株価チャート
2023/08/31～2024/01/29
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 |
| 01/29 | 441 | 441 | 432 | 435 | -1.81% | 24,383,960 | - | -8.03% | - | - |
| 01/26 | 439 | 444 | 435 | 443 | +2.78% | 31,513,520 | - | -7.13% | - | - |
| 01/25 | 433 | 439 | 429 | 431 | -0.23% | 27,721,440 | - | -10.21% | - | - |
| 01/24 | 426 | 434 | 426 | 432 | +1.65% | 26,708,040 | - | -10.74% | - | - |
| 01/23 | 422 | 427 | 414 | 425 | +0.24% | 39,969,270 | - | -13.09% | - | - |
| 01/22 | 429 | 430 | 423 | 424 | -3.2% | 26,539,870 | - | -14% | - | - |
| 01/19 | 435 | 443 | 435 | 438 | -2.88% | 27,574,430 | - | -11.87% | - | - |
| 01/18 | 453 | 454 | 444 | 451 | 0% | 25,061,490 | - | -9.98% | - | - |
| 01/17 | 440 | 451 | 431 | 451 | +1.12% | 40,393,770 | - | -10.69% | - | - |
| 01/16 | 440 | 448 | 439 | 446 | +1.36% | 31,100,570 | - | -12.2% | - | - |
| 01/15 | 447 | 449 | 438 | 440 | -1.79% | 22,343,430 | - | -13.89% | - | - |
| 01/12 | 455 | 455 | 445 | 448 | -3.03% | 39,121,350 | - | -13.01% | - | - |
| 01/11 | 464 | 469 | 460 | 462 | -3.55% | 38,289,830 | - | -10.81% | - | - |
| 01/10 | 495 | 496 | 477 | 479 | -4.01% | 41,286,930 | - | -7.88% | - | - |
| 01/09 | 498 | 505 | 493 | 499 | -2.35% | 22,194,240 | - | -4.41% | - | - |
| 01/05 | 512 | 516 | 506 | 511 | -0.78% | 16,137,380 | - | -2.11% | - | - |
| 01/04 | 527 | 533 | 514 | 515 | +0.78% | 24,257,600 | - | -1.53% | - | - |
| 2023 |
| 12/29 | 508 | 514 | 504 | 511 | +0.79% | 18,510,470 | - | -2.29% | - | - |
| 12/28 | 510 | 511 | 506 | 507 | +0.6% | 15,529,030 | - | -3.06% | - | - |
| 12/27 | 509 | 509 | 502 | 504 | -2.33% | 21,196,210 | - | -3.63% | - | - |
| 12/26 | 516 | 520 | 516 | 516 | -0.19% | 9,860,070 | - | -1.53% | - | - |
| 12/25 | 512 | 519 | 512 | 517 | -0.77% | 9,894,480 | - | -1.34% | - | - |
| 12/22 | 517 | 522 | 514 | 521 | 0% | 14,078,570 | - | -0.57% | - | - |
| 12/21 | 517 | 523 | 516 | 521 | +3.17% | 21,926,830 | - | -0.57% | - | - |
| 12/20 | 511 | 512 | 501 | 505 | -3.07% | 25,285,620 | - | -3.44% | - | - |
| 12/19 | 533 | 538 | 520 | 521 | -2.62% | 19,009,280 | - | -0.76% | - | - |
| 12/18 | 533 | 542 | 533 | 535 | +1.33% | 22,234,930 | - | +1.71% | - | - |
| 12/15 | 534 | 535 | 523 | 528 | -2.04% | 20,110,390 | - | +0.38% | - | - |
| 12/14 | 525 | 544 | 522 | 539 | +1.7% | 28,289,380 | - | +2.28% | - | - |
| 12/13 | 529 | 532 | 524 | 530 | -0.75% | 16,710,260 | - | +0.38% | - | - |
| 12/12 | 522 | 534 | 522 | 534 | 0% | 21,039,840 | - | +0.95% | - | - |
| 12/11 | 535 | 536 | 529 | 534 | -3.26% | 25,437,140 | - | +0.95% | - | - |
