株価チャート
2023/06/30～2023/11/24
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 |
| 11/24 | 722 | 736 | 715 | 736 | +1.94% | 1,754,700 | 1708億5448万 | +11.01% | 10.22 | 0.55 |
| 11/22 | 697 | 723 | 692 | 722 | +3.44% | 1,795,100 | 1676億453万 | +9.56% | 10.03 | 0.54 |
| 11/21 | 700 | 706 | 692 | 698 | -0.29% | 1,333,100 | 1620億3319万 | +6.73% | 9.7 | 0.52 |
| 11/20 | 684 | 705 | 684 | 700 | +1.3% | 2,092,700 | 1624億9747万 | +7.53% | 9.72 | 0.53 |
| 11/17 | 662 | 692 | 661 | 691 | +3.29% | 1,586,600 | 1604億822万 | +6.64% | 9.6 | 0.52 |
| 11/16 | 665 | 679 | 663 | 669 | -0.89% | 1,840,900 | 1553億115万 | +3.56% | 9.29 | 0.5 |
| 11/15 | 684 | 691 | 668 | 675 | -2.32% | 2,291,500 | 1566億9399万 | +4.81% | 9.38 | 0.51 |
| 11/14 | 687 | 700 | 682 | 691 | +1.92% | 2,552,600 | 1604億822万 | +7.47% | 9.6 | 0.52 |
| 11/13 | 662 | 691 | 656 | 678 | +2.42% | 3,131,300 | 1573億9041万 | +5.77% | 9.42 | 0.51 |
| 11/10 | 646 | 667 | 641 | 662 | +0.91% | 2,138,700 | 1536億7618万 | +3.6% | 9.2 | 0.5 |
| 11/09 | 646 | 662 | 630 | 656 | 0% | 2,441,200 | 1522億8334万 | +3.14% | 9.11 | 0.49 |
| 11/08 | 671 | 672 | 637 | 656 | -2.81% | 3,700,200 | 1522億8334万 | +3.31% | 9.11 | 0.49 |
| 11/07 | 658 | 682 | 652 | 675 | +4.17% | 4,119,800 | 1566億9399万 | +6.3% | 9.38 | 0.51 |
| 11/06 | 662 | 662 | 646 | 648 | -1.52% | 1,468,800 | 1504億2623万 | +2.37% | 9 | 0.49 |
| 11/02 | 665 | 668 | 652 | 658 | -0.6% | 1,450,500 | 1527億4762万 | +3.95% | 9.14 | 0.49 |
| 11/01 | 649 | 662 | 641 | 662 | +3.12% | 2,095,000 | 1536億7618万 | +4.42% | 9.2 | 0.5 |
| 10/31 | 640 | 646 | 623 | 642 | +2.07% | 1,818,400 | 1490億3339万 | +1.42% | 8.92 | 0.48 |
| 10/30 | 635 | 643 | 627 | 629 | -1.72% | 1,295,900 | 1460億1558万 | -0.79% | 8.74 | 0.47 |
| 10/27 | 628 | 641 | 622 | 640 | +2.56% | 738,700 | 1485億6911万 | +0.79% | 8.89 | 0.48 |
| 10/26 | 634 | 639 | 620 | 624 | -1.27% | 874,100 | 1448億5489万 | -1.73% | 8.67 | 0.47 |
| 10/25 | 625 | 641 | 623 | 632 | +0.96% | 920,400 | 1467億1200万 | -0.63% | 8.78 | 0.47 |
| 10/24 | 628 | 629 | 612 | 626 | -0.48% | 1,544,200 | 1453億1916万 | -1.73% | 8.7 | 0.47 |
| 10/23 | 628 | 639 | 626 | 629 | +0.16% | 774,200 | 1460億1558万 | -1.41% | 8.74 | 0.47 |
| 10/20 | 637 | 643 | 622 | 628 | -1.41% | 1,449,300 | 1457億8344万 | -1.72% | 8.72 | 0.47 |
