株価チャート
2023/07/04～2023/11/28
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 |
| 11/28 | 449 | 449 | 441 | 446 | -0.22% | 7,200 | 26億7751万 | +0.22% | 3.84 | 0.6 |
| 11/27 | 450 | 450 | 445 | 447 | +0.22% | 2,600 | 26億8351万 | +0.45% | 3.84 | 0.61 |
| 11/24 | 444 | 446 | 444 | 446 | +0.68% | 600 | 26億7751万 | +0.22% | 3.84 | 0.6 |
| 11/22 | 448 | 448 | 443 | 443 | -0.45% | 1,000 | 26億5950万 | -0.45% | 3.81 | 0.6 |
| 11/21 | 445 | 446 | 443 | 445 | 0% | 2,700 | 26億7151万 | 0% | 3.83 | 0.6 |
| 11/20 | 445 | 445 | 443 | 445 | -0.22% | 1,400 | 26億7151万 | 0% | 3.83 | 0.6 |
| 11/17 | 444 | 448 | 443 | 446 | +0.68% | 1,700 | 26億7751万 | +0.22% | 3.84 | 0.6 |
| 11/16 | 450 | 450 | 443 | 443 | -0.67% | 2,300 | 26億5950万 | -0.67% | 3.81 | 0.6 |
| 11/15 | 442 | 448 | 442 | 446 | -0.45% | 3,500 | 26億7751万 | -0.22% | 3.84 | 0.6 |
| 11/14 | 449 | 449 | 445 | 448 | -0.22% | 600 | 26億8952万 | 0% | 3.85 | 0.61 |
| 11/13 | 451 | 451 | 446 | 449 | -0.22% | 2,800 | 26億9552万 | +0.22% | 3.86 | 0.61 |
| 11/10 | 449 | 450 | 446 | 450 | +0.67% | 1,800 | 27億153万 | +0.22% | 3.87 | 0.61 |
| 11/09 | 447 | 448 | 444 | 447 | +0.45% | 1,500 | 26億8351万 | -0.89% | 3.84 | 0.61 |
| 11/08 | 445 | 449 | 443 | 445 | +0.45% | 2,200 | 26億7151万 | -1.55% | 3.83 | 0.6 |
| 11/07 | 448 | 450 | 441 | 443 | -1.77% | 5,300 | 26億5950万 | -2.42% | 3.81 | 0.6 |
| 11/06 | 449 | 453 | 446 | 451 | +1.35% | 2,600 | 27億753万 | -1.1% | 3.88 | 0.61 |
| 11/02 | 442 | 447 | 442 | 445 | +0.68% | 1,900 | 26億7151万 | -2.63% | 3.83 | 0.6 |
| 11/01 | 439 | 442 | 438 | 442 | +0.68% | 3,300 | 26億5350万 | -3.49% | 3.8 | 0.6 |
| 10/31 | 438 | 441 | 438 | 439 | +0.23% | 1,100 | 26億3549万 | -4.57% | 3.77 | 0.59 |
| 10/30 | 437 | 442 | 437 | 438 | -0.68% | 1,600 | 26億2948万 | -4.99% | 3.77 | 0.59 |
| 10/27 | 442 | 442 | 438 | 441 | -0.45% | 7,800 | 26億4749万 | -4.75% | 3.79 | 0.6 |
| 10/26 | 439 | 443 | 439 | 443 | +0.91% | 1,200 | 26億5950万 | -4.53% | 3.81 | 0.6 |
| 10/25 | 441 | 442 | 439 | 439 | -0.23% | 1,000 | 26億3549万 | -5.59% | 3.77 | 0.59 |
| 10/24 | 445 | 447 | 435 | 440 | -2% | 3,600 | 26億4149万 | -5.58% | 3.78 | 0.6 |
