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 | 693 | 701 | 690 | 699 | +1.6% | 2,913,800 | 8231億5362万 | +2.19% | 12.26 | 0.67 |
11/24 | 690 | 691 | 684 | 688 | +0.44% | 2,247,300 | 8101億9985万 | +0.58% | 12.07 | 0.66 |
11/22 | 676 | 688 | 675 | 685 | +0.29% | 2,574,900 | 8066億6700万 | 0% | 12.02 | 0.66 |
11/21 | 681 | 691 | 677 | 683 | -0.58% | 3,168,400 | 8043億1177万 | -0.29% | 11.98 | 0.66 |
11/20 | 677 | 695 | 677 | 687 | +1.48% | 3,067,300 | 8090億2223万 | +0.15% | 12.05 | 0.66 |
11/17 | 660 | 678 | 657 | 677 | +1.35% | 4,538,800 | 7972億4607万 | -1.31% | 11.88 | 0.65 |
11/16 | 670 | 676 | 666 | 668 | -0.74% | 4,309,500 | 7866億4753万 | -2.91% | 11.72 | 0.64 |
11/15 | 692 | 694 | 669 | 673 | -1.75% | 5,781,600 | 7925億3561万 | -2.32% | 11.81 | 0.65 |
11/14 | 690 | 691 | 669 | 685 | +0.88% | 4,423,800 | 8066億6700万 | -0.87% | 12.02 | 0.66 |
11/13 | 678 | 683 | 673 | 679 | +1.65% | 3,624,100 | 7996億130万 | -1.74% | 11.91 | 0.65 |
11/10 | 653 | 671 | 650 | 668 | +1.83% | 2,968,900 | 7866億4753万 | -3.33% | 11.72 | 0.64 |
11/09 | 648 | 656 | 632 | 656 | +0.61% | 6,383,600 | 7725億1613万 | -5.07% | 11.51 | 0.63 |
11/08 | 687 | 688 | 637 | 652 | -5.23% | 7,207,800 | 7678億567万 | -5.78% | 11.44 | 0.63 |
11/07 | 694 | 699 | 685 | 688 | -1.01% | 3,734,700 | 8101億9985万 | -0.86% | 12.07 | 0.66 |
11/06 | 712 | 712 | 694 | 695 | -1.97% | 5,118,500 | 8184億4316万 | +0.29% | 12.19 | 0.67 |
11/02 | 725 | 726 | 702 | 709 | -0.98% | 4,336,500 | 8349億2979万 | +2.31% | 12.44 | 0.68 |
11/01 | 707 | 716 | 701 | 716 | +2.73% | 4,020,100 | 8431億7310万 | +3.17% | 12.56 | 0.69 |
10/31 | 696 | 702 | 673 | 697 | +3.11% | 6,464,800 | 8207億9839万 | +0.58% | 12.23 | 0.67 |
10/30 | 692 | 698 | 671 | 676 | -3.43% | 6,311,400 | 7960億6845万 | -2.59% | 11.86 | 0.65 |
10/27 | 685 | 702 | 679 | 700 | +2.49% | 3,950,500 | 8243億3124万 | +0.57% | 12.28 | 0.67 |
10/26 | 684 | 689 | 678 | 683 | -0.87% | 3,036,300 | 8043億1177万 | -1.87% | 11.98 | 0.66 |
10/25 | 682 | 699 | 679 | 689 | +1.47% | 2,553,700 | 8113億7746万 | -1.29% | 12.09 | 0.66 |
10/24 | 680 | 683 | 663 | 679 | -0.88% | 3,669,900 | 7996億130万 | -2.86% | 11.91 | 0.65 |
10/23 | 689 | 695 | 685 | 685 | -0.58% | 5,154,500 | 8066億6700万 | -2.28% | 12.02 | 0.66 |
10/20 | 701 | 710 | 685 | 689 | -1.43% | 5,221,200 | 8113億7746万 | -1.85% | 12.09 | 0.66 |
