株価チャート
2023/07/19～2023/12/12
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 |
|---|
| 2024 | 2/13, 株式分割 1→2 |
| 2023 |
| 12/12 | 1,010 | 1,030 | 1,003 | 1,003 | -1.28% | 124,000 | 420億9807万 | -0.1% | 668.21 | 47.65 |
| 12/11 | 1,026 | 1,038 | 1,015 | 1,016 | -0.2% | 85,200 | 426億4371万 | +0.99% | 676.88 | 48.27 |
| 12/08 | 1,039 | 1,043 | 1,010 | 1,018 | -3.74% | 263,200 | 427億2765万 | +1.5% | 678.21 | 48.36 |
| 12/07 | 1,071 | 1,071 | 1,027 | 1,058 | -0.05% | 159,000 | 443億8555万 | +5.96% | 704.52 | 50.24 |
| 12/06 | 1,034 | 1,090 | 1,034 | 1,058 | +5.54% | 424,000 | 444億654万 | +6.44% | 704.86 | 50.26 |
| 12/05 | 1,012 | 1,015 | 995 | 1,003 | -0.99% | 132,800 | 420億7709万 | +1.37% | 667.88 | 47.62 |
| 12/04 | 1,000 | 1,022 | 999 | 1,013 | +1.35% | 122,200 | 424億9681万 | +2.69% | 674.54 | 48.1 |
| 12/01 | 1,032 | 1,033 | 999 | 999 | -3.2% | 156,600 | 419億3018万 | +1.83% | 665.55 | 47.46 |
| 11/30 | 1,013 | 1,042 | 1,000 | 1,032 | +2.58% | 236,200 | 433億1526万 | +5.63% | 687.53 | 48.25 |
| 11/29 | 990 | 1,018 | 985 | 1,006 | +1.62% | 113,000 | 422億2399万 | +3.71% | 670.21 | 47.04 |
| 11/28 | 995 | 1,009 | 984 | 990 | -1% | 139,400 | 415億5243万 | +2.91% | 659.55 | 46.29 |
| 11/27 | 1,005 | 1,021 | 995 | 1,000 | -2.44% | 181,400 | 419億7216万 | +4.71% | 666.22 | 46.75 |
| 11/24 | 1,057 | 1,063 | 1,023 | 1,025 | -2.38% | 162,600 | 430億2146万 | +8.47% | 682.87 | 47.92 |
| 11/22 | 1,025 | 1,052 | 1,020 | 1,050 | +2.44% | 169,400 | 440億7076万 | +12.18% | 699.53 | 49.09 |
| 11/21 | 1,000 | 1,030 | 1,000 | 1,025 | +2.5% | 140,400 | 430億2146万 | +10.45% | 682.87 | 47.92 |
| 11/20 | 1,006 | 1,013 | 992 | 1,000 | +1.47% | 163,200 | 419億7216万 | +8.81% | 666.22 | 46.75 |
| 11/17 | 987 | 1,006 | 971 | 986 | -1.65% | 185,200 | 413億6356万 | +8.65% | 656.56 | 46.08 |
| 11/16 | 1,002 | 1,013 | 987 | 1,002 | +2.04% | 170,400 | 420億5610万 | +11.58% | 667.55 | 46.85 |
| 11/15 | 975 | 1,005 | 963 | 982 | +2.88% | 272,800 | 412億1666万 | +10.59% | 654.22 | 45.91 |
| 11/14 | 965 | 1,007 | 951 | 955 | -1.04% | 204,400 | 400億6242万 | +8.59% | 635.9 | 44.63 |
| 11/13 | 936 | 972 | 936 | 965 | +2.39% | 85,600 | 404億8214万 | +10.86% | 642.57 | 45.09 |
| 11/10 | 965 | 979 | 931 | 942 | -3.98% | 161,600 | 395億3777万 | +9.41% | 627.58 | 44.04 |
| 11/09 | 963 | 997 | 951 | 981 | +1.66% | 154,200 | 411億7468万 | +15.14% | 653.56 | 45.87 |
