株価チャート
2023/06/22～2023/11/15
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 |
| 11/15 | 528 | 546 | 523 | 529 | +0.19% | 277,100 | 49億2741万 | +6.44% | 61.59 | 4.48 |
| 11/14 | 543 | 567 | 528 | 528 | -2.76% | 460,600 | 49億1810万 | +6.45% | 61.47 | 4.47 |
| 11/13 | 525 | 550 | 525 | 543 | +3.23% | 211,400 | 50億5782万 | +9.48% | 63.22 | 4.6 |
| 11/10 | 522 | 527 | 512 | 526 | -1.13% | 149,100 | 48億9947万 | +6.26% | 61.24 | 4.46 |
| 11/09 | 528 | 532 | 512 | 532 | +0.76% | 322,800 | 49億5536万 | +7.69% | 61.93 | 4.51 |
| 11/08 | 551 | 567 | 519 | 528 | -5.04% | 620,500 | 49億1810万 | +6.88% | 61.47 | 4.47 |
| 11/07 | 600 | 614 | 545 | 556 | -3.47% | 3,091,000 | 51億7891万 | +12.32% | 64.73 | 4.71 |
| 11/06 | 514 | 576 | 504 | 576 | +16.13% | 1,455,900 | 53億6520万 | +16.36% | 67.06 | 4.88 |
| 11/02 | 498 | 498 | 481 | 496 | +1.22% | 232,500 | 46億2003万 | +0.2% | 57.74 | 4.2 |
| 11/01 | 486 | 491 | 478 | 490 | +2.08% | 112,600 | 45億6414万 | -1.8% | 57.04 | 4.15 |
| 10/31 | 475 | 482 | 460 | 480 | +1.69% | 111,700 | 44億7100万 | -4.95% | 55.88 | 4.07 |
| 10/30 | 464 | 473 | 461 | 472 | +1.94% | 82,300 | 43億9648万 | -7.81% | 54.95 | 4 |
| 10/27 | 455 | 467 | 450 | 463 | +2.21% | 108,800 | 43億1265万 | -10.27% | 53.9 | 3.92 |
| 10/26 | 463 | 469 | 450 | 453 | -3.62% | 150,000 | 42億1950万 | -12.88% | 52.74 | 3.84 |
| 10/25 | 466 | 477 | 461 | 470 | +1.51% | 138,600 | 43億7785万 | -10.65% | 54.72 | 3.98 |
| 10/24 | 452 | 465 | 446 | 463 | +1.31% | 382,200 | 43億1265万 | -12.97% | 53.9 | 3.92 |
| 10/23 | 462 | 471 | 457 | 457 | -1.93% | 177,600 | 42億5676万 | -15.06% | 53.2 | 3.87 |
| 10/20 | 463 | 473 | 450 | 466 | -0.21% | 145,200 | 43億4059万 | -14.34% | 54.25 | 3.95 |
| 10/19 | 474 | 477 | 460 | 467 | -3.11% | 136,600 | 43億4991万 | -15.25% | 54.37 | 3.96 |
| 10/18 | 483 | 488 | 473 | 482 | +0.21% | 103,800 | 44億8963万 | -13.77% | 56.11 | 4.08 |
| 10/17 | 483 | 497 | 476 | 481 | +0.84% | 240,200 | 44億8031万 | -15.02% | 56 | 4.08 |
| 10/16 | 481 | 485 | 470 | 477 | -0.83% | 167,500 | 44億4305万 | -16.9% | 55.53 | 4.04 |
| 10/13 | 502 | 504 | 477 | 481 | -4.94% | 296,400 | 44億8031万 | -17.64% | 56 | 4.08 |
| 10/12 | 504 | 532 | 497 | 506 | +1.61% | 507,700 | 47億1318万 | -14.96% | 58.91 | 4.29 |
| 10/11 | 520 | 527 | 496 | 498 | -2.73% | 223,800 | 46億3866万 | -17.69% | 57.98 | 4.22 |