| 12/08 | 543 | 554 | 542 | 552 | +3.56% | 37,971,450 | - | +4.15% | - | - |
| 12/07 | 524 | 535 | 523 | 533 | +3.5% | 24,238,040 | - | +0.38% | - | - |
| 12/06 | 532 | 532 | 515 | 515 | -4.1% | 20,798,320 | - | -3.74% | - | - |
| 12/05 | 529 | 539 | 527 | 537 | +2.48% | 22,246,440 | - | -0.37% | - | - |
| 12/04 | 519 | 530 | 519 | 524 | +1.35% | 18,603,590 | - | -3.14% | - | - |
| 12/01 | 512 | 518 | 512 | 517 | +0.39% | 10,730,900 | - | -5.14% | - | - |
| 11/30 | 523 | 525 | 515 | 515 | -0.96% | 19,272,460 | - | -6.19% | - | - |
| 11/29 | 522 | 524 | 514 | 520 | +0.58% | 17,053,020 | - | -5.8% | - | - |
| 11/28 | 513 | 521 | 513 | 517 | 0% | 12,997,290 | - | -7.01% | - | - |
| 11/27 | 508 | 518 | 505 | 517 | +1.17% | 15,377,530 | - | -7.51% | - | - |
| 11/24 | 507 | 511 | 505 | 511 | -0.97% | 16,809,470 | - | -9.07% | - | - |
| 11/22 | 525 | 526 | 512 | 516 | -0.58% | 13,900,510 | - | -8.51% | - | - |
| 11/21 | 516 | 522 | 516 | 519 | 0% | 12,570,650 | - | -8.3% | - | - |
| 11/20 | 514 | 519 | 504 | 519 | +1.17% | 17,527,390 | - | -8.79% | - | - |
| 11/17 | 522 | 522 | 512 | 513 | -0.97% | 12,942,990 | - | -10.16% | - | - |
| 11/16 | 518 | 523 | 511 | 518 | +0.78% | 14,808,370 | - | -9.44% | - | - |
| 11/15 | 524 | 525 | 513 | 514 | -4.81% | 25,272,250 | - | -10.61% | - | - |
| 11/14 | 538 | 542 | 537 | 540 | -1.1% | 11,552,530 | - | -6.41% | - | - |
| 11/13 | 535 | 548 | 534 | 546 | +0.18% | 11,618,320 | - | -5.86% | - | - |
| 11/10 | 550 | 557 | 544 | 545 | +0.55% | 21,414,260 | - | -6.52% | - | - |
| 11/09 | 555 | 559 | 540 | 542 | -3.21% | 18,764,820 | - | -7.51% | - | - |
| 11/08 | 548 | 564 | 548 | 560 | +0.54% | 21,304,870 | - | -4.92% | - | - |
| 11/07 | 547 | 557 | 547 | 557 | +2.77% | 18,940,140 | - | -5.59% | - | - |
| 11/06 | 546 | 547 | 540 | 542 | -4.58% | 23,243,270 | - | -8.29% | - | - |
| 11/02 | 566 | 572 | 564 | 568 | -2.41% | 15,546,460 | - | -4.05% | - | - |
| 11/01 | 587 | 591 | 582 | 582 | -4.75% | 20,212,680 | - | -1.69% | - | - |
| 10/31 | 618 | 624 | 607 | 611 | -1.13% | 20,394,100 | - | +3.21% | - | - |
| 10/30 | 621 | 624 | 616 | 618 | +2.15% | 16,457,730 | - | +4.75% | - | - |
| 10/27 | 616 | 619 | 603 | 605 | -2.89% | 17,070,620 | - | +2.89% | - | - |
| 10/26 | 615 | 624 | 611 | 623 | +4.18% | 17,537,980 | - | +6.31% | - | - |
| 10/25 | 595 | 600 | 589 | 598 | -0.99% | 13,109,390 | - | +2.57% | - | - |
| 10/24 | 600 | 625 | 599 | 604 | -0.49% | 20,966,880 | - | +3.96% | - | - |
| 10/23 | 601 | 609 | 601 | 607 | +1.68% | 14,625,350 | - | +5.02% | - | - |
| 10/20 | 599 | 603 | 591 | 597 | +1.19% | 16,628,190 | - | +3.65% | - | - |
