株価チャート
2023/08/02~2023/12/26
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 |
12/26 | 547 | 557 | 547 | 548 | -0.72% | 25,500 | 69億3883万 | +0.55% | 7.25 | 0.79 |
12/25 | 553 | 555 | 548 | 552 | -0.18% | 24,900 | 69億8947万 | +1.28% | 7.3 | 0.79 |
12/22 | 549 | 558 | 547 | 553 | -0.18% | 40,400 | 70億214万 | +1.65% | 7.31 | 0.8 |
12/21 | 545 | 556 | 533 | 554 | +0.54% | 32,700 | 70億1480万 | +2.03% | 7.33 | 0.8 |
12/20 | 563 | 565 | 551 | 551 | -1.08% | 47,900 | 69億7681万 | +1.85% | 7.29 | 0.79 |
12/19 | 556 | 565 | 552 | 557 | +0.36% | 49,100 | 70億5278万 | +3.34% | 7.37 | 0.8 |
12/18 | 539 | 556 | 539 | 555 | +2.4% | 47,100 | 70億2746万 | +3.16% | 7.34 | 0.8 |
12/15 | 519 | 545 | 519 | 542 | +4.23% | 52,800 | 68億6285万 | +1.12% | 7.17 | 0.78 |
12/14 | 530 | 538 | 518 | 520 | -1.89% | 31,900 | 65億8429万 | -2.99% | 6.88 | 0.75 |
12/13 | 518 | 530 | 518 | 530 | +2.32% | 14,300 | 67億1091万 | -1.12% | 7.01 | 0.76 |
12/12 | 528 | 530 | 518 | 518 | -1.33% | 36,100 | 65億5896万 | -3.72% | 6.85 | 0.75 |
12/11 | 523 | 527 | 519 | 525 | +0.77% | 44,500 | 66億4760万 | -2.78% | 6.94 | 0.76 |
12/08 | 531 | 532 | 517 | 521 | -2.62% | 54,900 | 65億9695万 | -4.4% | 6.89 | 0.75 |
12/07 | 544 | 544 | 534 | 535 | -1.65% | 26,000 | 67億7422万 | -2.73% | 7.07 | 0.77 |
12/06 | 545 | 549 | 543 | 544 | +0.18% | 38,600 | 68億8818万 | -1.81% | 7.19 | 0.78 |
12/05 | 546 | 552 | 542 | 543 | -1.45% | 30,800 | 68億7552万 | -2.69% | 7.18 | 0.78 |
12/04 | 549 | 557 | 548 | 551 | +1.47% | 32,100 | 69億7681万 | -1.96% | 7.29 | 0.79 |
12/01 | 542 | 546 | 537 | 543 | +0.37% | 18,400 | 68億7552万 | -3.72% | 7.18 | 0.78 |
11/30 | 549 | 549 | 540 | 541 | -1.46% | 46,700 | 68億5019万 | -4.75% | 7.15 | 0.78 |
11/29 | 560 | 563 | 549 | 549 | -1.96% | 46,400 | 69億5149万 | -4.02% | 7.26 | 0.79 |
11/28 | 565 | 565 | 550 | 560 | -0.53% | 55,000 | 70億9077万 | -2.78% | 7.4 | 0.81 |
11/27 | 571 | 576 | 557 | 563 | -0.88% | 82,300 | 71億2876万 | -3.1% | 7.44 | 0.81 |
11/24 | 556 | 573 | 556 | 568 | +2.53% | 67,300 | 71億9207万 | -2.74% | 7.51 | 0.82 |
11/22 | 540 | 558 | 539 | 554 | +2.03% | 58,600 | 70億1480万 | -5.78% | 7.33 | 0.8 |
11/21 | 541 | 550 | 537 | 543 | -0.18% | 41,800 | 68億7552万 | -8.12% | 7.18 | 0.78 |
11/20 | 527 | 550 | 527 | 544 | +2.26% | 83,700 | 68億8818万 | -8.72% | 7.19 | 0.78 |
11/17 | 517 | 536 | 517 | 532 | +2.11% | 34,000 | 67億3623万 | -11.33% | 7.03 | 0.77 |
11/16 | 515 | 523 | 514 | 521 | +0.77% | 31,900 | 65億9695万 | -14.03% | 6.89 | 0.75 |
11/15 | 514 | 523 | 514 | 517 | +1.77% | 44,600 | 65億4630万 | -15.66% | 6.84 | 0.74 |
11/14 | 518 | 518 | 503 | 508 | -1.36% | 43,000 | 64億3234万 | -18.06% | 6.72 | 0.73 |
11/13 | 523 | 529 | 510 | 515 | -1.34% | 85,800 | 65億2098万 | -17.6% | 6.81 | 0.74 |
11/10 | 523 | 525 | 511 | 522 | -0.19% | 82,400 | 66億961万 | -17.27% | 6.9 | 0.75 |
11/09 | 517 | 529 | 512 | 523 | -2.06% | 139,700 | 66億2227万 | -17.64% | 6.92 | 0.75 |
11/08 | 568 | 568 | 531 | 534 | -6.48% | 194,100 | 67億6156万 | -16.56% | 7.06 | 0.77 |
11/07 | 569 | 575 | 566 | 571 | -0.7% | 67,200 | 72億3005万 | -11.61% | 7.55 | 0.82 |
11/06 | 590 | 598 | 567 | 575 | -9.59% | 447,100 | 72億8070万 | -11.54% | 7.6 | 0.83 |
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 |