株価チャート
2023/07/13～2023/12/07
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 |
| 12/07 | 489 | 490 | 487 | 487 | 0% | 8,100 | 64億4724万 | +0.41% | 8.07 | 0.41 |
| 12/06 | 483 | 489 | 483 | 487 | +0.62% | 5,200 | 64億4724万 | +0.41% | 8.07 | 0.41 |
| 12/05 | 490 | 490 | 484 | 484 | -0.82% | 9,400 | 64億753万 | 0% | 8.02 | 0.41 |
| 12/04 | 491 | 491 | 486 | 488 | +0.21% | 7,900 | 64億6048万 | +0.62% | 8.08 | 0.41 |
| 12/01 | 489 | 490 | 487 | 487 | +0.21% | 17,200 | 64億4724万 | +0.41% | 8.07 | 0.41 |
| 11/30 | 488 | 489 | 485 | 486 | -0.41% | 5,200 | 64億3400万 | +0.21% | 8.05 | 0.41 |
| 11/29 | 484 | 488 | 484 | 488 | +0.21% | 2,200 | 64億6048万 | +0.62% | 8.08 | 0.41 |
| 11/28 | 487 | 487 | 483 | 487 | +0.41% | 7,800 | 64億4724万 | +0.62% | 8.07 | 0.41 |
| 11/27 | 483 | 489 | 483 | 485 | +0.41% | 14,400 | 64億2076万 | +0.21% | 8.03 | 0.41 |
| 11/24 | 482 | 485 | 482 | 483 | -0.41% | 5,000 | 63億9429万 | -0.21% | 8 | 0.41 |
| 11/22 | 483 | 485 | 476 | 485 | +0.62% | 9,800 | 64億2076万 | +0.21% | 8.03 | 0.41 |
| 11/21 | 479 | 485 | 478 | 482 | +0.63% | 13,800 | 63億8105万 | -0.41% | 7.98 | 0.41 |
| 11/20 | 482 | 487 | 479 | 479 | -0.62% | 6,700 | 63億4133万 | -1.24% | 7.93 | 0.4 |
| 11/17 | 485 | 491 | 474 | 482 | +0.63% | 9,300 | 63億8105万 | -0.62% | 7.98 | 0.41 |
| 11/16 | 483 | 483 | 477 | 479 | -1.24% | 4,000 | 63億4133万 | -1.24% | 7.93 | 0.4 |
| 11/15 | 474 | 493 | 474 | 485 | +2.32% | 21,900 | 64億2076万 | -0.21% | 8.03 | 0.41 |
| 11/14 | 471 | 475 | 465 | 474 | -3.27% | 28,600 | 62億7514万 | -2.47% | 7.85 | 0.4 |
| 11/13 | 491 | 497 | 490 | 490 | -0.2% | 9,800 | 64億8696万 | +0.62% | 8.12 | 0.41 |
| 11/10 | 487 | 491 | 481 | 491 | +1.24% | 17,900 | 65億20万 | +0.82% | 8.13 | 0.41 |
| 11/09 | 485 | 486 | 482 | 485 | +1.04% | 6,300 | 64億2076万 | -0.41% | 8.03 | 0.41 |
| 11/08 | 490 | 490 | 480 | 480 | -1.03% | 5,600 | 63億5457万 | -1.44% | 7.95 | 0.4 |
| 11/07 | 492 | 492 | 485 | 485 | -0.82% | 8,700 | 64億2076万 | -0.61% | 8.03 | 0.41 |
| 11/06 | 491 | 493 | 487 | 489 | +0.82% | 14,400 | 64億7372万 | 0% | 8.1 | 0.41 |
| 11/02 | 492 | 492 | 485 | 485 | -0.82% | 7,200 | 64億2076万 | -1.02% | 8.03 | 0.41 |
