株価チャート
2023/09/05~2024/02/01
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 |
---|
2024 |
02/01 | 179 | 180 | 177 | 178 | +1.71% | 38,312,091 | - | -5.82% | - | - |
01/31 | 181 | 182 | 175 | 175 | -1.69% | 48,415,424 | - | -8.38% | - | - |
01/30 | 176 | 179 | 176 | 178 | -0.56% | 51,514,971 | - | -7.29% | - | - |
01/29 | 180 | 181 | 176 | 179 | -1.1% | 58,381,308 | - | -7.25% | - | - |
01/26 | 179 | 182 | 178 | 181 | +2.84% | 87,932,706 | - | -7.18% | - | - |
01/25 | 177 | 180 | 175 | 176 | 0% | 50,959,436 | - | -10.2% | - | - |
01/24 | 174 | 178 | 174 | 176 | +1.73% | 73,679,599 | - | -11.11% | - | - |
01/23 | 172 | 175 | 169 | 173 | 0% | 109,887,147 | - | -13.5% | - | - |
01/22 | 175 | 176 | 173 | 173 | -3.35% | 84,301,695 | - | -13.93% | - | - |
01/19 | 178 | 182 | 178 | 179 | -2.72% | 75,754,921 | - | -11.82% | - | - |
01/18 | 185 | 186 | 181 | 184 | 0% | 59,277,505 | - | -10.24% | - | - |
01/17 | 180 | 185 | 176 | 184 | +1.1% | 146,270,292 | - | -10.68% | - | - |
01/16 | 179 | 184 | 179 | 182 | +1.11% | 71,137,071 | - | -12.5% | - | - |
01/15 | 183 | 184 | 179 | 180 | -1.64% | 69,502,333 | - | -13.88% | - | - |
01/12 | 186 | 186 | 181 | 183 | -2.66% | 129,952,762 | - | -12.86% | - | - |
01/11 | 191 | 192 | 188 | 188 | -4.08% | 117,921,016 | - | -11.32% | - | - |
01/10 | 202 | 203 | 195 | 196 | -3.92% | 153,642,457 | - | -7.98% | - | - |
01/09 | 204 | 207 | 201 | 204 | -2.39% | 108,436,789 | - | -4.23% | - | - |
01/05 | 209 | 211 | 206 | 209 | -0.48% | 69,687,417 | - | -2.34% | - | - |
01/04 | 214 | 218 | 210 | 210 | +0.96% | 71,977,108 | - | -1.87% | - | - |
2023 |
12/29 | 208 | 211 | 206 | 208 | +0.48% | 33,597,885 | - | -2.8% | - | - |
12/28 | 208 | 209 | 207 | 207 | +0.49% | 30,817,813 | - | -3.27% | - | - |
12/27 | 209 | 209 | 205 | 206 | -2.37% | 68,254,126 | - | -3.74% | - | - |
12/26 | 211 | 213 | 211 | 211 | 0% | 22,194,309 | - | -1.4% | - | - |
12/25 | 210 | 213 | 209 | 211 | -1.4% | 22,393,742 | - | -1.4% | - | - |
12/22 | 211 | 214 | 210 | 214 | +0.47% | 26,645,685 | - | 0% | - | - |
12/21 | 212 | 214 | 211 | 213 | +3.4% | 55,588,982 | - | -0.47% | - | - |
12/20 | 209 | 210 | 204 | 206 | -2.83% | 92,065,461 | - | -3.74% | - | - |
12/19 | 218 | 221 | 212 | 212 | -2.75% | 81,190,887 | - | -1.4% | - | - |
12/18 | 218 | 222 | 218 | 218 | +0.93% | 40,124,318 | - | +1.4% | - | - |
12/15 | 219 | 219 | 214 | 216 | -2.26% | 54,483,705 | - | +0.47% | - | - |
12/14 | 215 | 223 | 213 | 221 | +2.31% | 63,921,304 | - | +2.79% | - | - |
