株価チャート
2023/07/11~2023/12/05
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 |
12/05 | 550 | 551 | 545 | 545 | -0.91% | 31,300 | 156億9289万 | +3.81% | 8.8 | 0.58 |
12/04 | 542 | 550 | 539 | 550 | +2.8% | 76,000 | 158億3686万 | +4.96% | 8.88 | 0.58 |
12/01 | 530 | 536 | 530 | 535 | +1.33% | 27,600 | 154億494万 | +2.29% | 8.63 | 0.57 |
11/30 | 531 | 532 | 524 | 528 | -1.31% | 54,300 | 152億338万 | +1.15% | 8.52 | 0.56 |
11/29 | 539 | 539 | 532 | 535 | -0.19% | 28,900 | 154億494万 | +2.69% | 8.63 | 0.57 |
11/28 | 535 | 537 | 532 | 536 | +1.13% | 34,100 | 154億3374万 | +3.08% | 8.65 | 0.57 |
11/27 | 542 | 542 | 525 | 530 | -2.03% | 59,200 | 152億6097万 | +2.32% | 8.55 | 0.56 |
11/24 | 535 | 542 | 535 | 541 | +1.5% | 80,000 | 155億7771万 | +4.44% | 8.73 | 0.58 |
11/22 | 529 | 534 | 529 | 533 | +0.76% | 41,500 | 153億4735万 | +3.09% | 8.6 | 0.57 |
11/21 | 530 | 530 | 526 | 529 | +0.76% | 29,700 | 152億3218万 | +2.52% | 8.54 | 0.56 |
11/20 | 526 | 532 | 525 | 525 | +0.19% | 53,000 | 151億1700万 | +1.94% | 8.47 | 0.56 |
11/17 | 519 | 524 | 518 | 524 | +1.35% | 35,600 | 150億8821万 | +1.95% | 8.46 | 0.56 |
11/16 | 518 | 521 | 517 | 517 | -0.58% | 25,200 | 148億8664万 | +0.58% | 8.34 | 0.55 |
11/15 | 519 | 520 | 518 | 520 | +0.39% | 21,100 | 149億7303万 | +1.17% | 8.39 | 0.55 |
11/14 | 517 | 519 | 516 | 518 | +0.19% | 22,400 | 149億1544万 | +0.78% | 8.36 | 0.55 |
11/13 | 516 | 518 | 514 | 517 | +0.19% | 18,900 | 148億8664万 | +0.58% | 8.34 | 0.55 |
11/10 | 515 | 516 | 512 | 516 | 0% | 14,000 | 148億5785万 | +0.39% | 8.33 | 0.55 |
11/09 | 508 | 518 | 508 | 516 | +0.98% | 27,800 | 148億5785万 | +0.58% | 8.33 | 0.55 |
11/08 | 515 | 515 | 508 | 511 | -1.16% | 25,200 | 147億1388万 | -0.39% | 8.25 | 0.54 |
11/07 | 520 | 522 | 515 | 517 | -0.39% | 32,600 | 148億8664万 | +0.78% | 8.34 | 0.55 |
11/06 | 523 | 524 | 517 | 519 | 0% | 42,900 | 149億4423万 | +1.17% | 8.38 | 0.55 |
11/02 | 523 | 523 | 516 | 519 | -0.76% | 20,900 | 149億4423万 | +0.97% | 8.38 | 0.55 |
11/01 | 518 | 523 | 516 | 523 | +1.36% | 53,700 | 150億5941万 | +1.55% | 8.44 | 0.56 |
10/31 | 515 | 516 | 509 | 516 | +0.98% | 40,600 | 148億5785万 | +0.19% | 8.33 | 0.55 |
10/30 | 518 | 518 | 510 | 511 | -0.97% | 31,900 | 147億1388万 | -0.97% | 8.25 | 0.54 |
10/27 | 515 | 516 | 512 | 516 | +0.58% | 28,100 | 148億5785万 | -0.19% | 8.33 | 0.55 |
10/26 | 513 | 516 | 510 | 513 | +0.39% | 21,600 | 147億7147万 | -0.77% | 8.28 | 0.55 |
10/25 | 505 | 513 | 505 | 511 | +0.99% | 27,700 | 147億1388万 | -1.35% | 8.25 | 0.54 |
10/24 | 506 | 506 | 496 | 506 | +0.2% | 61,000 | 145億6991万 | -2.32% | 8.17 | 0.54 |
10/23 | 507 | 509 | 505 | 505 | -0.79% | 29,200 | 145億4111万 | -2.7% | 8.15 | 0.54 |
10/20 | 508 | 511 | 507 | 509 | 0% | 10,400 | 146億5629万 | -2.3% | 8.21 | 0.54 |
10/19 | 511 | 515 | 508 | 509 | -0.78% | 32,800 | 146億5629万 | -2.49% | 8.21 | 0.54 |
10/18 | 508 | 513 | 506 | 513 | +0.59% | 43,700 | 147億7147万 | -1.91% | 8.28 | 0.55 |