| 10/23 | 450 | 450 | 446 | 449 | 0% | 3,300 | 26億9552万 | -3.85% | 3.86 | 0.61 |
| 10/20 | 444 | 449 | 443 | 449 | +0.22% | 3,200 | 26億9552万 | -3.85% | 3.86 | 0.61 |
| 10/19 | 449 | 452 | 446 | 448 | -0.22% | 1,900 | 26億8952万 | -4.27% | 3.85 | 0.61 |
| 10/18 | 452 | 452 | 447 | 449 | +0.67% | 1,400 | 26億9552万 | -4.26% | 3.86 | 0.61 |
| 10/17 | 455 | 455 | 444 | 446 | +1.59% | 2,200 | 26億7751万 | -4.9% | 3.84 | 0.6 |
| 10/16 | 445 | 446 | 425 | 439 | -4.77% | 15,800 | 26億3549万 | -6.6% | 3.77 | 0.59 |
| 10/13 | 471 | 471 | 452 | 461 | -1.91% | 11,300 | 27億6756万 | -2.12% | 3.96 | 0.62 |
| 10/12 | 456 | 470 | 455 | 470 | +3.3% | 22,100 | 28億2159万 | -0.21% | 4.04 | 0.64 |
| 10/11 | 469 | 470 | 455 | 455 | -1.52% | 18,100 | 27億3154万 | -3.6% | 3.91 | 0.62 |
| 10/10 | 465 | 469 | 456 | 462 | -0.43% | 10,400 | 27億7357万 | -2.12% | 3.97 | 0.63 |
| 10/06 | 470 | 472 | 452 | 464 | -2.93% | 28,400 | 27億8557万 | -1.9% | 3.99 | 0.63 |
| 10/05 | 480 | 482 | 477 | 478 | -0.83% | 4,000 | 28億6962万 | +1.06% | 4.11 | 0.65 |
| 10/04 | 478 | 484 | 477 | 482 | -0.82% | 1,500 | 28億9363万 | +1.9% | 4.14 | 0.65 |
| 10/03 | 486 | 486 | 477 | 486 | 0% | 4,500 | 29億1765万 | +2.75% | 4.18 | 0.66 |
| 10/02 | 487 | 487 | 481 | 486 | -0.21% | 6,600 | 29億1765万 | +2.97% | 4.18 | 0.66 |
| 09/29 | 486 | 487 | 480 | 487 | 0% | 4,700 | 29億2365万 | +3.4% | 4.19 | 0.66 |
| 09/28 | 478 | 487 | 478 | 487 | +1.88% | 5,100 | 29億2365万 | +3.62% | 4.19 | 0.66 |
| 09/27 | 477 | 482 | 472 | 478 | +0.42% | 2,700 | 28億6962万 | +1.7% | 4.11 | 0.65 |
| 09/26 | 479 | 479 | 476 | 476 | -0.63% | 1,500 | 28億5761万 | +1.49% | 4.09 | 0.65 |
| 09/25 | 476 | 490 | 473 | 479 | +1.48% | 9,000 | 28億7562万 | +2.35% | 4.12 | 0.65 |
| 09/22 | 467 | 474 | 463 | 472 | 0% | 3,300 | 28億3360万 | +0.85% | 4.06 | 0.64 |
| 09/21 | 468 | 475 | 468 | 472 | +0.85% | 2,800 | 28億3360万 | +1.07% | 4.06 | 0.64 |
| 09/20 | 466 | 470 | 463 | 468 | +0.43% | 1,800 | 28億959万 | +0.21% | 4.02 | 0.63 |
| 09/19 | 465 | 466 | 454 | 466 | -0.21% | 6,000 | 27億9758万 | 0% | 4.01 | 0.63 |
| 09/15 | 457 | 468 | 456 | 467 | +1.74% | 6,100 | 28億358万 | +0.21% | 4.02 | 0.63 |
| 09/14 | 460 | 463 | 459 | 459 | -0.65% | 3,100 | 27億5556万 | -1.29% | 3.95 | 0.62 |
