株価チャート
2023/06/30～2023/11/24
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 |
| 11/24 | 771 | 773 | 753 | 767 | -0.9% | 4,051,500 | 1257億8815万 | +18.55% | 9.1 | 1.11 |
| 11/22 | 734 | 775 | 732 | 774 | +5.45% | 5,716,100 | 1269億3615万 | +20.37% | 9.18 | 1.12 |
| 11/21 | 700 | 744 | 696 | 734 | +7% | 7,291,100 | 1203億7614万 | +15.23% | 8.71 | 1.06 |
| 11/20 | 657 | 688 | 655 | 686 | +3.94% | 4,028,000 | 1125億413万 | +8.37% | 8.14 | 0.99 |
| 11/17 | 667 | 668 | 639 | 660 | -1.79% | 4,971,000 | 1082億4013万 | +4.6% | 7.83 | 0.95 |
| 11/16 | 659 | 682 | 652 | 672 | +1.97% | 4,135,500 | 1102億813万 | +6.33% | 7.97 | 0.97 |
| 11/15 | 658 | 666 | 647 | 659 | +1.07% | 3,267,700 | 1080億7613万 | +4.44% | 7.82 | 0.95 |
| 11/14 | 630 | 662 | 626 | 652 | +2.52% | 3,932,300 | 1069億2813万 | +3.33% | 7.74 | 0.94 |
| 11/13 | 639 | 641 | 629 | 636 | -0.16% | 2,002,900 | 1043億412万 | +0.79% | 7.55 | 0.92 |
| 11/10 | 609 | 637 | 601 | 637 | +3.07% | 3,830,900 | 1044億6812万 | +0.95% | 7.56 | 0.92 |
| 11/09 | 609 | 619 | 599 | 618 | +1.81% | 3,353,400 | 1013億5212万 | -2.06% | 7.33 | 0.89 |
| 11/08 | 622 | 656 | 604 | 607 | +2.19% | 7,983,400 | 995億4812万 | -4.26% | 7.2 | 0.88 |
| 11/07 | 588 | 599 | 586 | 594 | +0.68% | 2,119,700 | 974億1611万 | -6.75% | 7.05 | 0.86 |
| 11/06 | 610 | 613 | 581 | 590 | -1.01% | 4,626,000 | 967億6011万 | -7.96% | 7 | 0.85 |
| 11/02 | 612 | 636 | 594 | 596 | -1% | 5,356,300 | 977億4411万 | -7.6% | 7.07 | 0.86 |
| 11/01 | 671 | 671 | 586 | 602 | -6.52% | 12,540,700 | 987億2812万 | -7.24% | 7.14 | 0.87 |
| 10/31 | 631 | 645 | 618 | 644 | +2.55% | 3,023,200 | 1056億1612万 | -1.38% | 7.64 | 0.93 |
| 10/30 | 635 | 636 | 615 | 628 | -2.18% | 5,156,200 | 1029億9212万 | -4.12% | 7.45 | 0.91 |
| 10/27 | 636 | 647 | 631 | 642 | +1.42% | 1,585,600 | 1052億8812万 | -2.28% | 7.62 | 0.93 |
| 10/26 | 622 | 633 | 620 | 633 | +0.16% | 1,954,700 | 1038億1212万 | -3.65% | 7.51 | 0.91 |
| 10/25 | 642 | 648 | 630 | 632 | -1.1% | 1,284,200 | 1036億4812万 | -4.1% | 7.5 | 0.91 |
| 10/24 | 629 | 642 | 618 | 639 | +1.11% | 2,283,200 | 1047億9612万 | -3.18% | 7.58 | 0.92 |
| 10/23 | 616 | 639 | 615 | 632 | +0.96% | 1,633,700 | 1036億4812万 | -4.53% | 7.5 | 0.91 |
| 10/20 | 615 | 630 | 608 | 626 | +0.32% | 2,445,500 | 1026億6412万 | -5.72% | 7.43 | 0.9 |