| 10/19 | 629 | 639 | 629 | 637 | +0.16% | 1,000,600 | 1478億7270万 | -0.31% | 8.85 | 0.48 |
| 10/18 | 622 | 636 | 619 | 636 | +3.58% | 1,496,800 | 1476億4056万 | -0.63% | 8.83 | 0.48 |
| 10/17 | 616 | 623 | 612 | 614 | 0% | 1,022,500 | 1425億3349万 | -4.06% | 8.53 | 0.46 |
| 10/16 | 611 | 621 | 610 | 614 | -0.97% | 1,058,400 | 1425億3349万 | -4.21% | 8.53 | 0.46 |
| 10/13 | 636 | 641 | 620 | 620 | -2.67% | 1,145,200 | 1439億2633万 | -3.43% | 8.61 | 0.47 |
| 10/12 | 641 | 643 | 636 | 637 | -0.31% | 1,130,000 | 1478億7270万 | -0.78% | 8.85 | 0.48 |
| 10/11 | 650 | 651 | 639 | 639 | -0.93% | 1,227,900 | 1483億3697万 | -0.47% | 8.88 | 0.48 |
| 10/10 | 632 | 645 | 629 | 645 | +2.06% | 1,161,100 | 1497億2981万 | +0.47% | 8.96 | 0.48 |
| 10/06 | 622 | 636 | 620 | 632 | +1.12% | 1,366,800 | 1467億1200万 | -1.4% | 8.78 | 0.47 |
| 10/05 | 604 | 627 | 598 | 625 | +3.31% | 2,811,500 | 1450億8703万 | -2.34% | 8.68 | 0.47 |
| 10/04 | 622 | 626 | 604 | 605 | -4.12% | 2,436,500 | 1404億4424万 | -5.32% | 8.4 | 0.45 |
| 10/03 | 640 | 641 | 628 | 631 | -2.17% | 1,525,800 | 1464億7986万 | -1.25% | 8.76 | 0.47 |
| 10/02 | 638 | 654 | 638 | 645 | +1.9% | 1,593,000 | 1497億2981万 | +1.1% | 8.96 | 0.48 |
| 09/29 | 650 | 652 | 633 | 633 | -2.91% | 1,484,000 | 1469億4414万 | -0.47% | 8.79 | 0.47 |
| 09/28 | 657 | 662 | 648 | 652 | -1.81% | 1,174,200 | 1513億5478万 | +2.84% | 9.06 | 0.42 |
| 09/27 | 649 | 664 | 646 | 664 | +1.53% | 1,340,300 | 1541億4046万 | +5.06% | 9.22 | 0.43 |
| 09/26 | 646 | 656 | 645 | 654 | +1.08% | 889,400 | 1518億1906万 | +3.81% | 9.08 | 0.42 |
| 09/25 | 656 | 656 | 646 | 647 | -1.52% | 936,300 | 1501億9409万 | +3.19% | 8.99 | 0.41 |
| 09/22 | 648 | 662 | 647 | 657 | +0.77% | 1,793,000 | 1525億1548万 | +5.12% | 9.13 | 0.42 |
| 09/21 | 653 | 659 | 649 | 652 | +0.15% | 1,287,100 | 1513億5478万 | +4.82% | 9.06 | 0.42 |
| 09/20 | 652 | 657 | 646 | 651 | -0.15% | 1,328,300 | 1511億2265万 | +5.34% | 9.04 | 0.42 |
| 09/19 | 643 | 653 | 637 | 652 | +1.4% | 1,436,200 | 1513億5478万 | +6.02% | 9.06 | 0.42 |
| 09/15 | 658 | 664 | 637 | 643 | -1.23% | 2,986,000 | 1492億6553万 | +4.89% | 8.93 | 0.41 |
| 09/14 | 658 | 658 | 643 | 651 | +0.15% | 1,236,100 | 1511億2265万 | +6.72% | 9.04 | 0.42 |
| 09/13 | 654 | 662 | 648 | 650 | +0.62% | 1,648,500 | 1508億9051万 | +7.26% | 9.03 | 0.42 |