| 09/13 | 465 | 466 | 460 | 462 | -0.22% | 2,300 | 27億7357万 | -0.43% | 3.97 | 0.63 |
| 09/12 | 462 | 466 | 460 | 463 | +0.65% | 1,400 | 27億7957万 | -0.22% | 3.98 | 0.63 |
| 09/11 | 467 | 469 | 460 | 460 | -1.92% | 4,300 | 27億6156万 | -0.65% | 3.96 | 0.62 |
| 09/08 | 465 | 471 | 464 | 469 | +0.43% | 3,500 | 28億1559万 | +1.3% | 4.03 | 0.64 |
| 09/07 | 468 | 471 | 465 | 467 | -0.64% | 3,200 | 28億358万 | +1.08% | 4.02 | 0.63 |
| 09/06 | 475 | 475 | 466 | 470 | -0.63% | 4,300 | 28億2159万 | +1.73% | 4.04 | 0.64 |
| 09/05 | 473 | 475 | 467 | 473 | 0% | 3,100 | 28億3960万 | +2.6% | 4.07 | 0.64 |
| 09/04 | 473 | 477 | 470 | 473 | 0% | 2,400 | 28億3960万 | +2.83% | 4.07 | 0.64 |
| 09/01 | 475 | 477 | 465 | 473 | 0% | 2,100 | 28億3960万 | +3.05% | 4.07 | 0.64 |
| 08/31 | 474 | 475 | 469 | 473 | -0.21% | 2,900 | 28億3960万 | +3.28% | 4.07 | 0.69 |
| 08/30 | 469 | 474 | 467 | 474 | -0.21% | 2,800 | 28億4561万 | +3.72% | 4.08 | 0.7 |
| 08/29 | 472 | 479 | 470 | 475 | +1.06% | 6,000 | 28億5161万 | +3.94% | 4.08 | 0.7 |
| 08/28 | 463 | 470 | 463 | 470 | +1.51% | 4,800 | 28億2159万 | +3.07% | 4.04 | 0.69 |
| 08/25 | 470 | 470 | 454 | 463 | -1.28% | 6,300 | 27億7957万 | +1.76% | 3.98 | 0.68 |
| 08/24 | 470 | 474 | 464 | 469 | -0.21% | 6,900 | 28億1559万 | +3.08% | 4.03 | 0.69 |
| 08/23 | 460 | 470 | 458 | 470 | +2.17% | 5,800 | 28億2159万 | +3.52% | 4.04 | 0.69 |
| 08/22 | 460 | 465 | 459 | 460 | -0.22% | 1,500 | 27億6156万 | +1.55% | 3.96 | 0.68 |
| 08/21 | 460 | 473 | 459 | 461 | +0.22% | 3,800 | 27億6756万 | +1.99% | 3.96 | 0.68 |
| 08/18 | 463 | 466 | 453 | 460 | -0.65% | 6,200 | 27億6156万 | +1.77% | 3.96 | 0.68 |
| 08/17 | 472 | 473 | 459 | 463 | -0.22% | 9,300 | 27億7957万 | +2.66% | 3.98 | 0.68 |
| 08/16 | 470 | 470 | 456 | 464 | +2.2% | 14,700 | 27億8557万 | +2.88% | 3.99 | 0.68 |
| 08/15 | 455 | 456 | 447 | 454 | +0.67% | 4,200 | 27億2554万 | +0.89% | 3.9 | 0.67 |
| 08/14 | 449 | 455 | 448 | 451 | +0.67% | 8,700 | 27億753万 | +0.22% | 3.88 | 0.66 |
| 08/10 | 447 | 449 | 441 | 448 | +0.22% | 2,500 | 26億8952万 | -0.22% | 3.85 | 0.66 |
| 08/09 | 444 | 449 | 442 | 447 | 0% | 3,700 | 26億8351万 | -0.45% | 3.84 | 0.66 |
