株価チャート
2023/07/03～2023/11/27
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 |
| 11/27 | 1,010 | 1,028 | 982 | 992 | -1.1% | 201,500 | 601億1520万 | +17.4% | 23.81 | 5.55 |
| 11/24 | 998 | 1,009 | 994 | 1,003 | +2.03% | 201,800 | 607億8180万 | +19.98% | 24.08 | 5.61 |
| 11/22 | 982 | 1,004 | 978 | 983 | +1.44% | 250,600 | 595億6980万 | +18.86% | 23.6 | 5.5 |
| 11/21 | 950 | 978 | 950 | 969 | +2.43% | 161,300 | 587億2140万 | +18.46% | 23.26 | 5.42 |
| 11/20 | 949 | 954 | 942 | 946 | -0.21% | 171,000 | 573億2760万 | +16.79% | 22.71 | 5.29 |
| 11/17 | 924 | 949 | 923 | 948 | +2.05% | 251,800 | 574億4880万 | +18.2% | 22.76 | 5.3 |
| 11/16 | 934 | 934 | 920 | 929 | -0.54% | 161,100 | 562億9740万 | +16.71% | 22.3 | 5.19 |
| 11/15 | 910 | 944 | 910 | 934 | +4.12% | 243,300 | 566億40万 | +18.38% | 22.42 | 5.22 |
| 11/14 | 913 | 932 | 894 | 897 | -0.33% | 275,400 | 543億5820万 | +14.56% | 21.53 | 5.01 |
| 11/13 | 900 | 912 | 890 | 900 | +2.62% | 325,500 | 545億4000万 | +15.53% | 21.6 | 5.03 |
| 11/10 | 893 | 912 | 877 | 877 | -1.68% | 287,200 | 531億4620万 | +13.31% | 21.05 | 4.9 |
| 11/09 | 829 | 900 | 826 | 892 | +6.83% | 653,400 | 540億5520万 | +15.84% | 21.41 | 4.99 |
| 11/08 | 807 | 835 | 800 | 835 | +5.43% | 332,700 | 506億100万 | +9.15% | 20.04 | 4.67 |
| 11/07 | 788 | 794 | 765 | 792 | +1.8% | 358,000 | 479億9520万 | +3.66% | 19.01 | 4.43 |
| 11/06 | 778 | 783 | 766 | 778 | +2.5% | 180,700 | 471億4680万 | +1.7% | 18.68 | 4.35 |
| 11/02 | 751 | 759 | 747 | 759 | +1.07% | 163,200 | 459億9540万 | -0.91% | 18.22 | 4.24 |
| 11/01 | 755 | 755 | 743 | 751 | +1.21% | 103,700 | 455億1060万 | -2.34% | 18.03 | 4.2 |
| 10/31 | 728 | 746 | 725 | 742 | +1.5% | 131,300 | 449億6520万 | -3.89% | 17.81 | 4.15 |
| 10/30 | 730 | 735 | 726 | 731 | -1.35% | 88,300 | 442億9860万 | -5.8% | 17.55 | 4.09 |
| 10/27 | 729 | 742 | 727 | 741 | +1.65% | 83,800 | 449億460万 | -5% | 17.79 | 4.14 |
| 10/26 | 740 | 748 | 728 | 729 | -2.28% | 141,900 | 441億7740万 | -6.9% | 17.5 | 4.08 |
| 10/25 | 758 | 758 | 745 | 746 | -1.06% | 93,900 | 452億760万 | -5.33% | 17.91 | 4.17 |
| 10/24 | 740 | 755 | 721 | 754 | +1.07% | 148,600 | 456億9240万 | -4.8% | 18.1 | 4.22 |
| 10/23 | 743 | 753 | 743 | 746 | -0.4% | 113,700 | 452億760万 | -6.28% | 17.91 | 4.17 |