10/17 | 512 | 516 | 508 | 510 | -0.2% | 38,900 | 146億8508万 | -2.67% | 8.23 | 0.54 |
10/16 | 514 | 517 | 511 | 511 | -0.58% | 30,600 | 147億1388万 | -2.67% | 8.25 | 0.54 |
10/13 | 518 | 519 | 514 | 514 | -0.58% | 44,400 | 148億26万 | -2.47% | 8.3 | 0.55 |
10/12 | 520 | 520 | 513 | 517 | -0.19% | 58,800 | 148億8664万 | -2.08% | 8.34 | 0.55 |
10/11 | 518 | 518 | 515 | 518 | 0% | 33,100 | 149億1544万 | -2.26% | 8.36 | 0.55 |
10/10 | 515 | 519 | 515 | 518 | +1.17% | 21,600 | 149億1544万 | -2.45% | 8.36 | 0.55 |
10/06 | 509 | 515 | 509 | 512 | +0.59% | 18,400 | 147億4267万 | -3.76% | 8.26 | 0.54 |
10/05 | 503 | 510 | 503 | 509 | +1.39% | 44,000 | 146億5629万 | -4.5% | 8.21 | 0.54 |
10/04 | 508 | 510 | 501 | 502 | -1.57% | 59,200 | 144億5473万 | -5.99% | 8.1 | 0.53 |
10/03 | 521 | 521 | 510 | 510 | -1.35% | 41,800 | 146億8508万 | -4.67% | 8.23 | 0.54 |
10/02 | 523 | 527 | 517 | 517 | -0.58% | 60,700 | 148億8664万 | -3.54% | 8.34 | 0.55 |
09/29 | 535 | 535 | 520 | 520 | -2.07% | 79,800 | 149億7303万 | -2.99% | 8.39 | 0.54 |
09/28 | 537 | 537 | 527 | 531 | -2.93% | 75,700 | 152億8977万 | -0.93% | 8.57 | 0.56 |
09/27 | 540 | 548 | 536 | 547 | +1.3% | 91,800 | 157億5047万 | +2.24% | 8.83 | 0.57 |
09/26 | 536 | 542 | 531 | 540 | +0.93% | 77,800 | 155億4891万 | +1.12% | 8.72 | 0.56 |
09/25 | 524 | 537 | 523 | 535 | +2.49% | 110,100 | 154億494万 | +0.38% | 8.63 | 0.56 |
09/22 | 522 | 525 | 520 | 522 | 0% | 96,400 | 150億3062万 | -1.88% | 8.42 | 0.55 |
09/21 | 529 | 530 | 522 | 522 | -1.51% | 88,900 | 150億3062万 | -1.69% | 8.42 | 0.55 |
09/20 | 531 | 532 | 528 | 530 | -0.19% | 61,300 | 152億6097万 | -0.19% | 8.55 | 0.55 |
09/19 | 530 | 531 | 527 | 531 | +0.19% | 70,600 | 152億8977万 | +0.19% | 8.57 | 0.56 |
09/15 | 537 | 537 | 529 | 530 | -1.3% | 108,600 | 152億6097万 | +0.19% | 8.55 | 0.55 |
09/14 | 535 | 538 | 534 | 537 | +0.37% | 33,900 | 154億6253万 | +1.7% | 8.67 | 0.56 |
09/13 | 531 | 536 | 531 | 535 | +0.38% | 56,000 | 154億494万 | +1.71% | 8.63 | 0.56 |
09/12 | 535 | 539 | 532 | 533 | -1.11% | 77,000 | 153億4735万 | +1.52% | 8.6 | 0.56 |
09/11 | 545 | 547 | 538 | 539 | -1.1% | 76,400 | 155億2012万 | +2.86% | 8.7 | 0.56 |
09/08 | 545 | 551 | 545 | 545 | -1.09% | 48,000 | 156億9289万 | +4.21% | 8.8 | 0.57 |
09/07 | 545 | 555 | 545 | 551 | 0% | 53,600 | 158億6565万 | +5.56% | 8.89 | 0.58 |
09/06 | 555 | 557 | 551 | 551 | -0.54% | 45,900 | 158億6565万 | +5.76% | 8.89 | 0.58 |
09/05 | 555 | 555 | 549 | 554 | +0.73% | 71,700 | 159億5203万 | +6.54% | 8.94 | 0.58 |
09/04 | 541 | 550 | 541 | 550 | +1.85% | 67,800 | 158億3686万 | +5.97% | 8.88 | 0.58 |
09/01 | 538 | 540 | 537 | 540 | +0.37% | 59,100 | 155億4891万 | +4.25% | 8.72 | 0.56 |
08/31 | 539 | 539 | 536 | 538 | +0.37% | 77,900 | 154億9133万 | +4.06% | 8.68 | 0.56 |
08/30 | 534 | 539 | 533 | 536 | +0.37% | 36,100 | 154億3374万 | +3.88% | 8.65 | 0.56 |