| 10/19 | 636 | 637 | 623 | 624 | -4% | 2,077,700 | 1023億3612万 | -6.45% | 7.4 | 0.9 |
| 10/18 | 634 | 650 | 631 | 650 | +2.69% | 1,798,900 | 1066億13万 | -2.69% | 7.71 | 0.94 |
| 10/17 | 640 | 644 | 623 | 633 | +0.32% | 1,373,300 | 1038億1212万 | -5.38% | 7.51 | 0.91 |
| 10/16 | 642 | 643 | 629 | 631 | -1.71% | 1,455,600 | 1034億8412万 | -5.82% | 7.49 | 0.91 |
| 10/13 | 669 | 670 | 639 | 642 | -4.89% | 2,106,100 | 1052億8812万 | -4.32% | 7.62 | 0.93 |
| 10/12 | 664 | 675 | 664 | 675 | +1.96% | 1,278,900 | 1107億13万 | +0.3% | 8.01 | 0.97 |
| 10/11 | 663 | 671 | 652 | 662 | +0.3% | 1,562,900 | 1085億6813万 | -1.63% | 7.86 | 0.96 |
| 10/10 | 644 | 661 | 639 | 660 | +4.6% | 1,889,000 | 1082億4013万 | -2.08% | 7.83 | 0.95 |
| 10/06 | 647 | 651 | 631 | 631 | -2.62% | 1,755,800 | 1034億8412万 | -6.38% | 7.49 | 0.91 |
| 10/05 | 649 | 660 | 636 | 648 | +0.93% | 2,634,100 | 1062億7213万 | -3.86% | 7.69 | 0.94 |
| 10/04 | 665 | 666 | 636 | 642 | -5.17% | 3,667,600 | 1052億8812万 | -4.61% | 7.62 | 0.93 |
| 10/03 | 701 | 701 | 675 | 677 | -3.42% | 2,600,600 | 1110億2813万 | +0.74% | 8.03 | 0.98 |
| 10/02 | 693 | 714 | 689 | 701 | +2.64% | 3,881,300 | 1149億6414万 | +4.94% | 8.32 | 1.01 |
| 09/29 | 705 | 717 | 677 | 683 | -2.98% | 3,745,300 | 1120億1213万 | +3.02% | 8.1 | 0.96 |
| 09/28 | 698 | 712 | 694 | 704 | +1.73% | 2,444,700 | 1154億5614万 | +6.83% | 8.35 | 0.98 |
| 09/27 | 684 | 693 | 677 | 692 | -0.14% | 1,990,700 | 1134億8813万 | +5.81% | 8.21 | 0.97 |
| 09/26 | 700 | 714 | 691 | 693 | +0.14% | 3,485,200 | 1136億5213万 | +6.62% | 8.22 | 0.97 |
| 09/25 | 671 | 694 | 666 | 692 | +3.28% | 1,924,300 | 1134億8813万 | +7.29% | 8.21 | 0.97 |
| 09/22 | 657 | 680 | 643 | 670 | +1.06% | 2,461,600 | 1098億8013万 | +4.52% | 7.95 | 0.94 |
| 09/21 | 667 | 672 | 658 | 663 | -0.3% | 1,319,500 | 1087億3213万 | +3.92% | 7.87 | 0.93 |
| 09/20 | 667 | 670 | 658 | 665 | -0.3% | 1,839,400 | 1090億6013万 | +4.72% | 7.89 | 0.93 |
| 09/19 | 678 | 681 | 664 | 667 | -2.2% | 2,571,700 | 1093億8813万 | +5.37% | 7.91 | 0.93 |
| 09/15 | 695 | 696 | 680 | 682 | -1.59% | 4,110,700 | 1118億4813万 | +8.08% | 8.09 | 0.95 |
| 09/14 | 685 | 707 | 677 | 693 | +1.46% | 4,468,800 | 1136億5213万 | +10% | 8.22 | 0.97 |
| 09/13 | 674 | 695 | 669 | 683 | +2.55% | 3,756,800 | 1120億1213万 | +8.93% | 8.1 | 0.96 |