| 10/20 | 757 | 757 | 742 | 749 | -2.22% | 134,900 | 453億8940万 | -6.26% | 17.98 | 4.19 |
| 10/19 | 762 | 771 | 761 | 766 | -0.65% | 79,300 | 464億1960万 | -4.61% | 18.39 | 4.28 |
| 10/18 | 768 | 774 | 760 | 771 | +0.39% | 80,700 | 467億2260万 | -4.46% | 18.51 | 4.31 |
| 10/17 | 768 | 781 | 762 | 768 | +0.52% | 78,000 | 465億4080万 | -5.07% | 18.44 | 4.29 |
| 10/16 | 760 | 768 | 755 | 764 | +0.26% | 116,000 | 462億9840万 | -5.91% | 18.34 | 4.27 |
| 10/13 | 776 | 776 | 761 | 762 | -1.8% | 110,700 | 461億7720万 | -6.62% | 18.29 | 4.26 |
| 10/12 | 776 | 781 | 769 | 776 | -0.13% | 97,800 | 470億2560万 | -5.25% | 18.63 | 4.34 |
| 10/11 | 780 | 785 | 769 | 777 | +0.13% | 77,000 | 470億8620万 | -5.47% | 18.65 | 4.34 |
| 10/10 | 790 | 791 | 776 | 776 | -1.27% | 147,000 | 470億2560万 | -6.05% | 18.63 | 4.34 |
| 10/06 | 795 | 795 | 781 | 786 | +0.13% | 78,500 | 476億3160万 | -5.19% | 18.87 | 4.39 |
| 10/05 | 765 | 786 | 765 | 785 | +2.75% | 103,400 | 475億7100万 | -5.76% | 18.84 | 4.39 |
| 10/04 | 766 | 773 | 760 | 764 | -1.55% | 131,900 | 462億9840万 | -8.5% | 18.34 | 4.27 |
| 10/03 | 793 | 793 | 775 | 776 | -2.88% | 106,600 | 470億2560万 | -7.51% | 18.63 | 4.34 |
| 10/02 | 823 | 827 | 799 | 799 | -2.44% | 132,300 | 484億1940万 | -4.88% | 19.18 | 4.47 |
| 09/29 | 819 | 824 | 818 | 819 | 0% | 81,800 | 496億3140万 | -2.62% | 19.66 | 4.86 |
| 09/28 | 823 | 828 | 812 | 819 | -1.56% | 116,600 | 496億3140万 | -2.62% | 19.66 | 4.86 |
| 09/27 | 825 | 832 | 821 | 832 | +0.73% | 119,000 | 504億1920万 | -1.07% | 19.97 | 4.93 |
| 09/26 | 834 | 836 | 826 | 826 | -1.08% | 76,600 | 500億5560万 | -1.67% | 19.83 | 4.9 |
| 09/25 | 837 | 842 | 832 | 835 | +0.72% | 92,900 | 506億100万 | -0.36% | 20.04 | 4.95 |
| 09/22 | 819 | 835 | 819 | 829 | -0.36% | 103,900 | 502億3740万 | -0.72% | 19.9 | 4.91 |
| 09/21 | 838 | 849 | 832 | 832 | -1.54% | 115,200 | 504億1920万 | 0% | 19.97 | 4.93 |
| 09/20 | 843 | 850 | 843 | 845 | +0.24% | 129,000 | 512億700万 | +1.81% | 20.28 | 5.01 |
| 09/19 | 842 | 843 | 837 | 843 | -0.12% | 87,600 | 510億8580万 | +1.81% | 20.24 | 5 |
| 09/15 | 848 | 849 | 842 | 844 | +0.12% | 91,300 | 511億4640万 | +2.18% | 20.26 | 5 |
| 09/14 | 848 | 848 | 833 | 843 | -0.59% | 93,300 | 510億8580万 | +2.18% | 20.24 | 5 |