10/19 | 703 | 707 | 692 | 699 | -1.69% | 4,050,200 | 8231億5362万 | -0.57% | 12.26 | 0.67 |
10/18 | 694 | 713 | 694 | 711 | +3.04% | 4,873,000 | 8372億8502万 | +0.99% | 12.47 | 0.68 |
10/17 | 701 | 701 | 687 | 690 | -0.14% | 2,691,300 | 8125億5508万 | -1.99% | 12.11 | 0.66 |
10/16 | 689 | 692 | 682 | 691 | -0.86% | 2,693,400 | 8137億3270万 | -1.71% | 12.12 | 0.66 |
10/13 | 712 | 717 | 696 | 697 | -2.38% | 3,150,400 | 8207億9839万 | -0.85% | 12.23 | 0.67 |
10/12 | 716 | 717 | 709 | 714 | +0.42% | 4,095,300 | 8408億1787万 | +1.56% | 12.53 | 0.69 |
10/11 | 708 | 719 | 701 | 711 | +0.14% | 3,463,200 | 8372億8502万 | +1.43% | 12.47 | 0.68 |
10/10 | 699 | 712 | 692 | 710 | +3.35% | 4,435,300 | 8361億740万 | +1.57% | 12.46 | 0.68 |
10/06 | 687 | 691 | 674 | 687 | +0.15% | 3,013,300 | 8090億2223万 | -1.43% | 12.05 | 0.66 |
10/05 | 666 | 689 | 661 | 686 | +4.41% | 4,740,000 | 8078億4462万 | -1.29% | 12.04 | 0.66 |
10/04 | 680 | 682 | 654 | 657 | -3.95% | 3,769,900 | 7736億9375万 | -5.33% | 11.53 | 0.63 |
10/03 | 688 | 695 | 680 | 684 | -1.58% | 3,381,500 | 8054億8938万 | -1.3% | 12 | 0.66 |
10/02 | 692 | 709 | 691 | 695 | +1.91% | 3,653,600 | 8184億4316万 | +0.58% | 12.19 | 0.67 |
09/29 | 690 | 694 | 675 | 682 | -2.43% | 5,836,300 | 8031億3415万 | -0.87% | 11.97 | 0.66 |
09/28 | 697 | 705 | 692 | 699 | -1.83% | 4,810,900 | 8231億5362万 | +1.9% | 12.26 | 0.68 |
09/27 | 705 | 713 | 705 | 712 | -0.14% | 3,585,500 | 8384億6263万 | +4.25% | 12.49 | 0.69 |
09/26 | 709 | 720 | 706 | 713 | +1.28% | 4,372,800 | 8396億4025万 | +5.01% | 12.51 | 0.69 |
09/25 | 717 | 718 | 703 | 704 | -2.9% | 3,929,200 | 8290億4170万 | +4.3% | 12.35 | 0.68 |
09/22 | 719 | 734 | 707 | 725 | +0.83% | 6,257,700 | 8537億7164万 | +8.05% | 12.72 | 0.7 |
09/21 | 726 | 731 | 716 | 719 | +0.42% | 3,919,200 | 8467億595万 | +7.8% | 12.61 | 0.7 |
09/20 | 726 | 729 | 713 | 716 | -1.38% | 4,116,500 | 8431億7310万 | +7.99% | 12.56 | 0.69 |
09/19 | 714 | 738 | 714 | 726 | +1.68% | 4,502,200 | 8549億4926万 | +10.17% | 12.74 | 0.7 |
09/15 | 726 | 739 | 711 | 714 | -1.11% | 5,740,700 | 8408億1787万 | +9.01% | 12.53 | 0.69 |
09/14 | 728 | 733 | 715 | 722 | +0.7% | 4,418,900 | 8502億3879万 | +10.91% | 12.67 | 0.7 |
09/13 | 711 | 728 | 707 | 717 | +0.84% | 4,402,500 | 8443億5071万 | +10.82% | 12.58 | 0.69 |