| 10/19 | 588 | 592 | 583 | 590 | +3.69% | 16,192,630 | - | +2.79% | - | - |
| 10/18 | 570 | 576 | 567 | 569 | -0.18% | 11,086,070 | - | -0.7% | - | - |
| 10/17 | 566 | 575 | 562 | 570 | -2.4% | 12,617,190 | - | -0.52% | - | - |
| 10/16 | 576 | 587 | 573 | 584 | +3.91% | 15,130,820 | - | +1.92% | - | - |
| 10/13 | 560 | 563 | 554 | 562 | +1.26% | 13,211,710 | - | -1.58% | - | - |
| 10/12 | 567 | 567 | 555 | 555 | -3.48% | 13,383,330 | - | -2.8% | - | - |
| 10/11 | 578 | 580 | 571 | 575 | -1.2% | 11,455,710 | - | +0.7% | - | - |
| 10/10 | 595 | 595 | 579 | 582 | -4.75% | 14,598,610 | - | +2.11% | - | - |
| 10/06 | 612 | 615 | 605 | 611 | +0.33% | 11,911,540 | - | +7.38% | - | - |
| 10/05 | 622 | 630 | 608 | 609 | -3.49% | 15,672,440 | - | +7.41% | - | - |
| 10/04 | 625 | 634 | 620 | 631 | +4.3% | 22,139,050 | - | +11.48% | - | - |
| 10/03 | 591 | 608 | 591 | 605 | +3.6% | 17,916,530 | - | +7.27% | - | - |
| 10/02 | 572 | 585 | 562 | 584 | +0.52% | 17,128,770 | - | +3.73% | - | - |
| 09/29 | 576 | 587 | 576 | 581 | -0.17% | 8,711,190 | - | +3.01% | - | - |
| 09/28 | 573 | 589 | 571 | 582 | +1.75% | 15,381,450 | - | +3.19% | - | - |
| 09/27 | 582 | 586 | 572 | 572 | 0% | 14,327,600 | - | +1.42% | - | - |
| 09/26 | 561 | 573 | 561 | 572 | +2.33% | 8,286,510 | - | +1.24% | - | - |
| 09/25 | 566 | 571 | 559 | 559 | -1.93% | 12,072,140 | - | -1.24% | - | - |
| 09/22 | 576 | 579 | 566 | 570 | +1.06% | 16,738,000 | - | +0.35% | - | - |
| 09/21 | 554 | 565 | 552 | 564 | +2.73% | 14,767,640 | - | -1.05% | - | - |
| 09/20 | 541 | 550 | 541 | 549 | +1.29% | 12,807,720 | - | -3.85% | - | - |
| 09/19 | 542 | 546 | 539 | 542 | +1.88% | 15,938,810 | - | -5.24% | - | - |
| 09/15 | 536 | 537 | 529 | 532 | -2.21% | 18,391,670 | - | -7.32% | - | - |
| 09/14 | 553 | 556 | 542 | 544 | -3.03% | 16,781,050 | - | -5.56% | - | - |
| 09/13 | 559 | 564 | 555 | 561 | +0.36% | 11,583,960 | - | -2.77% | - | - |
| 09/12 | 563 | 569 | 558 | 559 | -1.76% | 12,873,520 | - | -3.29% | - | - |
| 09/11 | 561 | 572 | 560 | 569 | +0.71% | 13,410,160 | - | -1.73% | - | - |
| 09/08 | 556 | 568 | 555 | 565 | +2.54% | 18,566,980 | - | -2.59% | - | - |
| 09/07 | 548 | 552 | 541 | 551 | +1.29% | 15,441,790 | - | -5% | - | - |
| 09/06 | 549 | 549 | 543 | 544 | -1.45% | 14,890,150 | - | -6.37% | - | - |
| 09/05 | 554 | 559 | 552 | 552 | -0.54% | 12,494,910 | - | -4.99% | - | - |
| 09/04 | 559 | 562 | 555 | 555 | -1.07% | 9,752,800 | - | -4.48% | - | - |
| 09/01 | 570 | 570 | 557 | 561 | -0.71% | 13,227,270 | - | -3.44% | - | - |
| 08/31 | 575 | 575 | 563 | 565 | -1.91% | 10,957,870 | - | -2.75% | - | - |