| 11/01 | 486 | 492 | 485 | 489 | +1.24% | 14,700 | 64億7372万 | -0.2% | 8.1 | 0.41 |
| 10/31 | 482 | 485 | 479 | 483 | +1.68% | 25,400 | 63億9429万 | -1.63% | 8 | 0.41 |
| 10/30 | 493 | 495 | 475 | 475 | -3.65% | 113,800 | 62億8838万 | -3.26% | 7.87 | 0.4 |
| 10/27 | 489 | 493 | 483 | 493 | +1.23% | 10,200 | 65億2667万 | +0.2% | 8.17 | 0.42 |
| 10/26 | 487 | 491 | 487 | 487 | 0% | 4,300 | 64億4724万 | -1.22% | 8.07 | 0.41 |
| 10/25 | 486 | 488 | 485 | 487 | +0.21% | 3,900 | 64億4724万 | -1.22% | 8.07 | 0.41 |
| 10/24 | 480 | 492 | 476 | 486 | +1.89% | 20,000 | 64億3400万 | -1.62% | 8.05 | 0.41 |
| 10/23 | 477 | 480 | 477 | 477 | -1.45% | 12,700 | 63億1485万 | -3.44% | 7.9 | 0.4 |
| 10/20 | 483 | 485 | 481 | 484 | 0% | 4,900 | 64億753万 | -2.22% | 8.02 | 0.41 |
| 10/19 | 489 | 489 | 484 | 484 | -1.22% | 4,900 | 64億753万 | -2.22% | 8.02 | 0.41 |
| 10/18 | 492 | 492 | 487 | 490 | -0.2% | 6,800 | 64億8696万 | -1.01% | 8.12 | 0.41 |
| 10/17 | 490 | 493 | 481 | 491 | +1.45% | 7,300 | 65億20万 | -0.81% | 8.13 | 0.41 |
| 10/16 | 490 | 490 | 482 | 484 | -1.43% | 5,400 | 64億753万 | -2.22% | 8.02 | 0.41 |
| 10/13 | 491 | 495 | 491 | 491 | 0% | 5,200 | 65億20万 | -0.81% | 8.13 | 0.41 |
| 10/12 | 492 | 497 | 491 | 491 | -0.2% | 13,500 | 65億20万 | -1.01% | 8.13 | 0.41 |
| 10/11 | 501 | 501 | 489 | 492 | -1.4% | 12,300 | 65億1344万 | -0.81% | 8.15 | 0.41 |
| 10/10 | 498 | 501 | 495 | 499 | +0.6% | 17,300 | 66億611万 | +0.6% | 8.27 | 0.42 |
| 10/06 | 489 | 496 | 489 | 496 | +1.43% | 4,700 | 65億6639万 | 0% | 8.22 | 0.42 |
| 10/05 | 483 | 491 | 483 | 489 | +1.66% | 6,800 | 64億7372万 | -1.21% | 8.1 | 0.41 |
| 10/04 | 482 | 488 | 481 | 481 | -3.02% | 30,900 | 63億6781万 | -2.83% | 7.97 | 0.4 |
| 10/03 | 501 | 506 | 496 | 496 | -1.39% | 16,700 | 65億6639万 | +0.2% | 8.22 | 0.42 |
| 10/02 | 502 | 513 | 502 | 503 | +0.2% | 19,400 | 66億5906万 | +1.62% | 8.33 | 0.42 |
| 09/29 | 508 | 508 | 499 | 502 | -0.99% | 7,200 | 66億4582万 | +1.83% | 8.32 | 0.45 |
| 09/28 | 504 | 509 | 501 | 507 | +0.6% | 20,900 | 67億1202万 | +3.05% | 8.4 | 0.45 |
| 09/27 | 498 | 504 | 498 | 504 | +1.2% | 6,100 | 66億7230万 | +2.65% | 8.35 | 0.45 |
| 09/26 | 505 | 505 | 498 | 498 | +0.4% | 15,200 | 65億9287万 | +1.63% | 8.25 | 0.44 |
