -1.35% | 55.7 | 4.22 |
| 11/30 | 751 | 758 | 748 | 753 | +1.21% | 19,300 | 106億7129万 | +1.76% | 57.37 | 4.35 |
| 11/29 | 737 | 746 | 737 | 744 | +0.95% | 8,900 | 105億4374万 | +0.81% | 56.69 | 4.3 |
| 11/28 | 743 | 743 | 734 | 737 | -0.67% | 8,600 | 104億4454万 | +0.14% | 56.15 | 4.26 |
| 11/27 | 752 | 757 | 742 | 742 | -1.07% | 8,600 | 105億1540万 | +0.95% | 56.53 | 4.29 |
| 11/24 | 748 | 753 | 744 | 750 | +0.67% | 13,700 | 106億2877万 | +2.04% | 57.14 | 4.33 |
| 11/22 | 754 | 754 | 744 | 745 | -1.19% | 5,500 | 105億5791万 | +1.5% | 56.76 | 4.3 |
| 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 |