| 11/08 | 1,062 | 1,068 | 957 | 965 | -7.21% | 560,000 | 405億313万 | +14.74% | 642.9 | 45.12 |
| 11/07 | 1,068 | 1,075 | 1,002 | 1,040 | -1.33% | 343,200 | 436億5104万 | +25% | 692.86 | 48.62 |
| 11/06 | 965 | 1,092 | 957 | 1,054 | +14.5% | 939,800 | 442億3865万 | +28.38% | 702.19 | 49.28 |
| 11/02 | 929 | 929 | 903 | 921 | +0.82% | 132,400 | 386億3537万 | +13.78% | 613.25 | 43.04 |
| 11/01 | 943 | 949 | 891 | 913 | -4.05% | 227,800 | 383億2058万 | +13.84% | 608.26 | 42.69 |
| 10/31 | 940 | 960 | 905 | 952 | +1.49% | 164,800 | 399億3651万 | +19.54% | 633.9 | 44.49 |
| 10/30 | 947 | 967 | 916 | 938 | +2.57% | 210,800 | 393億4890万 | +18.67% | 624.58 | 43.83 |
| 10/27 | 895 | 927 | 876 | 914 | +2.18% | 216,000 | 383億6255万 | +16.73% | 608.92 | 42.73 |
| 10/26 | 875 | 900 | 859 | 895 | 0% | 213,200 | 375億4409万 | +15.12% | 595.93 | 41.82 |
| 10/25 | 856 | 908 | 856 | 895 | +4.31% | 356,800 | 375億4409万 | +15.87% | 595.93 | 41.82 |
| 10/24 | 825 | 858 | 797 | 858 | +5.93% | 379,400 | 359億9112万 | +11.65% | 571.28 | 40.09 |
| 10/23 | 802 | 823 | 796 | 810 | +0.31% | 282,400 | 339億7646万 | +5.82% | 539.3 | 37.85 |
| 10/20 | 736 | 812 | 734 | 807 | +7.24% | 317,200 | 338億7153万 | +5.49% | 537.64 | 37.73 |
| 10/19 | 785 | 788 | 739 | 753 | -7.44% | 408,400 | 315億8405万 | -1.51% | 501.33 | 35.18 |
| 10/18 | 810 | 816 | 773 | 813 | -3.62% | 451,800 | 341億2336万 | +6.14% | 541.63 | 38.01 |
| 10/17 | 803 | 865 | 802 | 844 | +6.84% | 494,400 | 354億351万 | +10.41% | 561.95 | 39.44 |
| 10/16 | 731 | 815 | 716 | 790 | +10.27% | 612,800 | 331億3702万 | +3.61% | 525.98 | 36.91 |
| 10/13 | 757 | 757 | 716 | 716 | -6.1% | 431,800 | 300億5206万 | -5.91% | 477.01 | 33.48 |
| 10/12 | 762 | 769 | 749 | 763 | +1.33% | 88,200 | 320億377万 | -0.07% | 507.99 | 35.65 |
| 10/11 | 753 | 763 | 747 | 753 | +0.27% | 74,400 | 315億8405万 | -1.63% | 501.33 | 35.18 |
| 10/10 | 742 | 758 | 740 | 751 | +2.74% | 82,200 | 315億10万 | -1.9% | 500 | 35.09 |
| 10/06 | 737 | 742 | 715 | 731 | -0.88% | 95,200 | 306億6066万 | -4.38% | 486.67 | 34.15 |
| 10/05 | 702 | 737 | 702 | 737 | +5.14% | 68,600 | 309億3348万 | -3.53% | 491 | 34.46 |
| 10/04 | 700 | 719 | 695 | 701 | -2.71% | 121,600 | 294億2248万 | -8.13% | 467.02 | 32.77 |
| 10/03 | 736 | 756 | 719 | 721 | -2.64% | 109,600 | 302億4094万 | -5.69% | 480.01 | 33.69 |
