株価チャート
2023/07/12～2023/12/06
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 |
| 12/06 | 491 | 495 | 488 | 488 | -0.41% | 4,000 | 25億2003万 | -3.37% | 15.35 | 1.24 |
| 12/05 | 496 | 498 | 490 | 490 | -0.61% | 6,400 | 25億3036万 | -3.16% | 15.42 | 1.25 |
| 12/04 | 492 | 499 | 490 | 493 | +0.2% | 13,600 | 25億4585万 | -2.76% | 15.51 | 1.25 |
| 12/01 | 498 | 498 | 492 | 492 | -0.4% | 3,000 | 25億4068万 | -2.96% | 15.48 | 1.25 |
| 11/30 | 493 | 499 | 492 | 494 | +0.41% | 5,100 | 25億5101万 | -2.76% | 15.54 | 1.26 |
| 11/29 | 493 | 496 | 492 | 492 | 0% | 3,700 | 25億4068万 | -3.34% | 15.48 | 1.25 |
| 11/28 | 488 | 502 | 488 | 492 | 0% | 15,000 | 25億4068万 | -3.34% | 15.48 | 1.25 |
| 11/27 | 497 | 498 | 490 | 492 | -0.61% | 8,100 | 25億4068万 | -3.53% | 15.48 | 1.25 |
| 11/24 | 505 | 505 | 495 | 495 | -1.98% | 11,500 | 25億5618万 | -3.13% | 15.57 | 1.26 |
| 11/22 | 495 | 506 | 492 | 505 | +2.02% | 16,700 | 26億782万 | -1.17% | 15.89 | 1.28 |
| 11/21 | 485 | 509 | 485 | 495 | +2.06% | 19,800 | 25億5618万 | -3.13% | 15.57 | 1.26 |
| 11/20 | 488 | 491 | 484 | 485 | 0% | 14,100 | 25億454万 | -4.9% | 15.26 | 1.23 |
| 11/17 | 485 | 485 | 480 | 485 | 0% | 10,400 | 25億454万 | -5.09% | 15.26 | 1.23 |
| 11/16 | 488 | 488 | 481 | 485 | -1.22% | 19,500 | 25億454万 | -5.27% | 15.26 | 1.23 |
| 11/15 | 505 | 506 | 490 | 491 | -2.77% | 20,900 | 25億3552万 | -4.29% | 15.45 | 1.25 |
| 11/14 | 502 | 521 | 498 | 505 | +0.8% | 32,300 | 26億782万 | -1.94% | 15.89 | 1.28 |
| 11/13 | 506 | 507 | 500 | 501 | -0.79% | 24,400 | 25億8716万 | -2.72% | 15.76 | 1.27 |
| 11/10 | 520 | 530 | 497 | 505 | -9.01% | 75,300 | 26億782万 | -2.13% | 15.89 | 1.28 |
| 11/09 | 537 | 555 | 532 | 555 | +4.32% | 39,800 | 28億6602万 | +7.56% | 17.46 | 1.41 |
| 11/08 | 530 | 539 | 525 | 532 | +0.38% | 11,800 | 27億4724万 | +3.3% | 16.74 | 1.35 |
| 11/07 | 529 | 532 | 525 | 530 | +0.19% | 5,600 | 27億3692万 | +2.71% | 16.67 | 1.35 |
| 11/06 | 540 | 540 | 526 | 529 | -1.86% | 15,500 | 27億3175万 | +2.52% | 16.64 | 1.35 |
| 11/02 | 525 | 545 | 523 | 539 | +2.67% | 25,800 | 27億8339万 | +4.66% | 16.96 | 1.37 |
| 11/01 | 524 | 525 | 521 | 525 | 0% | 6,700 | 27億1110万 | +1.94% | 16.52 | 1.34 |
| 10/31 | 512 | 525 | 508 | 525 | +2.54% | 9,700 | 27億1110万 | +1.74% | 16.52 | 1.34 |