| 09/12 | 652 | 652 | 631 | 646 | -1.07% | 1,979,700 | 1499億6195万 | +7.31% | 8.97 | 0.41 |
| 09/11 | 634 | 653 | 634 | 653 | +4.31% | 1,760,100 | 1515億8692万 | +9.02% | 9.07 | 0.42 |
| 09/08 | 624 | 631 | 621 | 626 | -0.48% | 1,285,500 | 1453億1916万 | +5.03% | 8.7 | 0.4 |
| 09/07 | 637 | 639 | 629 | 629 | -0.79% | 769,900 | 1460億1558万 | +5.89% | 8.74 | 0.4 |
| 09/06 | 634 | 641 | 631 | 634 | +0.32% | 1,105,800 | 1471億7628万 | +7.09% | 8.81 | 0.41 |
| 09/05 | 639 | 646 | 626 | 632 | 0% | 1,446,300 | 1467億1200万 | +7.12% | 8.78 | 0.4 |
| 09/04 | 635 | 639 | 630 | 632 | -0.63% | 1,115,900 | 1467億1200万 | +7.3% | 8.78 | 0.4 |
| 09/01 | 617 | 644 | 612 | 636 | +4.78% | 3,706,000 | 1476億4056万 | +8.35% | 8.83 | 0.41 |
| 08/31 | 598 | 611 | 594 | 607 | +1.34% | 1,441,600 | 1409億852万 | +3.76% | 8.43 | 0.39 |
| 08/30 | 600 | 610 | 598 | 599 | -0.17% | 1,954,200 | 1390億5140万 | +2.74% | 8.32 | 0.38 |
| 08/29 | 600 | 601 | 593 | 600 | +1.01% | 1,142,100 | 1392億8354万 | +2.92% | 8.33 | 0.38 |
| 08/28 | 598 | 603 | 593 | 594 | -0.67% | 1,536,700 | 1378億9071万 | +2.06% | 8.25 | 0.38 |
| 08/25 | 601 | 612 | 595 | 598 | +0.17% | 2,043,300 | 1388億1927万 | +2.93% | 8.31 | 0.38 |
| 08/24 | 602 | 602 | 594 | 597 | -0.83% | 1,338,100 | 1385億8713万 | +2.93% | 8.29 | 0.38 |
| 08/23 | 598 | 603 | 591 | 602 | +0.17% | 1,605,600 | 1397億4782万 | +3.79% | 8.36 | 0.39 |
| 08/22 | 590 | 609 | 587 | 601 | +1.69% | 2,142,100 | 1395億1568万 | +3.98% | 8.35 | 0.38 |
| 08/21 | 584 | 597 | 577 | 591 | +1.55% | 1,238,200 | 1371億9429万 | +2.43% | 8.21 | 0.38 |
| 08/18 | 589 | 589 | 579 | 582 | -0.68% | 933,700 | 1351億504万 | +1.04% | 8.08 | 0.37 |
| 08/17 | 569 | 587 | 566 | 586 | +3.9% | 1,976,000 | 1360億3359万 | +1.91% | 8.14 | 0.38 |
| 08/16 | 564 | 571 | 561 | 564 | -1.05% | 1,144,600 | 1309億2653万 | -1.74% | 7.83 | 0.36 |
| 08/15 | 596 | 596 | 563 | 570 | -5% | 3,163,500 | 1323億1937万 | -0.87% | 7.92 | 0.36 |
| 08/14 | 591 | 607 | 580 | 600 | +6.95% | 3,902,400 | 1392億8354万 | +4.35% | 8.33 | 0.38 |
| 08/10 | 561 | 564 | 553 | 561 | +1.08% | 935,500 | 1302億3011万 | -2.43% | 7.79 | 0.36 |
| 08/09 | 568 | 568 | 548 | 555 | -1.94% | 1,087,900 | 1288億3728万 | -3.81% | 7.71 | 0.36 |
| 08/08 | 574 | 575 | 563 | 566 | -0.7% | 729,400 | 1313億9081万 | -2.25% | 7.86 | 0.36 |
| 08/07 | 566 | 573 | 559 | 570 | +0.35% | 894,900 | 1323億1937万 | -1.55% | 7.92 | 0.36 |
