株価チャート
2023/06/21～2023/11/14
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 |
| 11/14 | 265 | 265 | 249 | 249 | -3.49% | 133,700 | 39億4892万 | +2.05% | 106.45 | 4.04 |
| 11/13 | 238 | 296 | 236 | 258 | +9.79% | 987,400 | 40億9165万 | +5.74% | 110.3 | 4.19 |
| 11/10 | 233 | 238 | 230 | 235 | -2.08% | 28,500 | 37億2689万 | -3.69% | 100.46 | 3.81 |
| 11/09 | 237 | 240 | 236 | 240 | +0.84% | 19,900 | 38億619万 | -1.64% | 102.6 | 3.89 |
| 11/08 | 238 | 240 | 238 | 238 | -0.42% | 12,500 | 37億7447万 | -2.46% | 101.75 | 3.86 |
| 11/07 | 240 | 242 | 239 | 239 | 0% | 12,000 | 37億9033万 | -2.45% | 102.17 | 3.88 |
| 11/06 | 238 | 241 | 238 | 239 | -1.65% | 20,300 | 37億9033万 | -2.85% | 102.17 | 3.88 |
| 11/02 | 237 | 248 | 237 | 243 | +3.85% | 75,500 | 38億5376万 | -1.62% | 103.88 | 3.94 |
| 11/01 | 235 | 235 | 232 | 234 | 0% | 8,100 | 37億1103万 | -5.65% | 100.04 | 3.8 |
| 10/31 | 230 | 235 | 228 | 234 | +2.63% | 18,200 | 37億1103万 | -6.02% | 100.04 | 3.8 |
| 10/30 | 236 | 236 | 228 | 228 | -3.39% | 29,100 | 36億1588万 | -8.43% | 97.47 | 3.7 |
| 10/27 | 235 | 237 | 234 | 236 | -0.42% | 12,400 | 37億4275万 | -5.98% | 100.89 | 3.83 |
| 10/26 | 238 | 241 | 237 | 237 | -2.87% | 17,000 | 37億5861万 | -5.95% | 101.32 | 3.85 |
| 10/25 | 245 | 248 | 242 | 244 | +1.24% | 17,700 | 38億6962万 | -3.56% | 104.31 | 3.96 |
| 10/24 | 242 | 243 | 238 | 241 | -0.41% | 16,800 | 38億2204万 | -4.74% | 103.03 | 3.91 |
| 10/23 | 243 | 244 | 240 | 242 | -0.41% | 8,200 | 38億3790万 | -4.72% | 103.46 | 3.93 |
| 10/20 | 242 | 244 | 241 | 243 | -1.62% | 22,700 | 38億5376万 | -4.71% | 103.88 | 3.94 |
| 10/19 | 248 | 251 | 244 | 247 | -2.37% | 31,100 | 39億1720万 | -3.52% | 105.59 | 4.01 |
| 10/18 | 256 | 256 | 246 | 253 | -1.17% | 20,800 | 40億1235万 | -1.56% | 108.16 | 4.1 |
| 10/17 | 250 | 257 | 245 | 256 | +2.81% | 27,100 | 40億5993万 | -0.39% | 109.44 | 4.15 |
| 10/16 | 251 | 254 | 247 | 249 | -1.58% | 16,300 | 39億4892万 | -3.49% | 106.45 | 4.04 |
| 10/13 | 251 | 257 | 246 | 253 | +0.4% | 45,700 | 40億1235万 | -1.94% | 108.16 | 4.1 |
| 10/12 | 250 | 253 | 248 | 252 | +0.8% | 18,700 | 39億9650万 | -2.7% | 107.73 | 4.09 |
| 10/11 | 257 | 257 | 250 | 250 | -1.57% | 16,200 | 39億6478万 | -3.85% | 106.88 | 4.06 |