| 09/13 | 840 | 850 | 840 | 848 | 0% | 91,900 | 513億8880万 | +3.04% | 20.36 | 5.03 |
| 09/12 | 840 | 852 | 840 | 848 | +0.95% | 83,700 | 513億8880万 | +3.16% | 20.36 | 5.03 |
| 09/11 | 840 | 847 | 840 | 840 | -0.47% | 78,700 | 509億400万 | +2.31% | 20.16 | 4.98 |
| 09/08 | 837 | 850 | 833 | 844 | -0.47% | 135,100 | 511億4640万 | +2.8% | 20.26 | 5 |
| 09/07 | 841 | 851 | 839 | 848 | -0.12% | 125,600 | 513億8880万 | +3.16% | 20.36 | 5.03 |
| 09/06 | 849 | 856 | 847 | 849 | -0.7% | 82,000 | 514億4940万 | +3.16% | 20.38 | 5.03 |
| 09/05 | 852 | 856 | 847 | 855 | -0.81% | 136,800 | 518億1300万 | +3.76% | 20.52 | 5.07 |
| 09/04 | 865 | 866 | 857 | 862 | +0.12% | 118,800 | 522億3720万 | +4.48% | 20.69 | 5.11 |
| 09/01 | 868 | 869 | 861 | 861 | -0.69% | 102,000 | 521億7660万 | +4.24% | 20.67 | 5.1 |
| 08/31 | 861 | 873 | 861 | 867 | +1.17% | 146,700 | 525億4020万 | +4.84% | 20.81 | 5.14 |
| 08/30 | 855 | 868 | 849 | 857 | +1.06% | 249,600 | 519億3420万 | +3.63% | 20.57 | 5.08 |
| 08/29 | 819 | 852 | 818 | 848 | +3.54% | 175,100 | 513億8880万 | +2.42% | 20.36 | 5.03 |
| 08/28 | 823 | 825 | 816 | 819 | -0.12% | 77,300 | 496億3140万 | -1.33% | 19.66 | 4.86 |
| 08/25 | 811 | 820 | 803 | 820 | +0.61% | 105,500 | 496億9200万 | -1.44% | 19.68 | 4.86 |
| 08/24 | 816 | 818 | 805 | 815 | -0.61% | 109,800 | 493億8900万 | -2.28% | 19.56 | 4.83 |
| 08/23 | 808 | 820 | 803 | 820 | +1.36% | 142,300 | 496億9200万 | -2.03% | 19.68 | 4.86 |
| 08/22 | 785 | 815 | 781 | 809 | +3.98% | 296,600 | 490億2540万 | -3.58% | 19.42 | 4.8 |
| 08/21 | 758 | 778 | 758 | 778 | +2.91% | 148,500 | 471億4680万 | -7.6% | 18.68 | 4.61 |
| 08/18 | 754 | 758 | 747 | 756 | -0.53% | 165,400 | 458億1360万 | -10.64% | 18.15 | 4.48 |
| 08/17 | 775 | 775 | 759 | 760 | -2.31% | 277,400 | 460億5600万 | -10.59% | 18.24 | 4.51 |
| 08/16 | 790 | 791 | 776 | 778 | -2.14% | 171,600 | 471億4680万 | -8.9% | 18.68 | 4.61 |
| 08/15 | 791 | 798 | 786 | 795 | +0.25% | 100,800 | 481億7700万 | -7.23% | 19.08 | 4.71 |
| 08/14 | 801 | 812 | 792 | 793 | -1% | 173,700 | 480億5580万 | -7.68% | 19.04 | 4.7 |
| 08/10 | 805 | 808 | 787 | 801 | -1.23% | 261,800 | 485億4060万 | -6.97% | 19.23 | 4.75 |
| 08/09 | 810 | 812 | 789 | 811 | -0.37% | 335,700 | 491億4660万 | -6.13% | 19.47 | 4.81 |
| 08/08 | 811 | 817 | 790 | 814 | -0.12% | 591,600 | 493億2840万 | -6.11% | 19.54 | 4.83 |
