株価チャート
2023/08/04～2023/12/28
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 |
| 12/28 | 481 | 494 | 474 | 493 | +3.79% | 128,700 | 45億9209万 | -0.8% | 57.39 | 4.18 |
| 12/27 | 460 | 480 | 458 | 475 | +3.94% | 186,200 | 44億2443万 | -4.81% | 55.3 | 4.02 |
| 12/26 | 456 | 463 | 452 | 457 | 0% | 112,300 | 42億5676万 | -8.96% | 53.2 | 3.87 |
| 12/25 | 467 | 500 | 451 | 457 | -0.44% | 549,300 | 42億5676万 | -9.68% | 53.2 | 3.87 |
| 12/22 | 468 | 474 | 459 | 459 | -1.92% | 57,000 | 42億7539万 | -10.18% | 53.44 | 3.89 |
| 12/21 | 466 | 470 | 453 | 468 | -0.85% | 102,900 | 43億5922万 | -9.13% | 54.48 | 3.97 |
| 12/20 | 477 | 492 | 471 | 472 | -2.07% | 99,600 | 43億9648万 | -8.7% | 54.95 | 4 |
| 12/19 | 474 | 484 | 474 | 482 | +0.84% | 78,200 | 44億8963万 | -7.13% | 56.11 | 4.08 |
| 12/18 | 475 | 478 | 470 | 478 | -0.62% | 59,300 | 44億5237万 | -8.43% | 55.65 | 4.05 |
| 12/15 | 484 | 488 | 477 | 481 | -1.43% | 115,900 | 44億8031万 | -8.21% | 56 | 4.08 |
| 12/14 | 503 | 511 | 483 | 488 | -1.21% | 135,900 | 45億4551万 | -7.22% | 56.81 | 4.13 |
| 12/13 | 479 | 500 | 479 | 494 | +2.49% | 122,900 | 46億140万 | -6.26% | 57.51 | 4.19 |
| 12/12 | 499 | 502 | 478 | 482 | -3.02% | 128,800 | 44億8963万 | -9.06% | 56.11 | 4.08 |
| 12/11 | 501 | 510 | 497 | 497 | -0.6% | 92,100 | 46億2935万 | -6.75% | 57.86 | 4.21 |
| 12/08 | 513 | 515 | 498 | 500 | -2.91% | 89,500 | 46億5729万 | -6.19% | 58.21 | 4.24 |
| 12/07 | 515 | 532 | 511 | 515 | -0.96% | 117,400 | 47億9701万 | -3.38% | 59.96 | 4.36 |
| 12/06 | 509 | 520 | 505 | 520 | +2.56% | 99,700 | 48億4358万 | -2.26% | 60.54 | 4.41 |
| 12/05 | 514 | 515 | 507 | 507 | -2.69% | 65,500 | 47億2249万 | -4.34% | 59.02 | 4.3 |
| 12/04 | 520 | 524 | 510 | 521 | +0.97% | 85,400 | 48億5290万 | -1.33% | 60.65 | 4.41 |
| 12/01 | 515 | 525 | 511 | 516 | +1.38% | 113,200 | 48億632万 | -1.71% | 60.07 | 4.37 |
| 11/30 | 529 | 529 | 508 | 509 | -3.42% | 152,700 | 47億4112万 | -2.68% | 59.26 | 4.31 |
| 11/29 | 528 | 532 | 521 | 527 | 0% | 140,900 | 49億878万 | +0.96% | 61.35 | 4.47 |
| 11/28 | 528 | 530 | 515 | 527 | -1.13% | 157,700 | 49億878万 | +1.54% | 61.35 | 4.47 |
| 11/27 | 555 | 557 | 533 | 533 | -3.96% | 150,500 | 49億6467万 | +3.29% | 62.05 | 4.52 |
| 11/24 | 548 | 564 | 545 | 555 | +1.09% | 150,300 | 51億6959万 | +7.98% | 64.61 | 4.7 |
| 11/22 | 560 | 565 | 548 | 549 | -1.79% | 131,500 | 51億1370万 | +7.44% | 63.91 | 4.65 |
| 11/21 | 560 | 564 | 540 | 559 | -0.36% | 307,300 | 52億685万 | +10.04% | 65.08 | 4.74 |
| 11/20 | 572 | 585 | 549 | 561 | -3.61% | 442,500 | 52億2548万 | +11.09% | 65.31 | 4.75 |
| 11/17 | 539 | 587 | 539 | 582 | +7.78% | 960,000 | 54億2109万 | +15.94% | 67.76 | 4.93 |
| 11/16 | 531 | 548 | 527 | 540 | +2.08% | 216,400 | 50億2987万 | +8.43% | 62.87 | 4.58 |
| 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 |