| 10/10 | 255 | 256 | 254 | 254 | +0.4% | 10,500 | 40億2821万 | -2.68% | 108.59 | 4.12 |
| 10/06 | 252 | 254 | 249 | 253 | +0.4% | 20,600 | 40億1235万 | -3.44% | 108.16 | 4.1 |
| 10/05 | 241 | 252 | 241 | 252 | +4.13% | 25,400 | 39億9650万 | -3.82% | 107.73 | 4.09 |
| 10/04 | 249 | 250 | 240 | 242 | -3.97% | 47,400 | 38億3790万 | -7.98% | 103.46 | 3.93 |
| 10/03 | 255 | 257 | 251 | 252 | -2.33% | 38,800 | 39億9650万 | -4.55% | 107.73 | 4.09 |
| 10/02 | 260 | 260 | 255 | 258 | -0.39% | 17,500 | 40億9165万 | -2.64% | 110.3 | 4.19 |
| 09/29 | 255 | 260 | 255 | 259 | +0.39% | 18,800 | 41億751万 | -2.26% | 110.72 | 4.28 |
| 09/28 | 255 | 260 | 255 | 258 | -1.15% | 14,600 | 40億9165万 | -2.64% | 110.3 | 4.27 |
| 09/27 | 256 | 262 | 256 | 261 | 0% | 26,400 | 41億3923万 | -1.88% | 111.58 | 4.32 |
| 09/26 | 258 | 261 | 255 | 261 | +1.95% | 23,300 | 41億3923万 | -1.88% | 111.58 | 4.32 |
| 09/25 | 254 | 258 | 254 | 256 | 0% | 25,800 | 40億5993万 | -3.76% | 109.44 | 4.23 |
| 09/22 | 256 | 257 | 254 | 256 | -1.16% | 39,500 | 40億5993万 | -3.76% | 109.44 | 4.23 |
| 09/21 | 265 | 265 | 257 | 259 | -1.89% | 32,500 | 41億751万 | -2.63% | 110.72 | 4.28 |
| 09/20 | 263 | 264 | 260 | 264 | +0.38% | 19,700 | 41億8680万 | -1.12% | 112.86 | 4.37 |
| 09/19 | 270 | 270 | 263 | 263 | -1.5% | 15,000 | 41億7095万 | -1.5% | 112.43 | 4.35 |
| 09/15 | 260 | 267 | 260 | 267 | +2.69% | 31,200 | 42億3438万 | -0.37% | 114.14 | 4.42 |
| 09/14 | 260 | 263 | 257 | 260 | -0.76% | 45,400 | 41億2337万 | -3.35% | 111.15 | 4.3 |
| 09/13 | 264 | 264 | 257 | 262 | -1.13% | 66,000 | 41億5509万 | -2.6% | 112.01 | 4.33 |
| 09/12 | 262 | 271 | 262 | 265 | +1.15% | 35,300 | 42億266万 | -1.49% | 113.29 | 4.38 |
| 09/11 | 271 | 271 | 262 | 262 | -3.32% | 47,800 | 41億5509万 | -2.96% | 112.01 | 4.33 |
| 09/08 | 271 | 272 | 270 | 271 | 0% | 28,100 | 42億9782万 | +0.37% | 115.85 | 4.48 |
| 09/07 | 272 | 273 | 268 | 271 | 0% | 47,500 | 42億9782万 | +0.37% | 115.85 | 4.48 |
| 09/06 | 276 | 277 | 271 | 271 | -0.37% | 13,200 | 42億9782万 | +0.37% | 115.85 | 4.48 |
| 09/05 | 272 | 274 | 272 | 272 | -0.37% | 24,500 | 43億1368万 | +0.74% | 116.28 | 4.5 |
| 09/04 | 271 | 274 | 270 | 273 | +0.74% | 16,900 | 43億2954万 | +1.49% | 116.71 | 4.52 |