| 10/30 | 510 | 516 | 505 | 512 | +0.39% | 4,900 | 26億4396万 | -0.78% | 16.11 | 1.3 |
| 10/27 | 503 | 510 | 499 | 510 | +1.39% | 5,200 | 26億3364万 | -1.35% | 16.04 | 1.3 |
| 10/26 | 514 | 514 | 495 | 503 | -2.71% | 6,700 | 25億9749万 | -2.71% | 15.82 | 1.28 |
| 10/25 | 511 | 518 | 509 | 517 | +0.39% | 10,300 | 26億6978万 | -0.19% | 16.26 | 1.32 |
| 10/24 | 510 | 515 | 500 | 515 | +1.58% | 10,000 | 26億5946万 | -0.77% | 16.2 | 1.31 |
| 10/23 | 502 | 511 | 501 | 507 | +0.8% | 8,700 | 26億1814万 | -2.5% | 15.95 | 1.29 |
| 10/20 | 503 | 509 | 501 | 503 | -1.18% | 7,300 | 25億9749万 | -3.45% | 15.82 | 1.28 |
| 10/19 | 508 | 509 | 499 | 509 | -0.78% | 5,900 | 26億2847万 | -2.86% | 16.01 | 1.3 |
| 10/18 | 491 | 513 | 491 | 513 | +4.48% | 12,600 | 26億4913万 | -2.66% | 16.14 | 1.31 |
| 10/17 | 495 | 501 | 491 | 491 | +0.41% | 7,700 | 25億3552万 | -7.36% | 15.45 | 1.25 |
| 10/16 | 497 | 497 | 481 | 489 | -1.61% | 32,100 | 25億2519万 | -8.08% | 15.38 | 1.24 |
| 10/13 | 511 | 511 | 496 | 497 | -3.12% | 38,500 | 25億6650万 | -7.1% | 15.64 | 1.26 |
| 10/12 | 517 | 517 | 510 | 513 | -0.77% | 9,700 | 26億4913万 | -4.65% | 16.14 | 1.31 |
| 10/11 | 523 | 527 | 514 | 517 | -1.15% | 8,300 | 26億6978万 | -4.08% | 16.26 | 1.32 |
| 10/10 | 518 | 526 | 518 | 523 | +0.97% | 6,500 | 27億77万 | -3.15% | 16.45 | 1.33 |
| 10/06 | 509 | 519 | 509 | 518 | +1.37% | 9,100 | 26億7495万 | -4.43% | 16.3 | 1.32 |
| 10/05 | 512 | 517 | 510 | 511 | -0.2% | 7,300 | 26億3880万 | -5.89% | 16.08 | 1.3 |
| 10/04 | 518 | 530 | 509 | 512 | -3.94% | 32,000 | 26億4396万 | -6.06% | 16.11 | 1.3 |
| 10/03 | 547 | 547 | 520 | 533 | -2.56% | 29,300 | 27億5241万 | -2.74% | 16.77 | 1.36 |
| 10/02 | 533 | 549 | 533 | 547 | +3.01% | 23,700 | 28億2470万 | -0.36% | 17.21 | 1.39 |
| 09/29 | 526 | 560 | 525 | 531 | +1.34% | 32,500 | 27億4208万 | -3.45% | 16.7 | 1.16 |
| 09/28 | 530 | 531 | 523 | 524 | -1.32% | 7,000 | 27億593万 | -4.9% | 16.48 | 1.14 |
| 09/27 | 536 | 536 | 526 | 531 | -1.48% | 11,800 | 27億4208万 | -3.8% | 16.7 | 1.16 |
| 09/26 | 539 | 539 | 527 | 539 | -0.19% | 7,500 | 27億8339万 | -2.53% | 16.96 | 1.17 |
| 09/25 | 529 | 540 | 519 | 540 | +2.08% | 18,500 | 27億8856万 | -2.35% | 16.99 | 1.18 |
