株価チャート
2023/07/07~2023/12/01
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 |
12/01 | 509 | 512 | 504 | 511 | +0.79% | 4,100 | 56億3122万 | +0.99% | - | 0.33 |
11/30 | 502 | 510 | 500 | 507 | +1% | 33,200 | 55億8714万 | +0.2% | - | 0.33 |
11/29 | 502 | 504 | 500 | 502 | -0.4% | 13,000 | 55億3204万 | -0.59% | - | 0.32 |
11/28 | 507 | 508 | 501 | 504 | -0.79% | 5,200 | 55億5408万 | -0.2% | - | 0.33 |
11/27 | 500 | 509 | 499 | 508 | +1.4% | 52,300 | 55億9816万 | +0.59% | - | 0.33 |
11/24 | 499 | 504 | 496 | 501 | +0.2% | 31,400 | 55億2102万 | -0.79% | - | 0.32 |
11/22 | 502 | 502 | 497 | 500 | -0.4% | 8,400 | 55億1000万 | -1.19% | - | 0.32 |
11/21 | 500 | 503 | 498 | 502 | +0.6% | 5,100 | 55億3204万 | -0.99% | - | 0.32 |
11/20 | 500 | 503 | 499 | 499 | -0.4% | 7,800 | 54億9898万 | -1.58% | - | 0.32 |
11/17 | 502 | 502 | 500 | 501 | -0.2% | 7,500 | 55億2102万 | -1.38% | - | 0.32 |
11/16 | 503 | 504 | 499 | 502 | -0.2% | 3,600 | 55億3204万 | -1.38% | - | 0.32 |
11/15 | 504 | 504 | 499 | 503 | +0.6% | 5,900 | 55億4306万 | -1.37% | - | 0.33 |
11/14 | 502 | 502 | 495 | 500 | -0.4% | 6,800 | 55億1000万 | -2.15% | - | 0.32 |
11/13 | 497 | 503 | 497 | 502 | 0% | 20,300 | 55億3204万 | -1.95% | - | 0.32 |
11/10 | 503 | 507 | 496 | 502 | -0.99% | 30,100 | 55億3204万 | -1.95% | - | 0.32 |
11/09 | 513 | 514 | 507 | 507 | -0.59% | 1,600 | 55億8714万 | -1.17% | - | 0.33 |
11/08 | 517 | 519 | 500 | 510 | -0.39% | 17,500 | 56億2020万 | -0.58% | - | 0.33 |
11/07 | 512 | 515 | 509 | 512 | -0.97% | 3,300 | 56億4224万 | -0.39% | - | 0.33 |
11/06 | 519 | 519 | 511 | 517 | +1.37% | 3,500 | 56億9734万 | +0.39% | - | 0.33 |
11/02 | 517 | 517 | 504 | 510 | -0.78% | 6,200 | 56億2020万 | -0.97% | - | 0.33 |
11/01 | 514 | 518 | 507 | 514 | +1.78% | 21,900 | 56億6428万 | -0.39% | - | 0.33 |
10/31 | 500 | 508 | 499 | 505 | +0.2% | 3,500 | 55億6510万 | -2.32% | - | 0.33 |
10/30 | 513 | 513 | 504 | 504 | -1.75% | 1,400 | 55億5408万 | -2.89% | - | 0.33 |
10/27 | 510 | 513 | 507 | 513 | 0% | 4,600 | 56億5326万 | -1.35% | - | 0.33 |
10/26 | 501 | 515 | 499 | 513 | +1.38% | 3,900 | 56億5326万 | -1.54% | - | 0.33 |
10/25 | 496 | 508 | 496 | 506 | +2.02% | 6,500 | 55億7612万 | -3.07% | - | 0.33 |
10/24 | 499 | 507 | 490 | 496 | -0.6% | 13,600 | 54億6592万 | -5.34% | - | 0.32 |
10/23 | 504 | 504 | 498 | 499 | -0.8% | 12,200 | 54億9898万 | -5.13% | - | 0.32 |
10/20 | 513 | 520 | 503 | 503 | -1.95% | 6,800 | 55億4306万 | -4.73% | - | 0.33 |
10/19 | 521 | 521 | 511 | 513 | -0.39% | 2,800 | 56億5326万 | -3.02% | - | 0.33 |
10/18 | 516 | 519 | 515 | 515 | -1.72% | 4,100 | 56億7530万 | -3.01% | - | 0.33 |
10/17 | 512 | 524 | 512 | 524 | +2.54% | 1,600 | 57億7448万 | -1.69% | - | 0.34 |
10/16 | 513 | 518 | 511 | 511 | -2.85% | 1,300 | 56億3122万 | -4.31% | - | 0.33 |