| 09/01 | 270 | 274 | 269 | 271 | +0.37% | 33,900 | 42億9782万 | +0.74% | 115.85 | 4.48 |
| 08/31 | 272 | 273 | 270 | 270 | +0.37% | 30,500 | 42億8196万 | +0.37% | 115.43 | 4.47 |
| 08/30 | 269 | 273 | 267 | 269 | 0% | 30,200 | 42億6610万 | 0% | 115 | 4.45 |
| 08/29 | 267 | 270 | 265 | 269 | +1.51% | 19,800 | 42億6610万 | 0% | 115 | 4.45 |
| 08/28 | 267 | 268 | 263 | 265 | -0.38% | 36,000 | 42億266万 | -1.49% | 113.29 | 4.38 |
| 08/25 | 268 | 270 | 266 | 266 | -1.12% | 37,400 | 42億1852万 | -1.48% | 113.72 | 4.4 |
| 08/24 | 267 | 273 | 265 | 269 | +0.75% | 19,800 | 42億6610万 | -0.74% | 115 | 4.45 |
| 08/23 | 270 | 270 | 264 | 267 | -1.11% | 15,800 | 42億3438万 | -1.84% | 114.14 | 4.42 |
| 08/22 | 264 | 270 | 262 | 270 | +3.85% | 9,100 | 42億8196万 | -1.1% | 115.43 | 4.47 |
| 08/21 | 263 | 264 | 260 | 260 | 0% | 5,400 | 41億2337万 | -5.11% | 111.15 | 4.3 |
| 08/18 | 262 | 263 | 260 | 260 | -1.89% | 28,800 | 41億2337万 | -5.45% | 111.15 | 4.3 |
| 08/17 | 273 | 273 | 263 | 265 | -2.93% | 69,000 | 42億266万 | -4.33% | 113.29 | 4.38 |
| 08/16 | 280 | 280 | 272 | 273 | -1.09% | 64,700 | 43億2954万 | -1.8% | 116.71 | 4.52 |
| 08/15 | 275 | 276 | 274 | 276 | 0% | 59,200 | 43億7711万 | -1.08% | 117.99 | 4.57 |
| 08/14 | 277 | 278 | 273 | 276 | -2.13% | 46,100 | 43億7711万 | -1.43% | 117.99 | 4.57 |
| 08/10 | 272 | 283 | 272 | 282 | +3.68% | 63,600 | 44億7227万 | +0.36% | 120.56 | 4.66 |
| 08/09 | 270 | 275 | 270 | 272 | 0% | 20,800 | 43億1368万 | -3.55% | 116.28 | 4.5 |
| 08/08 | 275 | 275 | 270 | 272 | -0.37% | 15,700 | 43億1368万 | -3.89% | 116.28 | 4.5 |
| 08/07 | 275 | 275 | 269 | 273 | +0.74% | 8,600 | 43億2954万 | -3.87% | 116.71 | 4.52 |
| 08/04 | 268 | 272 | 268 | 271 | +1.12% | 8,300 | 42億9782万 | -4.91% | 115.85 | 4.48 |
| 08/03 | 270 | 270 | 266 | 268 | -0.74% | 33,700 | 42億5024万 | -6.29% | 114.57 | 4.43 |
| 08/02 | 265 | 271 | 265 | 270 | +1.89% | 27,700 | 42億8196万 | -5.92% | 115.43 | 4.47 |
| 08/01 | 264 | 275 | 263 | 265 | 0% | 72,200 | 42億266万 | -7.99% | 113.29 | 4.38 |
| 07/31 | 265 | 268 | 261 | 265 | +2.71% | 22,400 | 42億266万 | -8.3% | 113.29 | 4.38 |
| 07/28 | 263 | 264 | 258 | 258 | -3.01% | 62,300 | 40億9165万 | -11.03% | 110.3 | 4.27 |
| 07/27 | 267 | 270 | 262 | 266 | -1.48% | 60,700 | 42億1330万 | -8.9% | 113.72 | 4.39 |
