株価チャート
2023/06/12～2023/11/02
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 |
| 11/02 | 650 | 650 | 616 | 636 | -2.15% | 195,400 | 80億5309万 | -2.75% | 8.41 | 0.92 |
| 11/01 | 647 | 653 | 640 | 650 | +0.78% | 67,900 | 82億3036万 | -1.07% | 8.59 | 0.94 |
| 10/31 | 624 | 647 | 624 | 645 | +2.22% | 29,500 | 81億6705万 | -2.12% | 8.53 | 0.93 |
| 10/30 | 640 | 644 | 630 | 631 | -1.71% | 49,900 | 79億8978万 | -4.54% | 8.34 | 0.91 |
| 10/27 | 617 | 642 | 612 | 642 | +4.22% | 64,100 | 81億2906万 | -3.02% | 8.49 | 0.92 |
| 10/26 | 629 | 630 | 609 | 616 | -2.38% | 102,800 | 77億9985万 | -7.09% | 8.15 | 0.89 |
| 10/25 | 651 | 652 | 631 | 631 | -2.17% | 60,100 | 79億8978万 | -4.97% | 8.34 | 0.91 |
| 10/24 | 650 | 652 | 628 | 645 | -1.38% | 80,800 | 81億6705万 | -3.01% | 8.53 | 0.93 |
| 10/23 | 676 | 685 | 643 | 654 | -3.25% | 113,500 | 82億8101万 | -1.95% | 8.65 | 0.94 |
| 10/20 | 668 | 677 | 661 | 676 | +2.74% | 83,200 | 85億5957万 | +1.2% | 8.94 | 0.97 |
| 10/19 | 657 | 662 | 646 | 658 | +1.08% | 47,000 | 83億3166万 | -1.5% | 8.7 | 0.95 |
| 10/18 | 643 | 651 | 636 | 651 | +1.24% | 54,400 | 82億4302万 | -2.54% | 8.61 | 0.94 |
| 10/17 | 649 | 664 | 639 | 643 | -0.92% | 80,600 | 81億4173万 | -4.03% | 8.5 | 0.93 |
| 10/16 | 660 | 663 | 648 | 649 | -1.96% | 66,800 | 82億1770万 | -3.42% | 8.58 | 0.93 |
| 10/13 | 686 | 693 | 662 | 662 | -3.36% | 84,800 | 83億8231万 | -2.07% | 8.75 | 0.95 |
| 10/12 | 685 | 687 | 670 | 685 | +0.29% | 72,900 | 86億7353万 | +0.74% | 9.06 | 0.99 |
| 10/11 | 684 | 685 | 673 | 683 | 0% | 70,500 | 86億4821万 | -0.15% | 9.03 | 0.98 |
| 10/10 | 667 | 687 | 664 | 683 | +3.96% | 82,600 | 86億4821万 | -0.73% | 9.03 | 0.98 |
| 10/06 | 658 | 663 | 648 | 657 | +1.55% | 57,200 | 83億1899万 | -4.78% | 8.69 | 0.95 |
| 10/05 | 635 | 658 | 630 | 647 | +2.54% | 77,800 | 81億9237万 | -6.64% | 8.56 | 0.93 |
| 10/04 | 635 | 654 | 631 | 631 | -3.37% | 86,400 | 79億8978万 | -9.47% | 8.34 | 0.91 |
| 10/03 | 667 | 667 | 653 | 653 | -2.25% | 45,600 | 82億6835万 | -6.71% | 8.63 | 0.94 |
| 10/02 | 676 | 687 | 668 | 668 | -1.04% | 35,100 | 84億5828万 | -4.84% | 8.83 | 0.96 |
| 09/29 | 687 | 695 | 673 | 675 | -2.17% | 84,700 | 85億4691万 | -3.98% | 8.93 | 0.98 |