10/13 | 514 | 526 | 514 | 526 | +1.15% | 5,800 | 57億9652万 | -1.68% | - | 0.34 |
10/12 | 518 | 527 | 518 | 520 | -1.52% | 8,600 | 57億3040万 | -2.99% | - | 0.34 |
10/11 | 528 | 528 | 518 | 528 | +1.15% | 5,400 | 58億1856万 | -1.49% | - | 0.34 |
10/10 | 528 | 529 | 522 | 522 | +0.19% | 3,100 | 57億5244万 | -2.79% | - | 0.34 |
10/06 | 519 | 521 | 517 | 521 | +0.39% | 3,200 | 57億4142万 | -2.98% | - | 0.34 |
10/05 | 513 | 520 | 495 | 519 | +1.96% | 19,600 | 57億1938万 | -3.35% | - | 0.34 |
10/04 | 515 | 515 | 504 | 509 | -1.17% | 16,000 | 56億918万 | -5.21% | - | 0.33 |
10/03 | 528 | 528 | 512 | 515 | -3.56% | 11,100 | 56億7530万 | -4.28% | - | 0.33 |
10/02 | 538 | 538 | 531 | 534 | -0.56% | 2,800 | 58億8468万 | -0.93% | - | 0.35 |
09/29 | 537 | 537 | 529 | 537 | +1.9% | 4,200 | 59億1774万 | -0.37% | - | 0.34 |
09/28 | 540 | 540 | 525 | 527 | -1.5% | 11,400 | 58億754万 | -2.04% | - | 0.34 |
09/27 | 534 | 535 | 526 | 535 | -0.19% | 14,100 | 58億9570万 | -0.56% | - | 0.34 |
09/26 | 550 | 550 | 536 | 536 | -0.74% | 4,800 | 59億672万 | -0.37% | - | 0.34 |
09/25 | 539 | 544 | 531 | 540 | -1.64% | 6,900 | 59億5080万 | +0.37% | - | 0.35 |
09/22 | 536 | 554 | 533 | 549 | +3.2% | 6,000 | 60億4998万 | +2.04% | - | 0.35 |
09/21 | 536 | 536 | 532 | 532 | -1.85% | 2,700 | 58億6264万 | -1.12% | - | 0.34 |
09/20 | 544 | 545 | 538 | 542 | -1.09% | 1,700 | 59億7284万 | +0.93% | - | 0.35 |
09/19 | 546 | 557 | 543 | 548 | +0.92% | 3,300 | 60億3896万 | +2.24% | - | 0.35 |
09/15 | 542 | 544 | 534 | 543 | -0.37% | 10,500 | 59億8386万 | +1.5% | - | 0.35 |
09/14 | 548 | 550 | 537 | 545 | 0% | 9,300 | 60億590万 | +2.25% | - | 0.35 |
09/13 | 548 | 548 | 536 | 545 | -1.27% | 6,200 | 60億590万 | +2.44% | - | 0.35 |
09/12 | 561 | 563 | 544 | 552 | -1.08% | 10,300 | 60億8304万 | +3.95% | - | 0.35 |
09/11 | 555 | 560 | 550 | 558 | +1.09% | 12,100 | 61億4916万 | +5.48% | - | 0.36 |
09/08 | 547 | 552 | 541 | 552 | +0.91% | 3,300 | 60億8304万 | +4.74% | - | 0.35 |
09/07 | 541 | 550 | 540 | 547 | +1.67% | 7,700 | 60億2794万 | +4.19% | - | 0.35 |
09/06 | 534 | 541 | 534 | 538 | +0.37% | 2,200 | 59億2876万 | +2.48% | - | 0.35 |
09/05 | 541 | 541 | 530 | 536 | +0.56% | 12,100 | 59億672万 | +2.1% | - | 0.34 |
09/04 | 533 | 542 | 530 | 533 | +0.38% | 10,100 | 58億7366万 | +1.33% | - | 0.34 |
09/01 | 525 | 531 | 525 | 531 | +1.72% | 1,900 | 58億5162万 | +0.76% | - | 0.34 |
08/31 | 524 | 527 | 521 | 522 | 0% | 1,700 | 57億5244万 | -1.14% | - | 0.33 |
08/30 | 527 | 534 | 522 | 522 | -2.25% | 3,900 | 57億5244万 | -1.51% | - | 0.33 |
08/29 | 526 | 534 | 523 | 534 | +1.52% | 5,800 | 58億8468万 | +0.38% | - | 0.34 |
08/28 | 535 | 537 | 524 | 526 | -1.68% | 9,100 | 57億9652万 | -1.5% | - | 0.34 |