09/12 | 711 | 715 | 696 | 711 | +0.14% | 4,898,900 | 8372億8502万 | +10.58% | 12.47 | 0.69 |
09/11 | 686 | 711 | 686 | 710 | +5.03% | 5,859,200 | 8361億740万 | +10.94% | 12.46 | 0.69 |
09/08 | 678 | 683 | 675 | 676 | -1.74% | 5,888,600 | 7960億6845万 | +6.12% | 11.86 | 0.65 |
09/07 | 688 | 695 | 681 | 688 | 0% | 4,838,500 | 8101億9985万 | +8.52% | 12.07 | 0.67 |
09/06 | 672 | 690 | 670 | 688 | +3.46% | 5,270,800 | 8101億9985万 | +8.86% | 12.07 | 0.67 |
09/05 | 672 | 675 | 652 | 665 | -0.45% | 3,145,600 | 7831億1468万 | +5.56% | 11.67 | 0.64 |
09/04 | 658 | 668 | 656 | 668 | +2.3% | 3,685,200 | 7866億4753万 | +6.2% | 11.72 | 0.65 |
09/01 | 650 | 662 | 648 | 653 | +1.08% | 3,102,800 | 7689億8329万 | +4.15% | 11.46 | 0.63 |
08/31 | 645 | 654 | 644 | 646 | -0.31% | 4,177,800 | 7607億3997万 | +3.36% | 11.33 | 0.63 |
08/30 | 636 | 651 | 634 | 648 | +2.05% | 3,065,300 | 7630億9521万 | +4.01% | 11.37 | 0.63 |
08/29 | 638 | 641 | 629 | 635 | -0.31% | 2,810,500 | 7477億8620万 | +2.42% | 11.14 | 0.61 |
08/28 | 630 | 639 | 629 | 637 | +2.08% | 2,241,100 | 7501億4143万 | +2.91% | 11.18 | 0.62 |
08/25 | 629 | 631 | 621 | 624 | -1.11% | 1,635,800 | 7348億3242万 | +1.13% | 10.95 | 0.6 |
08/24 | 622 | 633 | 622 | 631 | +1.28% | 2,575,900 | 7430億7573万 | +2.6% | 11.07 | 0.61 |
08/23 | 615 | 623 | 613 | 623 | +0.16% | 2,177,600 | 7336億5480万 | +1.47% | 10.93 | 0.6 |
08/22 | 613 | 622 | 610 | 622 | +1.97% | 2,667,100 | 7324億7719万 | +1.47% | 10.91 | 0.6 |
08/21 | 612 | 617 | 609 | 610 | -0.33% | 2,346,300 | 7183億4579万 | -0.16% | 10.7 | 0.59 |
08/18 | 619 | 619 | 609 | 612 | -1.29% | 2,250,100 | 7207億103万 | +0.33% | 10.74 | 0.59 |
08/17 | 605 | 620 | 604 | 620 | +1.97% | 2,717,700 | 7301億2196万 | +1.81% | 10.88 | 0.6 |
08/16 | 614 | 616 | 606 | 608 | -2.56% | 3,217,800 | 7159億9056万 | +0.16% | 10.67 | 0.59 |
08/15 | 628 | 630 | 624 | 624 | +0.32% | 2,425,500 | 7348億3242万 | +2.97% | 10.95 | 0.6 |
08/14 | 628 | 632 | 619 | 622 | +0.65% | 3,861,300 | 7324億7719万 | +2.81% | 10.91 | 0.6 |
08/10 | 614 | 619 | 611 | 618 | +0.49% | 2,578,900 | 7277億6672万 | +2.49% | 10.84 | 0.6 |
08/09 | 622 | 624 | 610 | 615 | -1.44% | 2,421,400 | 7242億3387万 | +2.16% | 10.79 | 0.6 |
08/08 | 635 | 636 | 623 | 624 | -0.95% | 2,510,100 | 7348億3242万 | +4% | 10.95 | 0.6 |