| 09/22 | 507 | 529 | 505 | 529 | +3.52% | 15,800 | 27億3175万 | -4.17% | 16.64 | 1.15 |
| 09/21 | 538 | 538 | 511 | 511 | -3.77% | 36,200 | 26億3880万 | -7.76% | 16.08 | 1.11 |
| 09/20 | 547 | 547 | 525 | 531 | -2.57% | 36,000 | 27億4208万 | -4.32% | 16.7 | 1.16 |
| 09/19 | 522 | 549 | 522 | 545 | +3.61% | 50,300 | 28億1438万 | -1.98% | 17.15 | 1.19 |
| 09/15 | 542 | 544 | 522 | 526 | -2.23% | 61,000 | 27億1626万 | -5.57% | 16.55 | 1.14 |
| 09/14 | 585 | 585 | 538 | 538 | -7.24% | 108,900 | 27億7823万 | -3.58% | 16.93 | 1.17 |
| 09/13 | 592 | 595 | 563 | 580 | -2.52% | 98,800 | 29億9512万 | +3.94% | 18.25 | 1.26 |
| 09/12 | 568 | 597 | 563 | 595 | +4.75% | 101,100 | 30億7258万 | +7.21% | 18.72 | 1.29 |
| 09/11 | 561 | 579 | 558 | 568 | +1.25% | 41,000 | 29億3315万 | +2.71% | 17.87 | 1.24 |
| 09/08 | 556 | 566 | 545 | 561 | +0.9% | 37,700 | 28億9700万 | +2% | 17.65 | 1.22 |
| 09/07 | 566 | 583 | 556 | 556 | -1.77% | 50,600 | 28億7118万 | +1.65% | 17.49 | 1.21 |
| 09/06 | 556 | 566 | 547 | 566 | +2.72% | 31,800 | 29億2282万 | +4.04% | 17.81 | 1.23 |
| 09/05 | 548 | 556 | 541 | 551 | +0.92% | 33,600 | 28億4536万 | +1.66% | 17.33 | 1.2 |
| 09/04 | 565 | 565 | 533 | 546 | -3.19% | 63,300 | 28億1954万 | +1.3% | 17.18 | 1.19 |
| 09/01 | 554 | 564 | 542 | 564 | +2.36% | 67,000 | 29億1249万 | +5.03% | 17.74 | 1.23 |
| 08/31 | 554 | 558 | 543 | 551 | -0.72% | 30,500 | 28億4536万 | +2.99% | 17.33 | 1.2 |
| 08/30 | 582 | 582 | 555 | 555 | -4.64% | 69,200 | 28億6602万 | +3.93% | 17.46 | 1.21 |
| 08/29 | 565 | 597 | 565 | 582 | +3.19% | 116,400 | 30億544万 | +8.99% | 18.31 | 1.27 |
| 08/28 | 570 | 581 | 559 | 564 | +0.18% | 38,500 | 29億1249万 | +6.02% | 17.74 | 1.23 |
| 08/25 | 554 | 584 | 550 | 563 | +1.62% | 81,300 | 29億733万 | +6.03% | 17.71 | 1.23 |
| 08/24 | 553 | 564 | 537 | 554 | +0.18% | 25,000 | 28億6085万 | +4.33% | 17.43 | 1.21 |
| 08/23 | 552 | 562 | 547 | 553 | -0.18% | 31,400 | 28億5569万 | +3.75% | 17.4 | 1.2 |
| 08/22 | 533 | 558 | 532 | 554 | +2.78% | 47,100 | 28億6085万 | +3.94% | 17.43 | 1.21 |
| 08/21 | 523 | 546 | 523 | 539 | +3.26% | 43,700 | 27億5105万 | +0.37% | 16.96 | 1.16 |
| 08/18 | 554 | 560 | 522 | 522 | -7.45% | 112,200 | 26億6428万 | -2.79% | 16.42 | 1.12 |
