株価チャート
2023/08/07~2023/12/29
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 |
12/29 | 740 | 745 | 728 | 732 | -0.68% | 375,900 | 304億5090万 | +1.53% | - | 0.54 |
12/28 | 717 | 737 | 717 | 737 | +0.55% | 588,500 | 306億5890万 | +2.08% | - | 0.54 |
12/27 | 729 | 735 | 725 | 733 | +0.55% | 732,600 | 304億9250万 | +1.52% | - | 0.54 |
12/26 | 724 | 738 | 721 | 729 | +0.69% | 715,100 | 303億2610万 | +0.83% | - | 0.54 |
12/25 | 727 | 734 | 723 | 724 | +0.28% | 617,600 | 301億1811万 | 0% | - | 0.53 |
12/22 | 723 | 726 | 719 | 722 | -0.14% | 376,500 | 300億3491万 | -0.41% | - | 0.53 |
12/21 | 712 | 723 | 712 | 723 | +0.84% | 395,900 | 300億7651万 | -0.41% | - | 0.53 |
12/20 | 715 | 722 | 712 | 717 | +1.13% | 545,200 | 298億2691万 | -1.38% | - | 0.53 |
12/19 | 700 | 710 | 698 | 709 | +1.14% | 338,000 | 294億9411万 | -2.61% | - | 0.52 |
12/18 | 700 | 705 | 692 | 701 | -0.14% | 252,500 | 291億6131万 | -3.97% | - | 0.51 |
12/15 | 695 | 705 | 692 | 702 | +1.3% | 555,500 | 292億291万 | -3.97% | - | 0.52 |
12/14 | 695 | 702 | 684 | 693 | +0.73% | 718,600 | 288億2852万 | -5.46% | - | 0.51 |
12/13 | 691 | 693 | 681 | 688 | -0.72% | 694,500 | 286億2052万 | -6.39% | - | 0.51 |
12/12 | 700 | 705 | 691 | 693 | -1.42% | 638,100 | 288億2852万 | -6.1% | - | 0.51 |
12/11 | 712 | 717 | 695 | 703 | +0.14% | 589,300 | 292億4451万 | -5% | - | 0.52 |
12/08 | 711 | 711 | 701 | 702 | -1.96% | 563,100 | 292億291万 | -5.26% | - | 0.52 |
12/07 | 737 | 737 | 713 | 716 | -2.05% | 588,000 | 297億8531万 | -3.63% | - | 0.53 |
12/06 | 723 | 733 | 721 | 731 | +0.41% | 361,700 | 304億930万 | -1.62% | - | 0.54 |
12/05 | 738 | 740 | 727 | 728 | -1.36% | 324,800 | 302億8450万 | -2.02% | - | 0.53 |
12/04 | 745 | 748 | 736 | 738 | -0.54% | 358,800 | 307億50万 | -0.67% | - | 0.54 |
12/01 | 747 | 747 | 742 | 742 | 0% | 237,900 | 308億6690万 | 0% | - | 0.54 |
11/30 | 740 | 744 | 734 | 742 | +0.13% | 365,300 | 308億6690万 | 0% | - | 0.54 |
11/29 | 739 | 748 | 739 | 741 | +0.14% | 260,200 | 308億2530万 | +0.14% | - | 0.54 |
11/28 | 744 | 751 | 737 | 740 | -0.67% | 414,800 | 307億8370万 | +0.14% | - | 0.54 |
11/27 | 757 | 759 | 745 | 745 | -0.4% | 270,500 | 309億9170万 | +0.95% | - | 0.55 |
11/24 | 752 | 757 | 748 | 748 | -0.53% | 213,700 | 311億1650万 | +1.49% | - | 0.55 |
11/22 | 749 | 759 | 748 | 752 | -0.13% | 169,200 | 312億8289万 | +2.04% | - | 0.55 |
11/21 | 749 | 759 | 746 | 753 | +0.13% | 219,600 | 313億2449万 | +2.17% | - | 0.55 |
11/20 | 750 | 756 | 746 | 752 | +0.4% | 259,700 | 312億8289万 | +2.04% | - | 0.55 |
11/17 | 743 | 750 | 737 | 749 | +0.54% | 198,700 | 311億5810万 | +1.49% | - | 0.55 |
11/16 | 741 | 752 | 741 | 745 | +0.13% | 216,200 | 309億9170万 | +0.81% | - | 0.55 |
11/15 | 750 | 751 | 737 | 744 | +0.13% | 289,900 | 309億5010万 | +0.68% | - | 0.55 |
11/14 | 754 | 754 | 739 | 743 | -0.93% | 212,000 | 309億850万 | +0.41% | - | 0.55 |