| 09/28 | 698 | 698 | 686 | 690 | -1% | 69,300 | 87億3684万 | -1.85% | 9.12 | 1 |
| 09/27 | 687 | 697 | 683 | 697 | +0.43% | 66,600 | 88億2548万 | -0.57% | 9.22 | 1.01 |
| 09/26 | 687 | 696 | 675 | 694 | -0.43% | 70,500 | 87億8749万 | -0.72% | 9.18 | 1.01 |
| 09/25 | 683 | 700 | 674 | 697 | +3.41% | 115,300 | 88億2548万 | +0.14% | 9.22 | 1.01 |
| 09/22 | 643 | 684 | 636 | 674 | +4.17% | 105,600 | 85億3425万 | -2.88% | 8.91 | 0.98 |
| 09/21 | 646 | 655 | 645 | 647 | -0.61% | 24,300 | 81億9237万 | -6.37% | 8.56 | 0.94 |
| 09/20 | 667 | 673 | 651 | 651 | -2.4% | 53,200 | 82億4302万 | -5.65% | 8.61 | 0.95 |
| 09/19 | 667 | 674 | 661 | 667 | -0.74% | 61,100 | 84億4562万 | -3.05% | 8.82 | 0.97 |
| 09/15 | 695 | 698 | 669 | 672 | -2.47% | 96,700 | 85億893万 | -2.04% | 8.89 | 0.98 |
| 09/14 | 665 | 690 | 663 | 689 | +3.3% | 111,200 | 87億2418万 | +0.58% | 9.11 | 1 |
| 09/13 | 673 | 680 | 656 | 667 | -1.33% | 98,000 | 84億4562万 | -2.49% | 8.82 | 0.97 |
| 09/12 | 693 | 701 | 667 | 676 | -2.31% | 85,000 | 85億5957万 | -1.6% | 8.94 | 0.98 |
| 09/11 | 705 | 714 | 681 | 692 | -1% | 153,000 | 87億6217万 | +0.58% | 9.15 | 1.01 |
| 09/08 | 750 | 751 | 698 | 699 | -7.17% | 241,000 | 88億5080万 | +2.04% | 9.24 | 1.02 |
| 09/07 | 766 | 779 | 751 | 753 | -1.57% | 138,100 | 95億3456万 | +10.57% | 9.96 | 1.1 |
| 09/06 | 781 | 786 | 759 | 765 | -2.05% | 217,400 | 96億8650万 | +13.17% | 10.12 | 1.11 |
| 09/05 | 771 | 784 | 737 | 781 | +1.83% | 407,200 | 98億8910万 | +16.74% | 10.33 | 1.14 |
| 09/04 | 736 | 767 | 710 | 767 | +2.13% | 348,200 | 97億1183万 | +16.04% | 10.14 | 1.12 |
| 09/01 | 740 | 755 | 735 | 751 | +2.88% | 203,500 | 95億923万 | +14.66% | 9.93 | 1.09 |
| 08/31 | 727 | 755 | 718 | 730 | +0.27% | 273,200 | 92億4333万 | +12.48% | 9.65 | 1.06 |
| 08/30 | 719 | 735 | 711 | 728 | +1.25% | 168,400 | 92億1800万 | +13.04% | 9.63 | 1.06 |
| 08/29 | 705 | 719 | 698 | 719 | +1.84% | 133,000 | 91億404万 | +12.34% | 9.51 | 1.05 |
| 08/28 | 700 | 735 | 691 | 706 | +2.92% | 361,700 | 89億3944万 | +11.01% | 9.34 | 1.03 |
| 08/25 | 672 | 686 | 664 | 686 | +2.24% | 82,800 | 86億8620万 | +8.54% | 9.07 | 1 |
| 08/24 | 649 | 671 | 644 | 671 | +4.19% | 144,700 | 84億9626万 | +6.68% | 8.87 | 0.98 |