| 09/12 | 666 | 676 | 664 | 666 | -0.15% | 1,591,200 | 1092億2413万 | +6.39% | 7.9 | 0.93 |
| 09/11 | 660 | 667 | 653 | 667 | +1.21% | 1,854,000 | 1093億8813万 | +6.72% | 7.91 | 0.93 |
| 09/08 | 662 | 673 | 658 | 659 | -1.35% | 1,844,600 | 1080億7613万 | +5.78% | 7.82 | 0.92 |
| 09/07 | 681 | 681 | 664 | 668 | -2.05% | 2,389,700 | 1095億5213万 | +7.22% | 7.93 | 0.93 |
| 09/06 | 664 | 683 | 658 | 682 | +2.56% | 3,328,200 | 1118億4813万 | +10.18% | 8.09 | 0.95 |
| 09/05 | 678 | 682 | 662 | 665 | -3.34% | 3,880,000 | 1090億6013万 | +8.84% | 7.89 | 0.93 |
| 09/04 | 673 | 694 | 662 | 688 | +2.53% | 4,303,600 | 1128億3213万 | +14.1% | 8.16 | 0.96 |
| 09/01 | 636 | 674 | 631 | 671 | +5.5% | 5,981,000 | 1100億4413万 | +12.96% | 7.96 | 0.94 |
| 08/31 | 615 | 643 | 614 | 636 | +2.25% | 4,488,900 | 1043億412万 | +8.53% | 7.55 | 0.89 |
| 08/30 | 618 | 630 | 607 | 622 | +2.13% | 4,602,700 | 1020億812万 | +7.24% | 7.38 | 0.87 |
| 08/29 | 590 | 610 | 587 | 609 | +5% | 4,084,900 | 998億7612万 | +6.1% | 7.23 | 0.85 |
| 08/28 | 578 | 582 | 571 | 580 | +1.4% | 1,647,900 | 951億2011万 | +1.93% | 6.88 | 0.81 |
| 08/25 | 572 | 576 | 567 | 572 | -0.69% | 1,326,200 | 938億811万 | +1.24% | 6.79 | 0.8 |
| 08/24 | 588 | 590 | 575 | 576 | -1.71% | 1,563,100 | 944億6411万 | +2.49% | 6.83 | 0.81 |
| 08/23 | 589 | 596 | 584 | 586 | -0.68% | 1,540,400 | 961億411万 | +5.02% | 6.95 | 0.82 |
| 08/22 | 588 | 600 | 581 | 590 | +2.08% | 2,139,900 | 967億6011万 | +6.5% | 7 | 0.83 |
| 08/21 | 591 | 601 | 578 | 578 | -1.53% | 2,070,700 | 947億9211万 | +5.09% | 6.86 | 0.81 |
| 08/18 | 583 | 600 | 583 | 587 | -1.01% | 1,847,800 | 962億6811万 | +7.51% | 6.97 | 0.82 |
| 08/17 | 591 | 594 | 577 | 593 | -0.5% | 2,807,400 | 972億5211万 | +9.61% | 7.04 | 0.83 |
| 08/16 | 611 | 611 | 594 | 596 | -3.09% | 2,151,500 | 977億4411万 | +10.99% | 7.07 | 0.83 |
| 08/15 | 624 | 627 | 612 | 615 | +0.99% | 2,624,300 | 1008億6012万 | +15.6% | 7.3 | 0.86 |
| 08/14 | 646 | 646 | 599 | 609 | -6.88% | 5,742,800 | 998億7612万 | +15.78% | 7.23 | 0.85 |
| 08/10 | 638 | 654 | 634 | 654 | +3.65% | 3,157,700 | 1072億5613万 | +25.53% | 7.76 | 0.91 |
| 08/09 | 647 | 669 | 630 | 631 | -1.87% | 5,054,300 | 1034億8412万 | +22.76% | 7.49 | 0.88 |
| 08/08 | 644 | 648 | 632 | 643 | +0.16% | 2,605,500 | 1054億5212万 | +26.57% | 7.63 | 0.9 |
| 08/07 | 625 | 644 | 608 | 642 | +3.05% | 4,938,900 | 1052億8812万 | +27.63% | 7.62 | 0.9 |