08/25 | 529 | 535 | 526 | 535 | +0.75% | 1,400 | 58億9570万 | -0.19% | - | 0.34 |
08/24 | 530 | 540 | 529 | 531 | +0.57% | 8,400 | 58億5162万 | -1.12% | - | 0.34 |
08/23 | 535 | 535 | 520 | 528 | -1.31% | 6,400 | 58億1856万 | -2.04% | - | 0.34 |
08/22 | 542 | 543 | 530 | 535 | +0.19% | 7,400 | 58億9570万 | -0.93% | - | 0.34 |
08/21 | 540 | 540 | 531 | 534 | -1.11% | 6,200 | 58億8468万 | -1.29% | - | 0.34 |
08/18 | 532 | 542 | 532 | 540 | +0.93% | 6,100 | 59億5080万 | -0.18% | - | 0.35 |
08/17 | 524 | 542 | 524 | 535 | +2.1% | 10,500 | 58億9570万 | -0.93% | - | 0.34 |
08/16 | 512 | 524 | 512 | 524 | +2.34% | 8,900 | 57億7448万 | -2.78% | - | 0.34 |
08/15 | 507 | 512 | 507 | 512 | +0.79% | 6,500 | 56億4224万 | -5.01% | - | 0.33 |
08/14 | 513 | 516 | 505 | 508 | -0.78% | 17,500 | 55億9816万 | -5.93% | - | 0.33 |
08/10 | 509 | 516 | 508 | 512 | +0.59% | 9,800 | 56億4224万 | -5.36% | - | 0.33 |
08/09 | 511 | 514 | 508 | 509 | 0% | 8,700 | 56億918万 | -5.91% | - | 0.33 |
08/08 | 510 | 518 | 508 | 509 | +0.2% | 13,600 | 56億918万 | -6.09% | - | 0.33 |
08/07 | 513 | 513 | 507 | 508 | 0% | 10,300 | 55億9816万 | -6.45% | - | 0.33 |
08/04 | 514 | 518 | 508 | 508 | -0.39% | 17,200 | 55億9816万 | -6.62% | - | 0.33 |
08/03 | 535 | 535 | 509 | 510 | -4.67% | 35,900 | 56億2020万 | -6.25% | - | 0.33 |
08/02 | 543 | 547 | 535 | 535 | -1.29% | 7,900 | 58億9570万 | -1.83% | - | 0.34 |
08/01 | 528 | 547 | 526 | 542 | -3.21% | 39,500 | 59億7284万 | -0.55% | - | 0.35 |
07/31 | 556 | 561 | 553 | 560 | +0.36% | 12,100 | 61億7120万 | +2.94% | - | 0.36 |
07/28 | 567 | 567 | 552 | 558 | -1.59% | 9,600 | 61億4916万 | +2.76% | - | 0.36 |
07/27 | 572 | 574 | 560 | 567 | -1.73% | 9,100 | 62億4834万 | +4.61% | - | 0.36 |
07/26 | 571 | 584 | 571 | 577 | +1.05% | 9,700 | 63億5854万 | +6.65% | - | 0.37 |
07/25 | 565 | 574 | 565 | 571 | +1.06% | 3,400 | 62億9242万 | +5.94% | - | 0.37 |
07/24 | 580 | 585 | 564 | 565 | -2.59% | 12,300 | 62億2630万 | +5.02% | - | 0.36 |
07/21 | 570 | 580 | 563 | 580 | +0.35% | 11,100 | 63億9160万 | +8.01% | - | 0.37 |
07/20 | 563 | 580 | 560 | 578 | +2.12% | 14,100 | 63億6956万 | +8.04% | - | 0.37 |
07/19 | 566 | 574 | 555 | 566 | 0% | 11,900 | 62億3732万 | +5.99% | - | 0.36 |
07/18 | 550 | 580 | 547 | 566 | +1.25% | 56,000 | 62億3732万 | +6.19% | - | 0.36 |
07/14 | 525 | 610 | 518 | 559 | +8.33% | 252,600 | 61億6018万 | +5.08% | - | 0.36 |
07/13 | 517 | 517 | 511 | 516 | 0% | 14,600 | 56億8632万 | -2.82% | - | 0.33 |
07/12 | 521 | 525 | 515 | 516 | -2.27% | 47,900 | 56億8632万 | -3.01% | - | 0.33 |
07/11 | 526 | 532 | 524 | 528 | +0.19% | 48,500 | 58億1856万 | -0.75% | - | 0.34 |
07/10 | 525 | 527 | 524 | 527 | 0% | 12,700 | 58億754万 | -1.13% | - | 0.34 |
07/07 | 526 | 528 | 525 | 527 | -0.19% | 8,200 | 58億754万 | -1.13% | - | 0.34 |