11/13 | 746 | 763 | 744 | 750 | +1.08% | 435,400 | 311億9970万 | +1.21% | - | 0.55 |
11/10 | 746 | 746 | 736 | 742 | -1.07% | 221,000 | 308億6690万 | +0.27% | - | 0.54 |
11/09 | 738 | 752 | 734 | 750 | +1.76% | 176,600 | 311億9970万 | +1.49% | - | 0.55 |
11/08 | 752 | 755 | 734 | 737 | -2.77% | 305,000 | 306億5890万 | -0.27% | - | 0.54 |
11/07 | 749 | 760 | 749 | 758 | +1.07% | 223,700 | 315億3249万 | +2.43% | - | 0.56 |
11/06 | 746 | 751 | 736 | 750 | +2.46% | 307,600 | 311億9970万 | +1.21% | - | 0.55 |
11/02 | 743 | 743 | 727 | 732 | -1.21% | 190,900 | 304億5090万 | -1.48% | - | 0.54 |
11/01 | 741 | 746 | 733 | 741 | +1.09% | 304,100 | 308億2530万 | -0.67% | - | 0.54 |
10/31 | 726 | 733 | 718 | 733 | +1.38% | 245,200 | 304億9250万 | -2.01% | - | 0.54 |
10/30 | 722 | 730 | 718 | 723 | -1.23% | 184,500 | 300億7651万 | -3.6% | - | 0.53 |
10/27 | 722 | 732 | 722 | 732 | +2.38% | 239,800 | 304億5090万 | -2.79% | - | 0.54 |
10/26 | 719 | 724 | 714 | 715 | -0.83% | 203,000 | 297億4371万 | -5.42% | - | 0.52 |
10/25 | 721 | 731 | 720 | 721 | +1.12% | 291,600 | 299億9331万 | -5.01% | - | 0.53 |
10/24 | 700 | 718 | 692 | 713 | +2% | 386,900 | 296億6051万 | -6.55% | - | 0.52 |
10/23 | 716 | 716 | 698 | 699 | -2.37% | 347,100 | 290億7812万 | -8.87% | - | 0.51 |
10/20 | 715 | 725 | 708 | 716 | +0.14% | 477,000 | 297億8531万 | -7.25% | - | 0.53 |
10/19 | 720 | 728 | 696 | 715 | -6.04% | 1,615,000 | 297億4371万 | -7.74% | - | 0.52 |
10/18 | 762 | 765 | 753 | 761 | +0.26% | 186,200 | 316億5729万 | -2.31% | - | 0.56 |
10/17 | 756 | 768 | 754 | 759 | +0.53% | 193,200 | 315億7409万 | -2.82% | - | 0.56 |
10/16 | 758 | 767 | 754 | 755 | -1.31% | 299,900 | 314億769万 | -3.58% | - | 0.55 |
10/13 | 769 | 774 | 761 | 765 | -1.29% | 252,300 | 318億2369万 | -2.55% | - | 0.56 |
10/12 | 764 | 778 | 761 | 775 | +2.24% | 320,800 | 322億3969万 | -1.65% | - | 0.57 |
10/11 | 762 | 764 | 758 | 758 | -0.79% | 266,200 | 315億3249万 | -4.05% | - | 0.56 |
10/10 | 761 | 775 | 760 | 764 | +1.33% | 445,200 | 317億8209万 | -3.66% | - | 0.56 |
10/06 | 743 | 755 | 739 | 754 | +2.03% | 288,500 | 313億6609万 | -5.16% | - | 0.55 |
10/05 | 725 | 743 | 725 | 739 | +3.21% | 406,300 | 307億4210万 | -7.39% | - | 0.54 |
10/04 | 723 | 732 | 711 | 716 | -2.59% | 965,900 | 297億8531万 | -10.61% | - | 0.53 |
10/03 | 771 | 771 | 735 | 735 | -5.41% | 1,311,100 | 305億7570万 | -8.7% | - | 0.54 |
10/02 | 789 | 799 | 777 | 777 | -0.51% | 464,000 | 323億2288万 | -3.72% | - | 0.57 |
09/29 | 793 | 797 | 780 | 781 | -1.64% | 476,200 | 324億8928万 | -3.22% | - | 0.53 |
09/28 | 800 | 805 | 789 | 794 | -0.63% | 327,700 | 330億3008万 | -1.73% | - | 0.54 |
09/27 | 790 | 800 | 787 | 799 | +1.14% | 261,800 | 332億3808万 | -1.11% | - | 0.54 |
09/26 | 800 | 800 | 790 | 790 | -1.74% | 281,000 | 328億6368万 | -2.23% | - | 0.54 |