| 10/10 | 517 | 544 | 509 | 512 | -0.78% | 464,700 | 47億6907万 | -16.48% | 59.61 | 4.34 |
| 10/06 | 526 | 534 | 514 | 516 | -0.39% | 182,600 | 48億632万 | -16.64% | 60.07 | 4.37 |
| 10/05 | 511 | 525 | 508 | 518 | +0.39% | 173,900 | 48億2495万 | -17.38% | 60.3 | 4.39 |
| 10/04 | 515 | 531 | 515 | 516 | -2.82% | 258,500 | 48億632万 | -18.87% | 60.07 | 4.37 |
| 10/03 | 540 | 549 | 528 | 531 | -3.45% | 276,400 | 49億4604万 | -17.67% | 61.82 | 4.5 |
| 10/02 | 548 | 561 | 544 | 550 | -2.65% | 386,300 | 51億2302万 | -16.03% | 64.03 | 4.66 |
| 09/29 | 570 | 578 | 556 | 565 | -1.4% | 368,700 | 52億6274万 | -15.04% | 65.78 | 4.76 |
| 09/28 | 590 | 598 | 572 | 573 | -3.37% | 417,100 | 53億3726万 | -15.11% | 66.71 | 4.83 |
| 09/27 | 617 | 628 | 582 | 593 | -6.76% | 970,700 | 55億2355万 | -13.43% | 69.04 | 5 |
| 09/26 | 641 | 654 | 608 | 636 | -2.3% | 1,721,600 | 59億2407万 | -7.96% | 74.04 | 5.36 |
| 09/25 | 575 | 679 | 571 | 651 | +11.28% | 2,105,100 | 60億6379万 | -7.13% | 75.79 | 5.48 |
| 09/22 | 564 | 595 | 563 | 585 | +3.54% | 412,600 | 54億4903万 | -17.37% | 68.1 | 4.93 |
| 09/21 | 596 | 597 | 565 | 565 | -5.36% | 416,800 | 52億6274万 | -21.09% | 65.78 | 4.76 |
| 09/20 | 608 | 642 | 597 | 597 | -3.08% | 595,100 | 55億6081万 | -18.11% | 69.5 | 5.03 |
| 09/19 | 619 | 619 | 594 | 616 | +2.16% | 300,700 | 57億3778万 | -16.87% | 71.71 | 5.19 |
| 09/15 | 625 | 627 | 593 | 603 | -2.11% | 559,600 | 56億1669万 | -19.92% | 70.2 | 5.08 |
| 09/14 | 638 | 642 | 609 | 616 | -4.05% | 557,000 | 57億3778万 | -19.05% | 71.71 | 5.19 |
| 09/13 | 650 | 654 | 637 | 642 | -2.73% | 483,100 | 59億7996万 | -16.3% | 74.74 | 5.41 |
| 09/12 | 662 | 680 | 655 | 660 | +0.3% | 444,000 | 61億4762万 | -14.29% | 76.84 | 5.56 |
| 09/11 | 703 | 706 | 655 | 658 | -5.6% | 793,400 | 61億2900万 | -14.55% | 76.6 | 5.54 |
| 09/08 | 719 | 742 | 691 | 697 | -3.99% | 634,100 | 64億9226万 | -9.36% | 81.14 | 5.87 |
| 09/07 | 742 | 757 | 723 | 726 | -1.76% | 578,100 | 67億6239万 | -5.59% | 84.52 | 6.12 |
| 09/06 | 755 | 774 | 738 | 739 | -2.76% | 743,000 | 68億8348万 | -3.65% | 86.03 | 6.23 |
| 09/05 | 700 | 770 | 699 | 760 | +9.51% | 1,786,000 | 70億7908万 | -0.78% | 88.48 | 6.4 |
| 09/04 | 678 | 695 | 672 | 694 | +2.21% | 546,200 | 64億6432万 | -9.04% | 80.79 | 5.85 |