| 08/17 | 565 | 580 | 543 | 564 | +1.26% | 120,500 | 28億7865万 | +4.83% | 17.74 | 1.21 |
| 08/16 | 532 | 566 | 525 | 557 | +3.34% | 83,100 | 28億4292万 | +4.31% | 17.52 | 1.2 |
| 08/15 | 554 | 579 | 539 | 539 | -5.27% | 162,800 | 27億5105万 | +1.7% | 16.96 | 1.16 |
| 08/14 | 539 | 599 | 539 | 569 | +3.83% | 243,600 | 29億417万 | +7.97% | 17.9 | 1.22 |
| 08/10 | 568 | 582 | 541 | 548 | +1.86% | 376,900 | 27億9699万 | +4.78% | 17.24 | 1.18 |
| 08/09 | 522 | 543 | 502 | 538 | +3.07% | 215,400 | 27億4595万 | +3.66% | 16.93 | 1.16 |
| 08/08 | 564 | 582 | 505 | 522 | -4.4% | 715,900 | 26億6428万 | +1.16% | 16.42 | 1.12 |
| 08/07 | 506 | 546 | 500 | 546 | +9.64% | 266,600 | 27億8678万 | +6.23% | 17.18 | 1.17 |
| 08/04 | 478 | 507 | 478 | 498 | +3.75% | 68,300 | 25億4179万 | -2.35% | 15.67 | 1.07 |
| 08/03 | 482 | 485 | 478 | 480 | -0.83% | 24,400 | 24億4992万 | -5.7% | 15.1 | 1.03 |
| 08/02 | 491 | 493 | 481 | 484 | -3.01% | 60,800 | 24億7033万 | -4.72% | 15.23 | 1.04 |
| 08/01 | 493 | 500 | 485 | 499 | +2.89% | 87,000 | 25億4689万 | -1.58% | 15.7 | 1.07 |
| 07/31 | 490 | 504 | 478 | 485 | -0.21% | 100,900 | 24億7544万 | -4.15% | 15.26 | 1.04 |
| 07/28 | 523 | 524 | 483 | 486 | -8.13% | 198,800 | 24億8054万 | -3.76% | 15.29 | 1.04 |
| 07/27 | 515 | 535 | 515 | 529 | +1.73% | 127,700 | 27億1万 | +4.96% | 16.64 | 1.14 |
| 07/26 | 528 | 546 | 509 | 520 | -5.11% | 301,700 | 26億5408万 | +3.79% | 16.36 | 1.12 |
| 07/25 | 527 | 564 | 523 | 548 | +3.01% | 287,700 | 27億9699万 | +9.6% | 17.24 | 1.18 |
| 07/24 | 535 | 582 | 517 | 532 | -2.03% | 448,600 | 27億1532万 | +7.04% | 16.74 | 1.14 |
| 07/21 | 569 | 579 | 516 | 543 | -5.07% | 517,800 | 27億7147万 | +9.92% | 17.08 | 1.17 |
| 07/20 | 620 | 636 | 561 | 572 | -4.67% | 1,907,000 | 29億1948万 | +16.73% | 17.99 | 1.23 |
| 07/19 | 594 | 654 | 582 | 600 | +8.3% | 4,077,500 | 30億6240万 | +23.71% | 18.88 | 1.29 |
| 07/18 | 635 | 660 | 545 | 554 | -13.71% | 3,784,100 | 28億2761万 | +15.42% | 17.43 | 1.19 |
| 07/14 | 567 | 642 | 554 | 642 | +18.45% | 1,549,400 | 32億7676万 | +34.87% | 20.2 | 1.38 |
| 07/13 | 553 | 632 | 516 | 542 | -2.17% | 4,270,700 | 27億6636万 | +15.81% | 17.05 | 1.17 |
| 07/12 | 482 | 554 | 467 | 554 | +16.88% | 1,705,900 | 28億2761万 | +19.4% | 17.43 | 1.19 |