| 10/02 | 769 | 776 | 740 | 740 | -1.79% | 80,200 | 310億5939万 | -3.27% | 493 | 34.6 |
| 09/29 | 773 | 774 | 748 | 754 | 0% | 76,600 | 316億2602万 | -1.5% | 501.99 | 35.23 |
| 09/28 | 764 | 778 | 753 | 754 | -1.44% | 76,800 | 316億2602万 | -1.25% | 501.99 | 35.23 |
| 09/27 | 745 | 767 | 745 | 765 | +1.93% | 47,400 | 320億8771万 | +0.46% | 509.32 | 35.74 |
| 09/26 | 786 | 786 | 740 | 750 | -5.78% | 176,000 | 314億7912万 | -1.19% | 499.66 | 35.07 |
| 09/25 | 774 | 796 | 769 | 796 | +3.78% | 53,000 | 334億983万 | +5.15% | 530.31 | 37.22 |
| 09/22 | 745 | 767 | 726 | 767 | +1.25% | 119,000 | 321億9264万 | +1.99% | 510.99 | 35.86 |
| 09/21 | 781 | 785 | 754 | 758 | -3.5% | 156,000 | 317億9391万 | +0.87% | 504.66 | 35.42 |
| 09/20 | 785 | 790 | 776 | 785 | +0.38% | 60,600 | 329億4814万 | +4.53% | 522.98 | 36.7 |
| 09/19 | 783 | 787 | 774 | 782 | -0.06% | 58,000 | 328億2222万 | +4.27% | 520.98 | 36.56 |
| 09/15 | 792 | 795 | 766 | 783 | -2.8% | 193,400 | 328億4321万 | +4.61% | 521.31 | 36.59 |
| 09/14 | 799 | 809 | 794 | 805 | +1.71% | 41,600 | 337億8758万 | +7.76% | 536.3 | 37.64 |
| 09/13 | 783 | 801 | 779 | 792 | -0.25% | 114,000 | 332億2096万 | +6.24% | 527.31 | 37.01 |
| 09/12 | 793 | 820 | 793 | 794 | +1.67% | 123,000 | 333億490万 | +6.8% | 528.64 | 37.1 |
| 09/11 | 786 | 826 | 781 | 781 | -0.7% | 232,200 | 327億5927万 | +5.19% | 519.98 | 36.49 |
| 09/08 | 754 | 789 | 751 | 786 | +4.11% | 180,400 | 329億9011万 | +6.07% | 523.65 | 36.75 |
| 09/07 | 772 | 782 | 755 | 755 | -4.13% | 167,600 | 316億8898万 | +2.03% | 502.99 | 35.3 |
| 09/06 | 783 | 795 | 780 | 788 | -1.13% | 142,200 | 330億5307万 | +6.42% | 524.65 | 36.82 |
| 09/05 | 759 | 798 | 758 | 797 | +4.94% | 161,800 | 334億3082万 | +7.78% | 530.64 | 37.24 |
| 09/04 | 728 | 777 | 728 | 759 | +4.33% | 220,400 | 318億5686万 | +3.27% | 505.66 | 35.49 |
| 09/01 | 725 | 735 | 715 | 728 | +0.55% | 96,200 | 305億3474万 | -0.75% | 484.67 | 34.01 |
| 08/31 | 723 | 746 | 723 | 724 | -0.41% | 71,400 | 303億6685万 | -1.3% | 178.5 | 34.03 |
| 08/30 | 730 | 748 | 721 | 727 | +0.07% | 65,600 | 304億9277万 | -1.02% | 179.24 | 34.18 |
| 08/29 | 734 | 744 | 723 | 726 | -1.02% | 103,400 | 304億7178万 | -1.22% | 179.12 | 34.15 |
| 08/28 | 740 | 742 | 712 | 734 | -0.47% | 136,000 | 307億8657万 | -0.61% | 180.97 | 34.51 |
| 08/25 | 712 | 748 | 706 | 737 | +2.79% | 111,200 | 309億3348万 | -0.14% | 181.83 | 34.67 |