08/29 | 529 | 535 | 527 | 534 | +1.71% | 47,800 | 153億7615万 | +3.69% | 8.62 | 0.56 |
08/28 | 525 | 525 | 520 | 525 | +0.38% | 36,800 | 151億1700万 | +2.14% | 8.47 | 0.55 |
08/25 | 522 | 523 | 517 | 523 | +0.58% | 36,500 | 150億5941万 | +1.95% | 8.44 | 0.55 |
08/24 | 516 | 522 | 515 | 520 | +0.39% | 22,000 | 149億7303万 | +1.36% | 8.39 | 0.54 |
08/23 | 517 | 521 | 517 | 518 | +0.19% | 34,900 | 149億1544万 | +1.17% | 8.36 | 0.54 |
08/22 | 513 | 518 | 512 | 517 | +1.17% | 23,100 | 148億8664万 | +1.17% | 8.34 | 0.54 |
08/21 | 508 | 512 | 508 | 511 | +0.59% | 19,200 | 147億1388万 | 0% | 8.25 | 0.53 |
08/18 | 504 | 510 | 504 | 508 | +0.59% | 28,500 | 146億2750万 | -0.59% | 8.2 | 0.53 |
08/17 | 504 | 506 | 503 | 505 | +0.2% | 15,700 | 145億4111万 | -1.17% | 8.15 | 0.53 |
08/16 | 506 | 506 | 504 | 504 | -0.59% | 8,300 | 145億1232万 | -1.37% | 8.13 | 0.53 |
08/15 | 505 | 508 | 505 | 507 | +0.4% | 15,500 | 145億9870万 | -0.78% | 8.18 | 0.53 |
08/14 | 509 | 509 | 505 | 505 | 0% | 18,300 | 145億4111万 | -1.37% | 8.15 | 0.53 |
08/10 | 505 | 505 | 500 | 505 | +0.8% | 32,500 | 145億4111万 | -1.37% | 8.15 | 0.53 |
08/09 | 509 | 509 | 501 | 501 | -1.18% | 19,300 | 144億2594万 | -2.15% | 8.09 | 0.52 |
08/08 | 506 | 510 | 506 | 507 | +0.2% | 22,000 | 145億9870万 | -1.17% | 8.18 | 0.53 |
08/07 | 489 | 506 | 489 | 506 | -2.88% | 77,200 | 145億6991万 | -1.36% | 8.17 | 0.53 |
08/04 | 517 | 522 | 516 | 521 | +0.77% | 31,700 | 150億182万 | +1.36% | 8.41 | 0.54 |
08/03 | 520 | 520 | 512 | 517 | -0.96% | 38,200 | 148億8664万 | +0.78% | 8.34 | 0.54 |
08/02 | 529 | 529 | 521 | 522 | -2.06% | 42,200 | 150億3062万 | +1.75% | 8.42 | 0.55 |
08/01 | 531 | 533 | 526 | 533 | +0.19% | 51,600 | 153億4735万 | +4.1% | 8.6 | 0.56 |
07/31 | 530 | 535 | 525 | 532 | +1.72% | 117,100 | 153億1856万 | +4.11% | 8.59 | 0.56 |
07/28 | 514 | 523 | 514 | 523 | +0.97% | 70,700 | 150億5941万 | +2.55% | 8.44 | 0.55 |
07/27 | 513 | 518 | 513 | 518 | +0.97% | 22,900 | 149億1544万 | +1.77% | 8.36 | 0.54 |
07/26 | 512 | 515 | 510 | 513 | +0.59% | 14,500 | 147億7147万 | +0.98% | 8.28 | 0.54 |
07/25 | 505 | 513 | 503 | 510 | +0.79% | 51,200 | 146億8508万 | +0.39% | 8.23 | 0.53 |
07/24 | 505 | 508 | 505 | 506 | +0.8% | 13,400 | 145億6991万 | -0.2% | 8.17 | 0.53 |
07/21 | 504 | 505 | 500 | 502 | -0.4% | 50,100 | 144億5473万 | -0.79% | 8.1 | 0.53 |
07/20 | 506 | 506 | 504 | 504 | -0.4% | 13,500 | 145億1232万 | -0.4% | 8.13 | 0.53 |
07/19 | 506 | 508 | 504 | 506 | +0.8% | 17,500 | 145億6991万 | +0.2% | 8.17 | 0.53 |
07/18 | 501 | 505 | 500 | 502 | +0.2% | 19,100 | 144億5473万 | -0.4% | 8.1 | 0.53 |
07/14 | 508 | 508 | 501 | 501 | -0.79% | 25,100 | 144億2594万 | -0.6% | 8.09 | 0.52 |
07/13 | 514 | 514 | 505 | 505 | -1.75% | 48,000 | 145億4111万 | +0.4% | 8.15 | 0.53 |
07/12 | 515 | 516 | 514 | 514 | -0.19% | 29,600 | 148億26万 | +2.39% | 8.3 | 0.54 |
07/11 | 513 | 516 | 513 | 515 | +0.78% | 21,800 | 148億2906万 | +3% | 8.31 | 0.54 |