08/07 | 630 | 635 | 621 | 630 | +0.16% | 4,100,700 | 7418億9812万 | +5.35% | 11.05 | 0.61 |
08/04 | 620 | 631 | 618 | 629 | +1.62% | 2,464,400 | 7407億2050万 | +5.71% | 11.04 | 0.61 |
08/03 | 627 | 630 | 618 | 619 | -0.16% | 4,318,000 | 7289億4434万 | +4.56% | 10.86 | 0.6 |
08/02 | 625 | 629 | 617 | 620 | -2.67% | 4,140,200 | 7301億2196万 | +5.08% | 10.88 | 0.6 |
08/01 | 640 | 646 | 635 | 637 | -2% | 4,396,800 | 7501億4143万 | +8.33% | 11.18 | 0.62 |
07/31 | 642 | 655 | 641 | 650 | +4.5% | 8,819,000 | 7654億5044万 | +11.3% | 11.4 | 0.63 |
07/28 | 605 | 623 | 599 | 622 | +3.84% | 7,561,100 | 7324億7719万 | +7.06% | 10.91 | 0.6 |
07/27 | 593 | 600 | 592 | 599 | +1.35% | 2,708,400 | 7053億9202万 | +3.45% | 10.51 | 0.58 |
07/26 | 589 | 593 | 585 | 591 | +0.17% | 1,591,400 | 6959億7109万 | +2.43% | 10.37 | 0.57 |
07/25 | 592 | 592 | 587 | 590 | +0.51% | 2,438,900 | 6947億9347万 | +2.61% | 10.35 | 0.57 |
07/24 | 585 | 591 | 582 | 587 | -0.34% | 3,315,300 | 6912億6063万 | +2.26% | 10.3 | 0.57 |
07/21 | 597 | 597 | 586 | 589 | -0.34% | 2,233,000 | 6936億1586万 | +2.79% | 10.33 | 0.57 |
07/20 | 598 | 602 | 589 | 591 | -0.34% | 2,678,400 | 6959億7109万 | +3.5% | 10.37 | 0.57 |
07/19 | 598 | 598 | 590 | 593 | +0.34% | 3,254,000 | 6983億2632万 | +4.22% | 10.4 | 0.57 |
07/18 | 583 | 599 | 581 | 591 | +1.9% | 2,655,800 | 6959億7109万 | +4.23% | 10.37 | 0.57 |
07/14 | 582 | 585 | 578 | 580 | -0.34% | 2,831,200 | 6830億1731万 | +2.47% | 10.18 | 0.56 |
07/13 | 586 | 589 | 579 | 582 | -0.51% | 2,767,100 | 6853億7254万 | +3.19% | 10.21 | 0.56 |
07/12 | 588 | 589 | 581 | 585 | +0.52% | 3,131,500 | 6889億539万 | +4.09% | 10.26 | 0.57 |
07/11 | 588 | 588 | 581 | 582 | -1.02% | 2,521,700 | 6853億7254万 | +3.74% | 10.21 | 0.56 |
07/10 | 591 | 594 | 584 | 588 | -0.17% | 5,528,200 | 6924億3824万 | +5.19% | 10.32 | 0.57 |
07/07 | 580 | 596 | 576 | 589 | +1.2% | 5,957,100 | 6936億1586万 | +5.56% | 10.33 | 0.57 |
07/06 | 583 | 587 | 580 | 582 | +0.34% | 4,564,900 | 6853億7254万 | +4.68% | 10.21 | 0.56 |
07/05 | 580 | 586 | 574 | 580 | +0.17% | 4,086,700 | 6830億1731万 | +4.5% | 10.18 | 0.56 |
07/04 | 565 | 581 | 562 | 579 | +3.21% | 4,713,800 | 6818億3970万 | +4.7% | 10.16 | 0.56 |
07/03 | 559 | 563 | 558 | 561 | -0.36% | 3,599,000 | 6606億4261万 | +1.63% | 9.84 | 0.54 |