12/13 | 216 | 218 | 214 | 216 | -1.37% | 61,055,313 | - | 0% | - | - |
12/12 | 213 | 219 | 213 | 219 | 0% | 55,172,058 | - | +1.39% | - | - |
12/11 | 219 | 220 | 216 | 219 | -3.1% | 44,594,577 | - | +1.39% | - | - |
12/08 | 222 | 227 | 221 | 226 | +3.2% | 94,740,891 | - | +4.15% | - | - |
12/07 | 215 | 219 | 214 | 219 | +3.79% | 54,568,133 | - | +0.92% | - | - |
12/06 | 217 | 218 | 210 | 211 | -3.65% | 60,068,815 | - | -3.65% | - | - |
12/05 | 216 | 221 | 215 | 219 | +1.86% | 58,259,485 | - | -0.45% | - | - |
12/04 | 212 | 217 | 212 | 215 | +1.9% | 51,974,532 | - | -2.71% | - | - |
12/01 | 210 | 212 | 209 | 211 | 0% | 26,346,964 | - | -5.38% | - | - |
11/30 | 214 | 215 | 210 | 211 | -0.94% | 31,621,419 | - | -5.8% | - | - |
11/29 | 214 | 215 | 210 | 213 | +0.95% | 50,998,736 | - | -5.75% | - | - |
11/28 | 210 | 214 | 210 | 211 | 0% | 30,551,454 | - | -7.05% | - | - |
11/27 | 207 | 212 | 206 | 211 | +1.44% | 33,418,479 | - | -7.86% | - | - |
11/24 | 207 | 209 | 206 | 208 | -1.42% | 42,926,775 | - | -9.57% | - | - |
11/22 | 214 | 215 | 209 | 211 | -0.47% | 43,156,036 | - | -8.66% | - | - |
11/21 | 211 | 214 | 211 | 212 | 0% | 49,528,885 | - | -8.62% | - | - |
11/20 | 210 | 213 | 206 | 212 | +1.44% | 60,410,664 | - | -9.01% | - | - |
11/17 | 213 | 214 | 209 | 209 | -0.95% | 29,483,660 | - | -10.3% | - | - |
11/16 | 212 | 214 | 209 | 211 | 0% | 43,257,986 | - | -9.83% | - | - |
11/15 | 214 | 215 | 209 | 211 | -4.52% | 130,590,762 | - | -10.21% | - | - |
11/14 | 220 | 222 | 219 | 221 | -1.34% | 33,918,601 | - | -6.36% | - | - |
11/13 | 218 | 225 | 218 | 224 | +0.45% | 47,838,880 | - | -5.49% | - | - |
11/10 | 225 | 228 | 222 | 223 | +0.9% | 56,446,339 | - | -6.3% | - | - |
11/09 | 227 | 229 | 221 | 221 | -3.49% | 61,756,797 | - | -7.92% | - | - |
11/08 | 224 | 231 | 224 | 229 | +0.44% | 42,106,074 | - | -4.98% | - | - |
11/07 | 223 | 228 | 223 | 228 | +2.7% | 38,064,811 | - | -5.39% | - | - |
11/06 | 224 | 225 | 220 | 222 | -4.31% | 83,516,165 | - | -8.26% | - | - |
11/02 | 232 | 234 | 230 | 232 | -2.52% | 39,412,288 | - | -4.13% | - | - |
11/01 | 242 | 242 | 238 | 238 | -4.42% | 54,610,932 | - | -1.65% | - | - |
10/31 | 253 | 256 | 248 | 249 | -1.97% | 71,086,920 | - | +2.89% | - | - |
10/30 | 254 | 256 | 251 | 254 | +2.42% | 43,823,367 | - | +5.39% | - | - |
10/27 | 252 | 254 | 246 | 248 | -2.75% | 60,939,283 | - | +2.9% | - | - |
10/26 | 252 | 256 | 250 | 255 | +4.08% | 70,617,518 | - | +6.25% | - | - |
10/25 | 243 | 246 | 241 | 245 | -0.81% | 45,249,403 | - | +2.51% | - | - |
