株価チャート
2023/09/26～2024/02/22
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 |
| 02/22 | 453 | 455 | 450 | 453 | +0.22% | 21,200 | 132億9391万 | -5.43% | 16.51 | 0.42 |
| 02/21 | 455 | 456 | 448 | 452 | 0% | 34,600 | 132億6457万 | -5.83% | 16.47 | 0.42 |
| 02/20 | 454 | 458 | 452 | 452 | -0.22% | 15,500 | 132億6457万 | -6.03% | 16.47 | 0.42 |
| 02/19 | 451 | 458 | 450 | 453 | +0.44% | 22,600 | 132億9391万 | -6.02% | 16.51 | 0.42 |
| 02/16 | 443 | 455 | 442 | 451 | +2.04% | 42,800 | 132億3522万 | -6.63% | 16.43 | 0.42 |
| 02/15 | 453 | 453 | 441 | 442 | -2.43% | 82,900 | 129億7110万 | -8.87% | 16.1 | 0.41 |
| 02/14 | 468 | 468 | 450 | 453 | -7.93% | 178,800 | 132億9391万 | -6.79% | 16.51 | 0.42 |
| 02/13 | 497 | 501 | 485 | 492 | -0.2% | 116,200 | 144億3842万 | +1.23% | 17.93 | 0.46 |
| 02/09 | 482 | 498 | 478 | 493 | +2.49% | 74,000 | 144億6777万 | +1.65% | 17.96 | 0.46 |
| 02/08 | 489 | 489 | 479 | 481 | -1.84% | 63,200 | 141億1561万 | -0.62% | 17.53 | 0.45 |
| 02/07 | 496 | 498 | 488 | 490 | -1.21% | 28,300 | 143億7973万 | +1.66% | 17.85 | 0.46 |
| 02/06 | 500 | 500 | 494 | 496 | -0.8% | 23,200 | 145億5581万 | +3.33% | 18.07 | 0.46 |
| 02/05 | 506 | 507 | 497 | 500 | -0.2% | 33,500 | 146億7320万 | +4.82% | 18.22 | 0.47 |
| 02/02 | 493 | 503 | 490 | 501 | +2.45% | 60,300 | 147億254万 | +5.7% | 18.25 | 0.47 |
| 02/01 | 491 | 494 | 489 | 489 | -0.81% | 32,700 | 143億5038万 | +3.82% | 17.82 | 0.46 |
| 01/31 | 494 | 495 | 488 | 493 | -0.2% | 38,400 | 144億6777万 | +5.34% | 17.96 | 0.46 |
| 01/30 | 502 | 504 | 493 | 494 | -1.4% | 155,700 | 144億9712万 | +6.24% | 18 | 0.46 |
| 01/29 | 503 | 505 | 497 | 501 | +0.2% | 47,800 | 147億254万 | +8.21% | 18.25 | 0.47 |
| 01/26 | 500 | 504 | 496 | 500 | +0.4% | 47,800 | 146億7320万 | +8.7% | 18.22 | 0.47 |
| 01/25 | 509 | 510 | 497 | 498 | -1.97% | 115,800 | 146億1450万 | +8.97% | 18.14 | 0.46 |
| 01/24 | 478 | 512 | 474 | 508 | +7.4% | 347,500 | 149億797万 | +11.65% | 18.51 | 0.47 |
| 01/23 | 474 | 480 | 473 | 473 | -0.42% | 39,000 | 138億8084万 | +4.65% | 17.23 | 0.44 |
| 01/22 | 470 | 476 | 470 | 475 | +2.15% | 36,300 | 139億3954万 | +5.56% | 17.31 | 0.44 |
| 01/19 | 470 | 472 | 463 | 465 | -1.06% | 36,800 | 136億4607万 | +3.56% | 16.94 | 0.43 |