| 09/01 | 709 | 711 | 668 | 679 | -5.03% | 1,169,800 | 63億2460万 | -11.13% | 79.05 | 5.72 |
| 08/31 | 721 | 738 | 711 | 715 | -0.97% | 648,400 | 66億5993万 | -6.54% | 83.24 | 6.02 |
| 08/30 | 731 | 757 | 705 | 722 | -2.56% | 1,298,800 | 67億2513万 | -5.62% | 84.05 | 6.08 |
| 08/29 | 784 | 793 | 733 | 741 | -7.03% | 1,813,200 | 69億211万 | -2.88% | 86.27 | 6.24 |
| 08/28 | 806 | 824 | 786 | 797 | -0.38% | 2,315,900 | 74億2372万 | +4.87% | 92.79 | 6.71 |
| 08/25 | 810 | 852 | 772 | 800 | +0.13% | 5,652,400 | 74億5167万 | +6.1% | 93.13 | 6.74 |
| 08/24 | 832 | 837 | 785 | 799 | -3.97% | 3,188,000 | 74億4235万 | +6.96% | 93.02 | 6.73 |
| 08/23 | 669 | 838 | 666 | 832 | +11.83% | 8,328,600 | 77億4973万 | +12.28% | 96.86 | 7.01 |
| 08/22 | 864 | 864 | 744 | 744 | -16.78% | 5,901,000 | 69億3005万 | +1.5% | 86.62 | 6.27 |
| 08/21 | 821 | 904 | 821 | 894 | +10.51% | 3,575,200 | 83億2724万 | +22.97% | 104.08 | 7.53 |
| 08/18 | 792 | 838 | 776 | 809 | +0.37% | 2,263,200 | 75億3550万 | +12.52% | 94.18 | 6.82 |
| 08/17 | 845 | 858 | 800 | 806 | -7.36% | 1,876,200 | 75億755万 | +12.73% | 93.83 | 6.79 |
| 08/16 | 899 | 920 | 861 | 870 | -4.61% | 1,875,400 | 81億369万 | +22.36% | 101.28 | 7.33 |
| 08/15 | 887 | 961 | 879 | 912 | +1.56% | 4,031,200 | 84億9490万 | +30.29% | 106.17 | 7.68 |
| 08/14 | 792 | 929 | 762 | 898 | +11.69% | 4,695,000 | 83億6450万 | +30.33% | 104.54 | 7.57 |
| 08/10 | 780 | 845 | 772 | 804 | +3.21% | 4,274,300 | 74億8893万 | +19.11% | 93.6 | 6.77 |
| 08/09 | 737 | 789 | 720 | 779 | +8.5% | 4,841,300 | 72億5606万 | +17.67% | 90.69 | 6.56 |
| 08/08 | 668 | 739 | 652 | 718 | +9.12% | 3,474,500 | 66億8787万 | +10.97% | 83.59 | 6.05 |
| 08/07 | 608 | 665 | 604 | 658 | +3.62% | 1,130,700 | 61億2900万 | +3.95% | 76.6 | 5.54 |
| 08/04 | 682 | 690 | 631 | 635 | -7.84% | 1,328,400 | 59億1476万 | +2.25% | 73.93 | 5.35 |
| 08/03 | 692 | 693 | 675 | 689 | +0.73% | 717,900 | 64億1775万 | +12.77% | 80.21 | 5.8 |
| 08/02 | 700 | 718 | 673 | 684 | -2.43% | 1,752,500 | 63億7117万 | +14.38% | 79.63 | 5.76 |
| 08/01 | 708 | 737 | 700 | 701 | +0.43% | 1,434,500 | 65億2952万 | +19.83% | 81.61 | 5.91 |
| 07/31 | 715 | 730 | 698 | 698 | -1.27% | 1,389,000 | 65億158万 | +22.03% | 81.26 | 5.88 |
| 07/28 | 689 | 710 | 677 | 707 | -0.42% | 1,526,700 | 65億8541万 | +26.48% | 82.31 | 5.96 |