10/24 | 245 | 256 | 245 | 247 | -0.4% | 95,283,706 | - | +3.78% | - | - |
10/23 | 246 | 249 | 245 | 248 | +1.64% | 43,944,006 | - | +4.64% | - | - |
10/20 | 245 | 247 | 241 | 244 | +0.83% | 53,002,335 | - | +3.39% | - | - |
10/19 | 240 | 243 | 238 | 242 | +4.31% | 72,563,763 | - | +2.98% | - | - |
10/18 | 233 | 236 | 232 | 232 | -0.43% | 45,951,645 | - | -0.85% | - | - |
10/17 | 232 | 236 | 229 | 233 | -2.92% | 65,378,009 | - | -0.43% | - | - |
10/16 | 235 | 241 | 234 | 240 | +4.8% | 76,136,404 | - | +2.56% | - | - |
10/13 | 230 | 231 | 226 | 229 | +0.88% | 52,365,294 | - | -2.14% | - | - |
10/12 | 232 | 233 | 227 | 227 | -3.81% | 52,004,390 | - | -2.99% | - | - |
10/11 | 236 | 238 | 233 | 236 | -0.84% | 49,253,657 | - | +1.29% | - | - |
10/10 | 244 | 245 | 237 | 238 | -4.8% | 64,477,445 | - | +2.15% | - | - |
10/06 | 250 | 252 | 247 | 250 | 0% | 49,216,969 | - | +7.3% | - | - |
10/05 | 254 | 258 | 249 | 250 | -3.1% | 57,008,748 | - | +7.76% | - | - |
10/04 | 255 | 260 | 253 | 258 | +4.45% | 142,720,403 | - | +11.21% | - | - |
10/03 | 242 | 249 | 242 | 247 | +3.35% | 114,465,691 | - | +6.93% | - | - |
10/02 | 234 | 240 | 229 | 239 | +0.42% | 60,899,658 | - | +3.91% | - | - |
09/29 | 236 | 241 | 235 | 238 | -0.42% | 43,434,793 | - | +3.03% | - | - |
09/28 | 234 | 241 | 233 | 239 | +2.14% | 83,255,944 | - | +3.46% | - | - |
09/27 | 238 | 240 | 234 | 234 | -0.43% | 60,691,934 | - | +1.3% | - | - |
09/26 | 229 | 235 | 229 | 235 | +2.62% | 40,153,183 | - | +1.73% | - | - |
09/25 | 231 | 234 | 228 | 229 | -1.72% | 27,410,680 | - | -1.29% | - | - |
09/22 | 236 | 237 | 231 | 233 | +1.3% | 63,284,385 | - | +0.43% | - | - |
09/21 | 227 | 232 | 225 | 230 | +2.22% | 66,348,034 | - | -1.29% | - | - |
09/20 | 221 | 226 | 221 | 225 | +1.81% | 32,891,647 | - | -3.85% | - | - |
09/19 | 221 | 224 | 220 | 221 | +1.84% | 46,520,857 | - | -5.56% | - | - |
09/15 | 219 | 220 | 216 | 217 | -2.25% | 94,704,328 | - | -7.66% | - | - |
09/14 | 226 | 228 | 221 | 222 | -3.06% | 57,438,776 | - | -5.93% | - | - |
09/13 | 229 | 231 | 227 | 229 | 0% | 38,280,664 | - | -2.97% | - | - |
09/12 | 230 | 233 | 228 | 229 | -1.72% | 37,624,028 | - | -3.38% | - | - |
09/11 | 229 | 235 | 229 | 233 | +0.87% | 70,126,813 | - | -1.69% | - | - |
09/08 | 227 | 233 | 227 | 231 | +2.21% | 77,235,021 | - | -2.53% | - | - |
09/07 | 224 | 226 | 221 | 226 | +1.8% | 37,393,754 | - | -5.04% | - | - |
09/06 | 224 | 225 | 222 | 222 | -1.77% | 45,714,026 | - | -6.72% | - | - |
09/05 | 227 | 229 | 225 | 226 | -0.88% | 35,536,189 | - | -5.04% | - | - |