| 01/18 | 472 | 477 | 470 | 470 | -0.84% | 41,200 | 137億9280万 | +4.91% | 17.12 | 0.44 |
| 01/17 | 484 | 484 | 474 | 474 | -0.84% | 33,600 | 139億1019万 | +6.04% | 17.27 | 0.44 |
| 01/16 | 485 | 485 | 478 | 478 | -1.85% | 52,500 | 140億2757万 | +7.17% | 17.42 | 0.45 |
| 01/15 | 476 | 490 | 475 | 487 | +2.96% | 76,400 | 142億9169万 | +9.68% | 17.74 | 0.45 |
| 01/12 | 488 | 488 | 470 | 473 | -3.07% | 131,000 | 138億8084万 | +6.77% | 17.23 | 0.44 |
| 01/11 | 468 | 488 | 468 | 488 | +4.5% | 113,700 | 143億2104万 | +10.41% | 17.78 | 0.46 |
| 01/10 | 467 | 473 | 465 | 467 | 0% | 67,900 | 137億476万 | +5.9% | 17.02 | 0.44 |
| 01/09 | 462 | 470 | 459 | 467 | +1.08% | 77,200 | 137億476万 | +6.14% | 17.02 | 0.44 |
| 01/05 | 472 | 476 | 453 | 462 | -1.91% | 147,700 | 135億5803万 | +5.24% | 16.83 | 0.43 |
| 01/04 | 468 | 476 | 459 | 471 | +8.03% | 266,100 | 138億2215万 | +7.29% | 17.16 | 0.44 |
| 2023 |
| 12/29 | 427 | 436 | 426 | 436 | +2.59% | 27,400 | 127億9503万 | -0.68% | 15.89 | 0.41 |
| 12/28 | 425 | 429 | 421 | 425 | +0.47% | 66,700 | 124億7222万 | -3.19% | 15.49 | 0.4 |
| 12/27 | 424 | 427 | 422 | 423 | -0.24% | 79,600 | 124億1352万 | -4.08% | 15.41 | 0.39 |
| 12/26 | 422 | 426 | 421 | 424 | +0.47% | 42,000 | 124億4287万 | -4.07% | 15.45 | 0.4 |
| 12/25 | 424 | 425 | 419 | 422 | -0.47% | 35,900 | 123億8418万 | -4.74% | 15.38 | 0.39 |
| 12/22 | 425 | 425 | 423 | 424 | -0.24% | 34,000 | 124億4287万 | -4.5% | 15.45 | 0.4 |
| 12/21 | 428 | 428 | 422 | 425 | -0.93% | 46,500 | 124億7222万 | -4.49% | 15.49 | 0.4 |
| 12/20 | 432 | 432 | 428 | 429 | 0% | 47,500 | 125億8960万 | -3.81% | 15.63 | 0.4 |
| 12/19 | 434 | 434 | 427 | 429 | -1.15% | 79,100 | 125億8960万 | -4.03% | 15.63 | 0.4 |
| 12/18 | 436 | 438 | 431 | 434 | -0.46% | 41,300 | 127億3633万 | -3.13% | 15.81 | 0.41 |
| 12/15 | 438 | 439 | 433 | 436 | +0.23% | 49,900 | 127億9503万 | -3.11% | 15.89 | 0.41 |
| 12/14 | 440 | 440 | 432 | 435 | -1.36% | 30,800 | 127億6568万 | -3.55% | 15.85 | 0.41 |
| 12/13 | 438 | 441 | 438 | 441 | +0.23% | 19,300 | 129億4176万 | -2.43% | 16.07 | 0.41 |
| 12/12 | 440 | 441 | 437 | 440 | 0% | 61,800 | 129億1241万 | -2.65% | 16.03 | 0.41 |
| 12/11 | 436 | 442 | 436 | 440 | +0.92% | 23,100 | 129億1241万 | -2.65% | 16.03 | 0.41 |