| 08/23 | 640 | 656 | 633 | 644 | +1.1% | 101,100 | 81億5439万 | +2.88% | 8.52 | 0.94 |
| 08/22 | 631 | 641 | 631 | 637 | +0.79% | 37,400 | 80億6575万 | +1.92% | 8.42 | 0.93 |
| 08/21 | 629 | 645 | 626 | 632 | -0.47% | 69,200 | 80億244万 | +1.28% | 8.36 | 0.92 |
| 08/18 | 601 | 635 | 599 | 635 | +4.1% | 111,900 | 80億4043万 | +2.09% | 8.4 | 0.92 |
| 08/17 | 616 | 616 | 592 | 610 | -0.33% | 88,700 | 77億2388万 | -1.77% | 8.07 | 0.89 |
| 08/16 | 614 | 623 | 611 | 612 | -0.97% | 62,100 | 77億4920万 | -1.61% | 8.09 | 0.89 |
| 08/15 | 628 | 629 | 614 | 618 | -0.16% | 80,800 | 78億2517万 | -0.8% | 8.17 | 0.9 |
| 08/14 | 635 | 646 | 614 | 619 | -2.37% | 180,400 | 78億3783万 | -0.64% | 8.18 | 0.9 |
| 08/10 | 667 | 670 | 623 | 634 | -5.65% | 291,900 | 80億2777万 | +1.93% | 8.38 | 0.92 |
| 08/09 | 740 | 753 | 668 | 672 | -9.07% | 437,700 | 85億893万 | +8.04% | 8.89 | 0.98 |
| 08/08 | 697 | 760 | 685 | 739 | +6.64% | 1,547,600 | 93億5729万 | +19.39% | 9.77 | 1.08 |
| 08/07 | 571 | 698 | 570 | 693 | +11.95% | 1,993,000 | 87億7483万 | +13.05% | 9.16 | 1.01 |
| 08/04 | 613 | 623 | 605 | 619 | +1.14% | 282,000 | 78億3783万 | +1.64% | 8.18 | 0.9 |
| 08/03 | 604 | 614 | 599 | 612 | 0% | 199,900 | 77億4920万 | +0.99% | 8.09 | 0.89 |
| 08/02 | 584 | 623 | 571 | 612 | +4.44% | 445,600 | 77億4920万 | +1.32% | 8.09 | 0.89 |
| 08/01 | 601 | 602 | 585 | 586 | -2.98% | 113,700 | 74億1999万 | -2.66% | 7.75 | 0.85 |
| 07/31 | 606 | 613 | 600 | 604 | +0.5% | 55,900 | 76億4790万 | +0.33% | 7.99 | 0.88 |
| 07/28 | 607 | 609 | 597 | 601 | -1.48% | 102,100 | 76億992万 | 0% | 7.95 | 0.87 |
| 07/27 | 607 | 617 | 607 | 610 | 0% | 28,400 | 77億2388万 | +1.67% | 8.07 | 0.89 |
| 07/26 | 612 | 614 | 608 | 610 | -0.65% | 38,400 | 77億2388万 | +1.67% | 8.07 | 0.89 |
| 07/25 | 612 | 617 | 611 | 614 | 0% | 39,300 | 77億7452万 | +2.33% | 8.12 | 0.89 |
| 07/24 | 607 | 616 | 607 | 614 | +1.49% | 60,500 | 77億7452万 | +2.33% | 8.12 | 0.89 |
| 07/21 | 621 | 621 | 602 | 605 | -1.47% | 88,900 | 76億6057万 | +0.83% | 8 | 0.88 |
| 07/20 | 618 | 620 | 610 | 614 | -0.16% | 58,600 | 77億7452万 | +2.68% | 8.12 | 0.89 |
| 07/19 | 608 | 620 | 603 | 615 | +1.49% | 95,400 | 77億8719万 | +3.02% | 8.13 | 0.9 |
| 07/18 | 604 | 612 | 600 | 606 | 0% | 80,700 | 76億7323万 | +1.85% | 8.01 | 0.88 |