| 07/26 | 275 | 275 | 266 | 270 | -1.82% | 72,000 | 42億7666万 | -7.85% | 115.43 | 4.46 |
| 07/25 | 284 | 284 | 272 | 275 | -2.48% | 71,300 | 43億5586万 | -6.78% | 117.56 | 4.54 |
| 07/24 | 289 | 289 | 281 | 282 | -1.74% | 102,000 | 44億6673万 | -4.73% | 120.56 | 4.66 |
| 07/21 | 285 | 287 | 280 | 287 | +0.7% | 133,700 | 45億4507万 | -3.04% | 122.69 | 4.74 |
| 07/20 | 290 | 315 | 285 | 285 | -1.38% | 618,300 | 45億1340万 | -3.72% | 121.84 | 4.71 |
| 07/19 | 289 | 293 | 287 | 289 | +0.7% | 116,500 | 45億7674万 | -2.36% | 123.55 | 4.77 |
| 07/18 | 292 | 297 | 285 | 287 | -2.05% | 167,700 | 45億4507万 | -3.04% | 122.69 | 4.74 |
| 07/14 | 302 | 308 | 293 | 293 | -2.66% | 75,500 | 46億4009万 | -1.01% | 125.26 | 4.84 |
| 07/13 | 295 | 302 | 294 | 301 | +2.03% | 22,300 | 47億6678万 | +1.69% | 128.68 | 4.97 |
| 07/12 | 302 | 303 | 295 | 295 | -2.64% | 45,100 | 46億7176万 | 0% | 126.11 | 4.87 |
| 07/11 | 304 | 309 | 302 | 303 | +0.33% | 30,400 | 47億9846万 | +2.71% | 129.53 | 5 |
| 07/10 | 302 | 310 | 299 | 302 | +0.67% | 89,700 | 47億8262万 | +2.37% | 129.11 | 4.99 |
| 07/07 | 298 | 302 | 296 | 300 | +0.33% | 43,600 | 47億5095万 | +1.69% | 128.25 | 4.96 |
| 07/06 | 300 | 303 | 297 | 299 | -1.64% | 27,900 | 47億3511万 | +1.36% | 127.82 | 4.94 |
| 07/05 | 303 | 306 | 298 | 304 | -0.33% | 76,900 | 48億1429万 | +3.05% | 129.96 | 5.02 |
| 07/04 | 300 | 305 | 295 | 305 | +2.35% | 88,700 | 48億3013万 | +3.39% | 130.39 | 5.04 |
| 07/03 | 293 | 300 | 292 | 298 | +1.71% | 90,500 | 47億1927万 | +1.02% | 127.4 | 4.92 |
| 06/30 | 288 | 293 | 287 | 293 | +2.09% | 34,000 | 46億4009万 | -0.68% | 125.26 | 5.1 |
| 06/29 | 290 | 294 | 287 | 287 | -0.69% | 26,300 | 45億4507万 | -2.71% | 122.69 | 5 |
| 06/28 | 295 | 295 | 286 | 289 | -1.03% | 30,200 | 45億7674万 | -2.69% | 123.55 | 5.03 |
| 06/27 | 291 | 292 | 282 | 292 | -0.34% | 85,100 | 46億2425万 | -1.68% | 124.83 | 5.08 |
| 06/26 | 299 | 300 | 278 | 293 | -2.66% | 92,200 | 46億4009万 | -1.68% | 125.26 | 5.1 |
| 06/23 | 299 | 303 | 294 | 301 | +0.67% | 136,500 | 47億6678万 | +1.01% | 128.68 | 5.24 |
| 06/22 | 305 | 313 | 299 | 299 | -1.32% | 176,600 | 47億3511万 | +0.34% | 127.82 | 5.21 |
| 06/21 | 304 | 308 | 300 | 303 | +0.33% | 49,800 | 47億9603万 | +1.68% | 129.53 | 5.27 |