| 08/24 | 700 | 723 | 688 | 717 | +3.39% | 137,000 | 300億9403万 | -2.85% | 176.9 | 33.73 |
| 08/23 | 699 | 700 | 683 | 694 | -2.87% | 122,000 | 291億769万 | -6.41% | 171.1 | 32.62 |
| 08/22 | 693 | 719 | 689 | 714 | +3.1% | 99,000 | 299億6812万 | -3.77% | 176.16 | 33.59 |
| 08/21 | 688 | 714 | 677 | 693 | +0.65% | 185,800 | 290億6572万 | -6.42% | 170.86 | 32.58 |
| 08/18 | 732 | 735 | 688 | 688 | -7.77% | 372,200 | 288億7684万 | -7.03% | 169.75 | 32.36 |
| 08/17 | 742 | 751 | 735 | 746 | -0.27% | 111,600 | 313億1123万 | +0.95% | 184.06 | 35.09 |
| 08/16 | 755 | 770 | 746 | 748 | -1.12% | 93,600 | 313億9517万 | +1.63% | 184.55 | 35.19 |
| 08/15 | 759 | 770 | 744 | 757 | +1.75% | 87,000 | 317億5193万 | +3.07% | 186.65 | 35.59 |
| 08/14 | 755 | 766 | 739 | 744 | -1.39% | 85,200 | 312億630万 | +1.43% | 183.44 | 34.98 |
| 08/10 | 758 | 770 | 745 | 754 | -0.2% | 85,600 | 316億4700万 | +2.86% | 186.03 | 35.47 |
| 08/09 | 741 | 762 | 738 | 756 | +2.44% | 94,400 | 317億996万 | +3.07% | 186.4 | 35.54 |
| 08/08 | 761 | 778 | 738 | 738 | -3.41% | 94,400 | 309億5446万 | +0.61% | 181.96 | 34.69 |
| 08/07 | 745 | 771 | 719 | 764 | +0.2% | 191,000 | 320億4574万 | +4.02% | 188.37 | 35.92 |
| 08/04 | 745 | 772 | 745 | 762 | +1.13% | 61,400 | 319億8278万 | +3.81% | 188 | 35.85 |
| 08/03 | 736 | 766 | 735 | 754 | +0.27% | 101,000 | 316億2602万 | +2.94% | 185.91 | 35.45 |
| 08/02 | 747 | 767 | 743 | 752 | -0.92% | 150,400 | 315億4207万 | +2.8% | 185.41 | 35.35 |
| 08/01 | 710 | 768 | 710 | 759 | +6.91% | 311,600 | 318億3588万 | +4.05% | 187.14 | 35.68 |
| 07/31 | 701 | 718 | 697 | 710 | +0.78% | 208,600 | 297億7924万 | -2.41% | 175.05 | 33.38 |
| 07/28 | 720 | 737 | 701 | 704 | -3.23% | 205,600 | 295億4840万 | -3.16% | 173.69 | 33.12 |
| 07/27 | 743 | 750 | 714 | 728 | -3.45% | 215,800 | 305億3474万 | -0.07% | 179.49 | 34.22 |
| 07/26 | 760 | 776 | 754 | 754 | -0.4% | 74,400 | 316億2602万 | +3.5% | 185.91 | 35.45 |
| 07/25 | 765 | 774 | 744 | 757 | -3.26% | 194,200 | 317億5193万 | +4.06% | 186.65 | 35.59 |
| 07/24 | 755 | 799 | 754 | 782 | +6.25% | 208,400 | 328億2222万 | +7.71% | 192.94 | 36.79 |
| 07/21 | 740 | 747 | 720 | 736 | -1.6% | 154,000 | 308億9150万 | +1.8% | 181.59 | 34.62 |
| 07/20 | 782 | 782 | 735 | 748 | -5.38% | 274,000 | 313億9517万 | +3.74% | 184.55 | 35.19 |
| 07/19 | 729 | 806 | 729 | 791 | +11.34% | 532,200 | 331億7899万 | +10.25% | 195.03 | 37.19 |