| 08/04 | 571 | 576 | 567 | 568 | +0.18% | 740,700 | 1318億5509万 | -2.07% | 7.89 | 0.36 |
| 08/03 | 586 | 586 | 566 | 567 | -3.24% | 1,368,200 | 1316億2295万 | -2.24% | 7.88 | 0.36 |
| 08/02 | 594 | 597 | 582 | 586 | -1.35% | 1,188,900 | 1360億3359万 | +1.03% | 8.14 | 0.38 |
| 08/01 | 604 | 604 | 590 | 594 | -0.67% | 799,700 | 1378億9071万 | +2.41% | 8.25 | 0.38 |
| 07/31 | 601 | 614 | 593 | 598 | +0.84% | 1,848,000 | 1388億1927万 | +3.28% | 8.31 | 0.38 |
| 07/28 | 572 | 596 | 569 | 593 | +3.85% | 2,140,400 | 1376億5857万 | +2.77% | 8.24 | 0.38 |
| 07/27 | 572 | 573 | 567 | 571 | -0.52% | 680,600 | 1325億5151万 | -0.87% | 7.93 | 0.37 |
| 07/26 | 577 | 581 | 572 | 574 | -0.35% | 750,600 | 1332億4792万 | -0.35% | 7.97 | 0.37 |
| 07/25 | 578 | 580 | 571 | 576 | +0.17% | 984,000 | 1337億1220万 | +0.35% | 8 | 0.37 |
| 07/24 | 578 | 581 | 571 | 575 | -0.69% | 777,300 | 1334億8006万 | +0.7% | 7.99 | 0.37 |
| 07/21 | 585 | 585 | 572 | 579 | -0.17% | 927,600 | 1344億862万 | +1.76% | 8.04 | 0.37 |
| 07/20 | 579 | 581 | 573 | 580 | +0.17% | 654,700 | 1346億4076万 | +2.47% | 8.06 | 0.37 |
| 07/19 | 584 | 584 | 573 | 579 | +0.7% | 1,111,100 | 1344億862万 | +3.02% | 8.04 | 0.37 |
| 07/18 | 569 | 579 | 565 | 575 | +2.86% | 1,482,700 | 1334億8006万 | +2.86% | 7.99 | 0.37 |
| 07/14 | 564 | 564 | 557 | 559 | -0.36% | 1,103,800 | 1297億6583万 | +0.54% | 7.76 | 0.36 |
| 07/13 | 574 | 576 | 557 | 561 | -1.58% | 1,196,500 | 1302億3011万 | +1.26% | 7.79 | 0.36 |
| 07/12 | 575 | 577 | 561 | 570 | -0.18% | 1,415,200 | 1323億1937万 | +3.45% | 7.92 | 0.36 |
| 07/11 | 581 | 581 | 571 | 571 | -0.7% | 853,500 | 1325億5151万 | +4.2% | 7.93 | 0.37 |
| 07/10 | 582 | 593 | 574 | 575 | -0.52% | 1,635,700 | 1334億8006万 | +5.31% | 7.99 | 0.37 |
| 07/07 | 578 | 587 | 572 | 578 | -1.53% | 1,910,800 | 1341億7648万 | +6.25% | 8.03 | 0.37 |
| 07/06 | 612 | 613 | 585 | 587 | -4.24% | 2,760,200 | 1362億6573万 | +8.5% | 8.15 | 0.38 |
| 07/05 | 604 | 615 | 599 | 613 | +2% | 3,020,500 | 1423億135万 | +13.73% | 8.51 | 0.39 |
| 07/04 | 588 | 603 | 587 | 601 | +2.56% | 2,513,200 | 1395億1568万 | +12.34% | 8.35 | 0.38 |
| 07/03 | 575 | 589 | 575 | 586 | +1.56% | 1,040,500 | 1360億3359万 | +10.36% | 8.14 | 0.38 |
| 06/30 | 576 | 593 | 576 | 577 | +0.17% | 1,635,300 | 1339億4434万 | +9.28% | 8.01 | 0.4 |