| 12/08 | 446 | 448 | 436 | 436 | -2.68% | 59,500 | 127億9503万 | -3.54% | 15.89 | 0.41 |
| 12/07 | 451 | 451 | 446 | 448 | -0.44% | 28,100 | 131億4718万 | -0.88% | 16.32 | 0.42 |
| 12/06 | 449 | 451 | 448 | 450 | +0.22% | 29,500 | 132億588万 | -0.22% | 16.4 | 0.42 |
| 12/05 | 450 | 453 | 449 | 449 | -0.44% | 26,200 | 131億7653万 | -0.22% | 16.36 | 0.42 |
| 12/04 | 451 | 453 | 448 | 451 | 0% | 27,700 | 132億3522万 | +0.22% | 16.43 | 0.42 |
| 12/01 | 450 | 453 | 450 | 451 | +0.22% | 26,700 | 132億3522万 | +0.22% | 16.43 | 0.42 |
| 11/30 | 452 | 453 | 450 | 450 | -0.44% | 14,600 | 132億588万 | +0.22% | 16.4 | 0.42 |
| 11/29 | 454 | 454 | 450 | 452 | -0.44% | 25,900 | 132億6457万 | +0.67% | 16.47 | 0.42 |
| 11/28 | 456 | 458 | 452 | 454 | -1.09% | 16,800 | 133億2326万 | +1.11% | 16.54 | 0.42 |
| 11/27 | 458 | 459 | 455 | 459 | +0.22% | 11,700 | 134億6999万 | +2.23% | 16.72 | 0.43 |
| 11/24 | 452 | 460 | 452 | 458 | +0.66% | 25,000 | 134億4065万 | +2% | 16.69 | 0.43 |
| 11/22 | 452 | 455 | 452 | 455 | +0.66% | 14,900 | 133億5261万 | +1.34% | 16.58 | 0.42 |
| 11/21 | 453 | 454 | 449 | 452 | +0.67% | 22,200 | 132億6457万 | +0.67% | 16.47 | 0.42 |
| 11/20 | 464 | 465 | 449 | 449 | -2.81% | 53,900 | 131億7653万 | 0% | 16.36 | 0.42 |
| 11/17 | 453 | 462 | 453 | 462 | +2.67% | 27,700 | 135億5803万 | +2.67% | 16.83 | 0.43 |
| 11/16 | 452 | 452 | 448 | 450 | +0.22% | 21,000 | 132億588万 | -0.22% | 16.4 | 0.42 |
| 11/15 | 454 | 454 | 449 | 449 | -0.44% | 14,500 | 131億7653万 | -0.66% | 16.36 | 0.42 |
| 11/14 | 452 | 453 | 449 | 451 | -0.22% | 31,500 | 132億3522万 | -0.44% | 16.43 | 0.42 |
| 11/13 | 461 | 464 | 450 | 452 | -5.64% | 125,800 | 132億6457万 | -0.44% | 16.47 | 0.42 |
| 11/10 | 462 | 479 | 461 | 479 | +2.57% | 42,700 | 140億5692万 | +5.04% | 17.45 | 0.45 |
| 11/09 | 459 | 469 | 457 | 467 | +2.64% | 24,700 | 137億476万 | +2.64% | 17.02 | 0.44 |
| 11/08 | 444 | 457 | 443 | 455 | +2.94% | 41,300 | 133億5261万 | -0.22% | 16.58 | 0.42 |
| 11/07 | 438 | 442 | 437 | 442 | +0.91% | 24,300 | 129億7110万 | -3.49% | 16.1 | 0.41 |
| 11/06 | 439 | 439 | 433 | 438 | +1.15% | 46,100 | 128億5372万 | -4.78% | 15.96 | 0.41 |
| 11/02 | 434 | 436 | 433 | 433 | -0.23% | 31,200 | 127億699万 | -6.48% | 15.78 | 0.4 |
| 11/01 | 434 | 435 | 432 | 434 | +0.46% | 23,400 | 127億3633万 | -6.67% | 15.81 | 0.41 |