| 08/08 | 444 | 450 | 444 | 447 | -0.22% | 1,900 | 26億8351万 | -0.45% | 3.84 | 0.66 |
| 08/07 | 445 | 450 | 445 | 448 | -0.22% | 1,000 | 26億8952万 | 0% | 3.85 | 0.66 |
| 08/04 | 451 | 451 | 446 | 449 | -0.44% | 800 | 26億9552万 | +0.45% | 3.86 | 0.66 |
| 08/03 | 453 | 453 | 447 | 451 | -0.44% | 600 | 27億753万 | +1.12% | 3.88 | 0.66 |
| 08/02 | 444 | 453 | 442 | 453 | +1.34% | 3,700 | 27億1954万 | +2.03% | 3.9 | 0.67 |
| 08/01 | 445 | 448 | 445 | 447 | -0.45% | 2,200 | 26億8351万 | +0.9% | 3.84 | 0.66 |
| 07/31 | 449 | 449 | 445 | 449 | 0% | 2,500 | 26億9552万 | +1.58% | 3.86 | 0.66 |
| 07/28 | 454 | 454 | 445 | 449 | -1.1% | 2,200 | 26億9552万 | +1.81% | 3.86 | 0.66 |
| 07/27 | 458 | 458 | 451 | 454 | -0.87% | 3,200 | 27億2554万 | +3.18% | 3.9 | 0.67 |
| 07/26 | 448 | 458 | 448 | 458 | +1.1% | 4,100 | 27億4955万 | +4.33% | 3.94 | 0.67 |
| 07/25 | 452 | 453 | 447 | 453 | +0.22% | 3,000 | 27億1954万 | +3.66% | 3.9 | 0.67 |
| 07/24 | 456 | 462 | 451 | 452 | -0.66% | 5,500 | 27億1353万 | +3.67% | 3.89 | 0.66 |
| 07/21 | 463 | 463 | 449 | 455 | -0.87% | 4,600 | 27億3154万 | +4.6% | 3.91 | 0.67 |
| 07/20 | 444 | 460 | 444 | 459 | +2.46% | 5,600 | 27億5556万 | +6% | 3.95 | 0.67 |
| 07/19 | 446 | 455 | 443 | 448 | +0.67% | 7,300 | 26億8952万 | +3.7% | 3.85 | 0.66 |
| 07/18 | 445 | 445 | 440 | 445 | +0.23% | 2,500 | 26億7151万 | +3.25% | 3.83 | 0.65 |
| 07/14 | 444 | 444 | 431 | 444 | +0.68% | 7,900 | 26億6550万 | +3.26% | 3.82 | 0.65 |
| 07/13 | 441 | 454 | 430 | 441 | 0% | 14,000 | 26億4749万 | +2.8% | 3.79 | 0.65 |
| 07/12 | 471 | 531 | 436 | 441 | -3.5% | 147,100 | 26億4749万 | +3.04% | 3.79 | 0.65 |
| 07/11 | 461 | 465 | 457 | 457 | +0.44% | 14,000 | 27億4355万 | +6.78% | 3.93 | 0.67 |
| 07/10 | 446 | 455 | 444 | 455 | +2.48% | 15,500 | 27億3154万 | +6.56% | 3.91 | 0.67 |
| 07/07 | 436 | 445 | 436 | 444 | +0.91% | 2,300 | 26億6550万 | +4.47% | 3.82 | 0.65 |
| 07/06 | 441 | 444 | 437 | 440 | -0.23% | 1,300 | 26億4149万 | +3.77% | 3.78 | 0.65 |
| 07/05 | 435 | 445 | 435 | 441 | +0.92% | 7,900 | 26億4749万 | +4.01% | 3.79 | 0.65 |
| 07/04 | 428 | 448 | 428 | 437 | +2.1% | 13,400 | 26億2348万 | +3.31% | 3.76 | 0.64 |