09/25 | 798 | 804 | 793 | 804 | +1.39% | 305,100 | 334億4607万 | -0.5% | - | 0.55 |
09/22 | 791 | 799 | 785 | 793 | -0.25% | 348,800 | 329億8848万 | -1.73% | - | 0.54 |
09/21 | 802 | 808 | 794 | 795 | -1% | 438,500 | 330億7168万 | -1.49% | - | 0.54 |
09/20 | 821 | 823 | 803 | 803 | -1.95% | 404,900 | 334億447万 | -0.5% | - | 0.55 |
09/19 | 811 | 819 | 804 | 819 | +0.24% | 400,400 | 340億7007万 | +1.49% | - | 0.56 |
09/15 | 812 | 818 | 811 | 817 | +1.11% | 419,100 | 339億8687万 | +1.36% | - | 0.56 |
09/14 | 811 | 812 | 806 | 808 | +0.12% | 202,500 | 336億1247万 | +0.25% | - | 0.55 |
09/13 | 805 | 809 | 803 | 807 | +0.25% | 226,500 | 335億7087万 | +0.12% | - | 0.55 |
09/12 | 810 | 814 | 803 | 805 | -0.25% | 264,800 | 334億8767万 | -0.12% | - | 0.55 |
09/11 | 810 | 814 | 802 | 807 | -0.25% | 322,300 | 335億7087万 | +0.12% | - | 0.55 |
09/08 | 812 | 821 | 804 | 809 | -0.98% | 421,100 | 336億5407万 | +0.5% | - | 0.55 |
09/07 | 830 | 831 | 813 | 817 | -2.16% | 617,700 | 339億8687万 | +1.74% | - | 0.56 |
09/06 | 826 | 846 | 826 | 835 | +0.6% | 973,700 | 347億3566万 | +4.11% | - | 0.57 |
09/05 | 826 | 832 | 821 | 830 | +0.24% | 388,300 | 345億2766万 | +3.62% | - | 0.56 |
09/04 | 825 | 828 | 819 | 828 | +0.61% | 315,400 | 344億4446万 | +3.37% | - | 0.56 |
09/01 | 820 | 824 | 817 | 823 | +0.24% | 265,800 | 342億3647万 | +2.88% | - | 0.56 |
08/31 | 817 | 824 | 814 | 821 | +0.49% | 380,600 | 341億5327万 | +2.63% | - | 0.56 |
08/30 | 815 | 821 | 812 | 817 | +0.62% | 407,600 | 339億8687万 | +2.13% | - | 0.56 |
08/29 | 790 | 812 | 790 | 812 | +3.44% | 804,000 | 337億7887万 | +1.5% | - | 0.55 |
08/28 | 791 | 793 | 782 | 785 | -0.25% | 328,900 | 326億5568万 | -1.88% | - | 0.53 |
08/25 | 787 | 793 | 784 | 787 | -0.51% | 228,100 | 327億3888万 | -1.75% | - | 0.54 |
08/24 | 788 | 794 | 787 | 791 | -1.25% | 337,400 | 329億528万 | -1.37% | - | 0.54 |
08/23 | 791 | 802 | 787 | 801 | +1.01% | 325,800 | 333億2127万 | -0.25% | - | 0.54 |
08/22 | 787 | 793 | 783 | 793 | +1.15% | 253,400 | 329億8848万 | -1.37% | - | 0.54 |
08/21 | 784 | 791 | 783 | 784 | -0.38% | 229,400 | 326億1408万 | -2.49% | - | 0.53 |
08/18 | 781 | 790 | 778 | 787 | -0.25% | 274,200 | 327億3888万 | -2.24% | - | 0.54 |
08/17 | 787 | 789 | 778 | 789 | -0.38% | 401,500 | 328億2208万 | -2.11% | - | 0.54 |
08/16 | 800 | 800 | 787 | 792 | -1.61% | 432,500 | 329億4688万 | -1.74% | - | 0.54 |
08/15 | 803 | 812 | 800 | 805 | +1.51% | 555,800 | 334億8767万 | -0.25% | - | 0.55 |
08/14 | 813 | 819 | 787 | 793 | -2.94% | 979,600 | 329億8848万 | -1.73% | - | 0.54 |
08/10 | 800 | 833 | 784 | 817 | +1.24% | 1,379,800 | 339億8687万 | +1.11% | - | 0.56 |
08/09 | 811 | 818 | 805 | 807 | -0.62% | 574,700 | 335億7087万 | -0.12% | - | 0.55 |
08/08 | 803 | 814 | 799 | 812 | +1.5% | 584,300 | 337億7887万 | +0.37% | - | 0.55 |
08/07 | 785 | 801 | 778 | 800 | +1.39% | 449,800 | 332億7968万 | -1.11% | - | 0.54 |