| 08/07 | 854 | 876 | 809 | 815 | -5.34% | 851,900 | 493億8900万 | -6.32% | 19.56 | 4.83 |
| 08/04 | 857 | 863 | 853 | 861 | +0.12% | 125,100 | 521億7660万 | -1.26% | 20.67 | 5.1 |
| 08/03 | 851 | 861 | 850 | 860 | +0.12% | 188,800 | 521億1600万 | -1.38% | 20.64 | 5.1 |
| 08/02 | 879 | 879 | 859 | 859 | -2.61% | 151,600 | 520億5540万 | -1.6% | 20.62 | 5.09 |
| 08/01 | 877 | 884 | 877 | 882 | 0% | 125,400 | 534億4920万 | +1.03% | 21.17 | 5.23 |
| 07/31 | 886 | 894 | 881 | 882 | 0% | 124,900 | 534億4920万 | +1.15% | 21.17 | 5.23 |
| 07/28 | 875 | 884 | 868 | 882 | -0.34% | 184,100 | 534億4920万 | +1.38% | 21.17 | 5.23 |
| 07/27 | 878 | 887 | 877 | 885 | +0.23% | 99,800 | 536億3100万 | +1.84% | 21.24 | 5.25 |
| 07/26 | 880 | 885 | 878 | 883 | +0.46% | 76,900 | 535億980万 | +1.73% | 21.2 | 5.24 |
| 07/25 | 887 | 887 | 877 | 879 | -0.34% | 149,200 | 532億6740万 | +1.38% | 21.1 | 5.21 |
| 07/24 | 885 | 888 | 879 | 882 | +0.34% | 122,800 | 534億4920万 | +1.85% | 21.17 | 5.23 |
| 07/21 | 875 | 881 | 870 | 879 | 0% | 114,700 | 532億6740万 | +1.62% | 21.1 | 5.21 |
| 07/20 | 879 | 889 | 875 | 879 | 0% | 113,100 | 532億6740万 | +1.85% | 21.1 | 5.21 |
| 07/19 | 882 | 889 | 875 | 879 | +0.34% | 151,800 | 532億6740万 | +2.21% | 21.1 | 5.21 |
| 07/18 | 883 | 885 | 872 | 876 | -0.23% | 140,400 | 530億8560万 | +2.1% | 21.03 | 5.19 |
| 07/14 | 885 | 889 | 873 | 878 | +0.11% | 178,300 | 532億680万 | +2.57% | 21.08 | 5.21 |
| 07/13 | 878 | 880 | 867 | 877 | +0.92% | 172,600 | 531億4620万 | +2.81% | 21.05 | 5.2 |
| 07/12 | 851 | 880 | 848 | 869 | +2.48% | 278,200 | 526億6140万 | +2.12% | 20.86 | 5.15 |
| 07/11 | 846 | 851 | 843 | 848 | +0.24% | 196,800 | 513億8880万 | -0.35% | 20.36 | 5.03 |
| 07/10 | 847 | 851 | 831 | 846 | -0.47% | 287,200 | 512億6760万 | -0.47% | 20.31 | 5.02 |
| 07/07 | 848 | 857 | 842 | 850 | -0.93% | 162,300 | 515億1000万 | -0.12% | 20.4 | 5.04 |
| 07/06 | 861 | 867 | 855 | 858 | -1.38% | 205,400 | 519億9480万 | +0.7% | 20.6 | 5.09 |
| 07/05 | 875 | 875 | 858 | 870 | -1.36% | 255,800 | 527億2200万 | +2.11% | 20.88 | 5.16 |
| 07/04 | 882 | 888 | 876 | 882 | -0.23% | 214,000 | 534億4920万 | +3.64% | 21.17 | 5.23 |
| 07/03 | 876 | 887 | 876 | 884 | +1.26% | 126,200 | 535億7040万 | +3.88% | 21.22 | 5.24 |