| 10/31 | 436 | 436 | 428 | 432 | +0.47% | 75,600 | 126億7764万 | -7.69% | 15.74 | 0.4 |
| 10/30 | 447 | 449 | 430 | 430 | -3.8% | 185,100 | 126億1895万 | -8.7% | 15.67 | 0.4 |
| 10/27 | 441 | 449 | 441 | 447 | +1.36% | 34,300 | 131億1784万 | -5.7% | 16.29 | 0.42 |
| 10/26 | 446 | 446 | 439 | 441 | -1.12% | 18,000 | 129億4176万 | -7.35% | 16.07 | 0.41 |
| 10/25 | 449 | 450 | 445 | 446 | 0% | 24,100 | 130億8849万 | -6.89% | 16.25 | 0.42 |
| 10/24 | 452 | 452 | 440 | 446 | -0.45% | 27,400 | 130億8849万 | -7.28% | 16.25 | 0.42 |
| 10/23 | 454 | 454 | 448 | 448 | -0.88% | 12,300 | 131億4718万 | -7.44% | 16.32 | 0.42 |
| 10/20 | 455 | 455 | 449 | 452 | -0.66% | 17,500 | 132億6457万 | -7% | 16.47 | 0.42 |
| 10/19 | 459 | 459 | 455 | 455 | -0.66% | 31,400 | 133億5261万 | -6.76% | 16.58 | 0.42 |
| 10/18 | 460 | 462 | 458 | 458 | -0.65% | 18,000 | 134億4065万 | -6.53% | 16.69 | 0.43 |
| 10/17 | 461 | 464 | 458 | 461 | +0.44% | 22,300 | 135億2869万 | -6.3% | 16.8 | 0.43 |
| 10/16 | 468 | 468 | 458 | 459 | -1.29% | 33,500 | 134億6999万 | -7.09% | 16.72 | 0.43 |
| 10/13 | 477 | 477 | 465 | 465 | -2.31% | 23,900 | 136億4607万 | -6.06% | 16.94 | 0.43 |
| 10/12 | 476 | 478 | 476 | 476 | 0% | 25,800 | 139億6888万 | -4.23% | 17.34 | 0.44 |
| 10/11 | 486 | 487 | 476 | 476 | -1.86% | 23,800 | 139億6888万 | -4.42% | 17.34 | 0.44 |
| 10/10 | 483 | 487 | 483 | 485 | +0.62% | 14,200 | 142億3300万 | -2.81% | 17.67 | 0.45 |
| 10/06 | 483 | 486 | 480 | 482 | -0.21% | 14,500 | 141億4496万 | -3.41% | 17.56 | 0.45 |
| 10/05 | 481 | 485 | 478 | 483 | +1.68% | 16,700 | 141億7431万 | -3.21% | 17.6 | 0.45 |
| 10/04 | 483 | 483 | 475 | 475 | -2.06% | 19,100 | 139億3954万 | -4.81% | 17.31 | 0.44 |
| 10/03 | 497 | 502 | 485 | 485 | -2.22% | 28,500 | 142億3300万 | -3% | 17.67 | 0.45 |
| 10/02 | 502 | 504 | 496 | 496 | -0.6% | 9,600 | 145億5581万 | -0.8% | 18.07 | 0.46 |
| 09/29 | 500 | 504 | 498 | 499 | -0.4% | 17,800 | 146億4385万 | 0% | 18.18 | 0.47 |
| 09/28 | 499 | 503 | 497 | 501 | 0% | 13,600 | 147億254万 | +0.6% | 18.25 | 0.47 |
| 09/27 | 502 | 502 | 496 | 501 | 0% | 24,700 | 147億254万 | +0.8% | 18.25 | 0.47 |
| 09/26 | 503 | 503 | 501 | 501 | -0.4% | 9,500 | 147億254万 | +1.01% | 18.25 | 0.47 |