| 07/14 | 608 | 614 | 600 | 606 | +0.66% | 109,200 | 76億7323万 | +1.85% | 8.01 | 0.88 |
| 07/13 | 608 | 616 | 602 | 602 | -0.82% | 58,000 | 76億2258万 | +1.35% | 7.96 | 0.88 |
| 07/12 | 632 | 632 | 606 | 607 | -4.11% | 137,300 | 76億8589万 | +2.36% | 8.03 | 0.88 |
| 07/11 | 624 | 635 | 620 | 633 | +1.44% | 141,100 | 80億1510万 | +6.75% | 8.37 | 0.92 |
| 07/10 | 621 | 627 | 615 | 624 | +0.48% | 146,300 | 79億115万 | +5.23% | 8.25 | 0.91 |
| 07/07 | 603 | 626 | 596 | 621 | +2.48% | 147,900 | 78億6316万 | +4.9% | 8.21 | 0.9 |
| 07/06 | 610 | 623 | 602 | 606 | -1.78% | 183,100 | 76億7323万 | +2.36% | 8.01 | 0.88 |
| 07/05 | 601 | 617 | 598 | 617 | +1.98% | 197,300 | 78億1251万 | +4.4% | 8.16 | 0.9 |
| 07/04 | 600 | 609 | 592 | 605 | +1.17% | 147,100 | 76億6057万 | +2.37% | 8 | 0.88 |
| 07/03 | 576 | 601 | 576 | 598 | +4% | 156,800 | 75億7193万 | +1.18% | 7.91 | 0.87 |
| 06/30 | 561 | 579 | 560 | 575 | +2.68% | 63,200 | 72億8070万 | -2.71% | 7.6 | 0.85 |
| 06/29 | 564 | 567 | 558 | 560 | -0.71% | 53,700 | 70億9077万 | -5.25% | 7.4 | 0.83 |
| 06/28 | 567 | 572 | 560 | 564 | +1.26% | 55,300 | 71億4142万 | -4.89% | 7.46 | 0.84 |
| 06/27 | 576 | 576 | 553 | 557 | -3.3% | 146,300 | 70億5278万 | -6.39% | 7.37 | 0.83 |
| 06/26 | 575 | 583 | 568 | 576 | -0.52% | 63,800 | 72億9336万 | -3.36% | 7.62 | 0.86 |
| 06/23 | 597 | 597 | 571 | 579 | -1.53% | 104,900 | 73億3135万 | -3.18% | 7.66 | 0.86 |
| 06/22 | 607 | 613 | 586 | 588 | -4.23% | 213,300 | 74億4531万 | -2% | 7.78 | 0.87 |
| 06/21 | 608 | 620 | 604 | 614 | +0.82% | 148,800 | 77億7452万 | +2.16% | 8.12 | 0.91 |
| 06/20 | 607 | 617 | 604 | 609 | -0.49% | 137,800 | 77億1121万 | +1.16% | 8.05 | 0.9 |
| 06/19 | 589 | 615 | 587 | 612 | +2.86% | 250,200 | 77億4920万 | +1.49% | 8.09 | 0.91 |
| 06/16 | 572 | 598 | 572 | 595 | +3.66% | 105,700 | 75億3394万 | -1.33% | 7.87 | 0.88 |
| 06/15 | 579 | 582 | 569 | 574 | -0.86% | 77,700 | 72億6804万 | -4.81% | 7.59 | 0.85 |
| 06/14 | 577 | 587 | 563 | 579 | +0.7% | 129,900 | 73億3135万 | -4.3% | 7.66 | 0.86 |
| 06/13 | 588 | 590 | 572 | 575 | -2.54% | 182,700 | 72億8070万 | -5.12% | 7.6 | 0.85 |
| 06/12 | 587 | 596 | 587 | 590 | +0.68% | 52,100 | 74億7063万 | -2.96% | 7.8 | 0.88 |