| 07/27 | 722 | 760 | 700 | 710 | -2.47% | 4,423,200 | 66億1335万 | +30.28% | 82.66 | 5.98 |
| 07/26 | 671 | 748 | 664 | 728 | +8.33% | 5,277,000 | 67億8102万 | +36.84% | 84.75 | 6.13 |
| 07/25 | 670 | 710 | 661 | 672 | +1.82% | 2,853,200 | 62億5940万 | +29.73% | 78.23 | 5.66 |
| 07/24 | 642 | 673 | 622 | 660 | +2.17% | 1,474,000 | 61億4762万 | +30.69% | 76.84 | 5.56 |
| 07/21 | 637 | 670 | 610 | 646 | +3.03% | 2,598,100 | 60億1722万 | +30.77% | 75.21 | 5.44 |
| 07/20 | 627 | 685 | 610 | 627 | -2.03% | 3,029,300 | 58億4024万 | +30.08% | 72.99 | 5.28 |
| 07/19 | 643 | 663 | 628 | 640 | -0.78% | 1,960,600 | 59億6133万 | +35.59% | 74.51 | 5.39 |
| 07/18 | 600 | 645 | 586 | 645 | +10.26% | 2,998,000 | 60億791万 | +39.91% | 75.09 | 5.43 |
| 07/14 | 635 | 657 | 583 | 585 | -14.35% | 3,512,100 | 54億4903万 | +30% | 68.1 | 4.93 |
| 07/13 | 705 | 727 | 652 | 683 | -6.57% | 5,022,500 | 63億6186万 | +54.88% | 79.51 | 5.75 |
| 07/12 | 716 | 755 | 686 | 731 | +5.79% | 12,845,300 | 68億896万 | +70.4% | 85.1 | 6.16 |
| 07/11 | 582 | 691 | 563 | 691 | +16.92% | 9,381,200 | 64億3638万 | +66.91% | 80.44 | 5.82 |
| 07/10 | 692 | 705 | 587 | 591 | -9.36% | 12,789,200 | 55億492万 | +47.01% | 68.8 | 4.98 |
| 07/07 | 562 | 652 | 477 | 652 | +18.12% | 12,064,300 | 60億7311万 | +65.9% | 75.9 | 5.49 |
| 07/06 | 552 | 552 | 546 | 552 | +16.95% | 946,700 | 51億4165万 | +44.5% | 64.26 | 4.65 |
| 07/05 | 392 | 472 | 386 | 472 | +20.41% | 1,751,800 | 43億9648万 | +25.87% | 54.95 | 3.98 |
| 07/04 | 371 | 395 | 371 | 392 | +5.09% | 154,200 | 36億5131万 | +5.66% | 45.64 | 3.3 |
| 07/03 | 368 | 373 | 368 | 373 | +1.63% | 23,100 | 34億7434万 | +0.81% | 43.42 | 3.14 |
| 06/30 | 368 | 369 | 366 | 367 | -0.27% | 6,400 | 34億1845万 | -0.54% | 42.73 | 3.14 |
| 06/29 | 366 | 371 | 363 | 368 | +0.55% | 33,300 | 34億2776万 | -0.27% | 42.84 | 3.14 |
| 06/28 | 363 | 370 | 363 | 366 | +0.27% | 14,500 | 34億913万 | -0.54% | 42.61 | 3.13 |
| 06/27 | 368 | 372 | 364 | 365 | -1.62% | 45,800 | 33億9982万 | -0.82% | 42.49 | 3.12 |
| 06/26 | 375 | 376 | 366 | 371 | 0% | 35,900 | 34億5571万 | +0.82% | 43.19 | 3.17 |
| 06/23 | 375 | 376 | 361 | 371 | -1.59% | 54,700 | 34億5571万 | +0.82% | 43.19 | 3.17 |
| 06/22 | 373 | 378 | 371 | 377 | +1.07% | 55,700 | 35億1160万 | +2.72% | 43.89 | 3.22 |