| 08/04 | 646 | 651 | 609 | 623 | -5.03% | 13,257,400 | 1021億7212万 | +25.35% | 7.39 | 0.87 |
| 08/03 | 602 | 664 | 602 | 656 | +16.31% | 27,550,000 | 1075億8413万 | +33.33% | 7.78 | 0.92 |
| 08/02 | 564 | 564 | 564 | 564 | +16.53% | 2,923,300 | 924億9611万 | +16.05% | 6.69 | 0.79 |
| 08/01 | 477 | 485 | 474 | 484 | +3.2% | 2,253,600 | 793億7609万 | +0.21% | 5.74 | 0.68 |
| 07/31 | 471 | 475 | 467 | 469 | +1.08% | 1,621,400 | 769億1609万 | -2.9% | 5.56 | 0.66 |
| 07/28 | 469 | 470 | 460 | 464 | -1.9% | 1,951,400 | 760億9609万 | -4.13% | 5.51 | 0.65 |
| 07/27 | 473 | 475 | 470 | 473 | -1.05% | 1,196,400 | 775億7209万 | -2.67% | 5.61 | 0.66 |
| 07/26 | 489 | 489 | 477 | 478 | -2.05% | 1,294,000 | 783億9209万 | -2.05% | 5.67 | 0.67 |
| 07/25 | 485 | 489 | 481 | 488 | +1.04% | 1,278,900 | 800億3209万 | -0.2% | 5.79 | 0.68 |
| 07/24 | 483 | 489 | 483 | 483 | +0.84% | 1,294,100 | 792億1209万 | -1.23% | 5.73 | 0.68 |
| 07/21 | 482 | 483 | 473 | 479 | -0.83% | 1,414,300 | 785億5609万 | -2.44% | 5.68 | 0.67 |
| 07/20 | 496 | 496 | 483 | 483 | -1.63% | 1,549,900 | 792億1209万 | -1.83% | 5.73 | 0.68 |
| 07/19 | 490 | 491 | 485 | 491 | +1.87% | 1,215,600 | 805億2409万 | -0.61% | 5.83 | 0.69 |
| 07/18 | 479 | 484 | 476 | 482 | 0% | 1,074,100 | 790億4809万 | -2.63% | 5.72 | 0.67 |
| 07/14 | 487 | 490 | 471 | 482 | -0.62% | 2,062,300 | 790億4809万 | -3.02% | 5.72 | 0.67 |
| 07/13 | 483 | 488 | 480 | 485 | +3.41% | 2,725,600 | 795億4009万 | -2.61% | 5.75 | 0.68 |
| 07/12 | 479 | 482 | 468 | 469 | -1.68% | 1,654,000 | 769億1609万 | -5.82% | 5.56 | 0.66 |
| 07/11 | 469 | 482 | 469 | 477 | +2.8% | 2,444,200 | 782億2809万 | -4.41% | 5.66 | 0.67 |
| 07/10 | 475 | 475 | 462 | 464 | -2.32% | 2,002,400 | 760億9609万 | -7.2% | 5.51 | 0.65 |
| 07/07 | 472 | 480 | 469 | 475 | -0.63% | 1,287,300 | 779億9万 | -5.38% | 5.64 | 0.66 |
| 07/06 | 478 | 482 | 475 | 478 | -1.24% | 1,006,800 | 783億9209万 | -4.97% | 5.67 | 0.67 |
| 07/05 | 494 | 494 | 481 | 484 | -2.02% | 2,030,700 | 793億7609万 | -3.78% | 5.74 | 0.68 |
| 07/04 | 504 | 504 | 494 | 494 | -1.79% | 1,225,400 | 810億1609万 | -1.98% | 5.86 | 0.69 |
| 07/03 | 500 | 505 | 497 | 503 | +1.82% | 1,623,900 | 824億9210万 | -0.2% | 5.97 | 0.7 |
| 06/30 | 492 | 499 | 491 | 494 | -0.2% | 1,904,800 | 810億1609万 | -1.98% | 5.86 | 0.73 |