| 09/25 | 500 | 500 | 496 | 496 | -0.6% | 7,200 | 65億6639万 | +1.64% | 8.22 | 0.44 |
| 09/22 | 501 | 502 | 498 | 499 | -0.4% | 10,400 | 66億611万 | +2.46% | 8.27 | 0.45 |
| 09/21 | 502 | 504 | 501 | 501 | +0.4% | 14,300 | 66億3258万 | +3.09% | 8.3 | 0.45 |
| 09/20 | 497 | 499 | 496 | 499 | +0.2% | 8,800 | 66億611万 | +2.89% | 8.27 | 0.45 |
| 09/19 | 495 | 498 | 495 | 498 | +0.81% | 8,400 | 65億9287万 | +2.89% | 8.25 | 0.44 |
| 09/15 | 494 | 496 | 492 | 494 | -0.2% | 8,800 | 65億3991万 | +2.28% | 8.18 | 0.44 |
| 09/14 | 495 | 495 | 494 | 495 | +0.61% | 4,000 | 65億5315万 | +2.7% | 8.2 | 0.44 |
| 09/13 | 490 | 495 | 490 | 492 | +0.41% | 7,800 | 65億1344万 | +1.65% | 8.15 | 0.44 |
| 09/12 | 486 | 492 | 486 | 490 | +1.03% | 2,700 | 64億8696万 | +1.03% | 8.12 | 0.44 |
| 09/11 | 497 | 497 | 484 | 485 | -1.62% | 21,500 | 64億2076万 | -0.21% | 8.03 | 0.43 |
| 09/08 | 492 | 496 | 491 | 493 | -0.6% | 10,400 | 65億2667万 | +1.02% | 8.17 | 0.44 |
| 09/07 | 496 | 496 | 490 | 496 | -0.2% | 16,300 | 65億6639万 | +1.64% | 8.22 | 0.44 |
| 09/06 | 499 | 501 | 492 | 497 | 0% | 21,700 | 65億7963万 | +1.64% | 8.23 | 0.44 |
| 09/05 | 495 | 497 | 491 | 497 | +0.2% | 13,100 | 65億7963万 | +1.22% | 8.23 | 0.44 |
| 09/04 | 488 | 496 | 488 | 496 | +1.64% | 12,300 | 65億6639万 | +0.81% | 8.22 | 0.44 |
| 09/01 | 484 | 488 | 483 | 488 | +0.83% | 27,600 | 64億6048万 | -1.01% | 8.08 | 0.44 |
| 08/31 | 484 | 485 | 482 | 484 | 0% | 5,700 | 64億753万 | -2.22% | 8.02 | 0.43 |
| 08/30 | 483 | 487 | 481 | 484 | +0.21% | 15,300 | 64億753万 | -2.62% | 8.02 | 0.43 |
| 08/29 | 483 | 483 | 480 | 483 | +0.21% | 5,900 | 63億9429万 | -3.21% | 8 | 0.43 |
| 08/28 | 478 | 482 | 478 | 482 | +1.05% | 10,100 | 63億8105万 | -3.79% | 7.98 | 0.43 |
| 08/25 | 473 | 478 | 473 | 477 | +0.85% | 6,700 | 63億1485万 | -4.98% | 7.9 | 0.43 |
| 08/24 | 473 | 475 | 470 | 473 | 0% | 4,300 | 62億6190万 | -6.15% | 7.84 | 0.42 |
| 08/23 | 467 | 474 | 466 | 473 | +1.07% | 7,500 | 62億6190万 | -6.52% | 7.84 | 0.42 |
| 08/22 | 468 | 469 | 467 | 468 | +0.43% | 2,500 | 61億9571万 | -7.87% | 7.75 | 0.42 |
| 08/21 | 466 | 470 | 466 | 466 | 0% | 4,100 | 61億6923万 | -8.63% | 7.72 | 0.42 |
| 08/18 | 470 | 470 | 465 | 466 | -1.27% | 10,600 | 61億6923万 | -8.98% | 7.72 | 0.42 |
| 08/17 | 472 | 472 | 467 | 472 | 0% | 13,200 | 62億4866万 | -8.17% | 7.82 | 0.42 |
| 08/16 | 471 | 475 | 467 | 472 | -0.42% | 23,000 | 62億4866万 | -8.7% | 7.82 | 0.42 |
| 08/15 | 481 | 481 | 472 | 474 | -1.04% | 26,400 | 62億7514万 | -8.85% | 7.85 | 0.42 |
| 08/14 | 480 | 483 | 477 | 479 | -0.21% | 32,900 | 63億4133万 | -8.41% | 7.93 | 0.43 |
| 08/10 | 472 | 483 | 468 | 480 | -8.57% | 101,400 | 63億5457万 | -8.57% | 7.95 | 0.43 |
| 08/09 | 521 | 525 | 514 | 525 | +0.96% | 18,600 | 69億5031万 | -0.57% | 8.7 | 0.47 |
| 08/08 | 525 | 526 | 520 | 520 | -0.95% | 6,600 | 68億8412万 | -1.52% | 8.61 | 0.46 |
| 08/07 | 519 | 525 | 519 | 525 | +1.16% | 1,400 | 69億5031万 | -0.76% | 8.7 | 0.47 |
| 08/04 | 512 | 519 | 508 | 519 | +1.17% | 13,500 | 68億7088万 | -1.89% | 8.6 | 0.46 |
| 08/03 | 518 | 518 | 513 | 513 | -1.72% | 13,700 | 67億9145万 | -3.02% | 8.5 | 0.46 |
| 08/02 | 526 | 533 | 520 | 522 | -2.06% | 19,100 | 69億1060万 | -1.32% | 8.65 | 0.47 |
| 08/01 | 543 | 543 | 530 | 533 | -0.19% | 11,800 | 70億5622万 | +0.76% | 8.83 | 0.48 |
| 07/31 | 530 | 534 | 524 | 534 | +2.5% | 13,200 | 70億6946万 | +1.14% | 8.85 | 0.48 |
| 07/28 | 531 | 566 | 521 | 521 | -3.52% | 91,000 | 68億9736万 | -0.95% | 8.63 | 0.46 |
| 07/27 | 525 | 540 | 525 | 540 | +2.47% | 11,700 | 71億4889万 | +2.86% | 8.95 | 0.48 |
| 07/26 | 527 | 530 | 525 | 527 | +0.19% | 9,500 | 69億7679万 | +0.76% | 8.73 | 0.47 |
| 07/25 | 528 | 528 | 521 | 526 | -0.38% | 5,400 | 69億6355万 | +0.77% | 8.71 | 0.47 |
| 07/24 | 521 | 529 | 521 | 528 | +1.34% | 3,300 | 69億9003万 | +1.34% | 8.75 | 0.47 |
| 07/21 | 522 | 525 | 520 | 521 | -0.95% | 6,400 | 68億9736万 | +0.39% | 8.63 | 0.46 |
| 07/20 | 528 | 528 | 523 | 526 | +0.57% | 5,300 | 69億6355万 | +1.54% | 8.71 | 0.47 |
| 07/19 | 529 | 531 | 517 | 523 | +0.19% | 24,000 | 69億2384万 | +1.36% | 8.66 | 0.47 |
| 07/18 | 512 | 524 | 511 | 522 | +1.16% | 13,700 | 69億1060万 | +1.56% | 8.65 | 0.47 |
| 07/14 | 529 | 529 | 514 | 516 | -1.15% | 14,100 | 68億3116万 | +0.58% | 8.55 | 0.46 |
| 07/13 | 513 | 527 | 506 | 522 | +0.19% | 61,300 | 69億1060万 | +1.95% | 8.65 | 0.47 |
