株価チャート
2023/09/15~2024/02/14
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 |
02/14 | 274 | 279 | 263 | 267 | -2.55% | 159,200 | 36億8099万 | -7.29% | 6.01 | 0.59 |
02/13 | 280 | 280 | 270 | 274 | -1.79% | 73,400 | 37億7750万 | -5.19% | 6.17 | 0.6 |
02/09 | 284 | 285 | 277 | 279 | -2.11% | 65,300 | 38億4643万 | -3.79% | 6.28 | 0.62 |
02/08 | 288 | 288 | 282 | 285 | -0.7% | 34,500 | 39億2915万 | -2.06% | 6.42 | 0.63 |
02/07 | 291 | 291 | 286 | 287 | -1.03% | 12,200 | 39億5672万 | -1.37% | 6.46 | 0.63 |
02/06 | 290 | 290 | 285 | 290 | 0% | 34,400 | 39億9808万 | -0.34% | 6.53 | 0.64 |
02/05 | 288 | 290 | 285 | 290 | +0.69% | 29,900 | 39億9808万 | -0.34% | 6.53 | 0.64 |
02/02 | 285 | 289 | 284 | 288 | +1.05% | 34,200 | 39億7051万 | -0.69% | 6.48 | 0.64 |
02/01 | 291 | 291 | 285 | 285 | -2.06% | 31,400 | 39億2915万 | -1.72% | 6.42 | 0.63 |
01/31 | 290 | 291 | 288 | 291 | +0.34% | 26,300 | 40億1187万 | +0.34% | 6.55 | 0.64 |
01/30 | 294 | 298 | 290 | 290 | -1.69% | 111,100 | 39億9808万 | +0.35% | 6.53 | 0.64 |
01/29 | 296 | 300 | 295 | 295 | +0.34% | 24,600 | 40億6701万 | +2.08% | 6.64 | 0.65 |
01/26 | 298 | 299 | 294 | 294 | -1.01% | 34,000 | 40億5323万 | +2.08% | 6.62 | 0.65 |
01/25 | 289 | 300 | 289 | 297 | +2.41% | 60,900 | 40億9459万 | +3.13% | 6.69 | 0.66 |
01/24 | 292 | 292 | 288 | 290 | 0% | 22,800 | 39億9808万 | +1.05% | 6.53 | 0.64 |
01/23 | 295 | 295 | 288 | 290 | -1.02% | 31,200 | 39億9808万 | +1.4% | 6.53 | 0.64 |
01/22 | 286 | 294 | 283 | 293 | +3.17% | 43,300 | 40億3944万 | +2.45% | 6.6 | 0.65 |
01/19 | 286 | 287 | 282 | 284 | -1.05% | 30,300 | 39億1536万 | -0.35% | 6.39 | 0.63 |
01/18 | 287 | 289 | 286 | 287 | +0.35% | 21,100 | 39億5672万 | +0.7% | 6.46 | 0.63 |
01/17 | 289 | 293 | 286 | 286 | -1.04% | 34,800 | 39億4293万 | +0.7% | 6.44 | 0.63 |
01/16 | 289 | 296 | 289 | 289 | +0.35% | 45,100 | 39億8429万 | +1.76% | 6.51 | 0.64 |
01/15 | 289 | 291 | 287 | 288 | -0.35% | 38,500 | 39億7051万 | +1.41% | 6.48 | 0.64 |
01/12 | 299 | 299 | 288 | 289 | -3.02% | 62,000 | 39億8429万 | +2.12% | 6.51 | 0.64 |
01/11 | 300 | 300 | 291 | 298 | 0% | 47,400 | 41億837万 | +5.3% | 6.71 | 0.66 |
01/10 | 298 | 298 | 293 | 298 | +0.68% | 29,800 | 41億837万 | +5.67% | 6.71 | 0.66 |
01/09 | 295 | 296 | 290 | 296 | +1.02% | 52,500 | 40億8080万 | +5.34% | 6.66 | 0.65 |
01/05 | 294 | 294 | 288 | 293 | +1.03% | 40,400 | 40億3944万 | +4.27% | 6.6 | 0.65 |
01/04 | 294 | 294 | 285 | 290 | -1.36% | 52,000 | 39億9808万 | +3.2% | 6.53 | 0.64 |
2023 |
12/29 | 290 | 297 | 290 | 294 | +1.73% | 69,300 | 40億5323万 | +4.63% | 6.62 | 0.65 |
12/28 | 285 | 289 | 284 | 289 | +1.4% | 62,900 | 39億8429万 | +3.21% | 6.51 | 0.64 |
12/27 | 277 | 285 | 277 | 285 | +3.64% | 88,300 | 39億2915万 | +1.79% | 6.42 | 0.63 |
12/26 | 277 | 280 | 275 | 275 | -0.72% | 39,800 | 37億9128万 | -1.79% | 6.19 | 0.61 |
12/25 | 280 | 284 | 277 | 277 | -1.07% | 46,000 | 38億1886万 | -1.42% | 6.24 | 0.61 |
12/22 | 279 | 284 | 279 | 280 | +0.36% | 36,800 | 38億6022万 | -0.36% | 6.3 | 0.62 |
12/21 | 285 | 285 | 279 | 279 | -2.45% | 43,800 | 38億4643万 | -0.71% | 6.28 | 0.62 |
12/20 | 283 | 288 | 282 | 286 | +1.78% | 61,500 | 39億4293万 | +2.14% | 6.44 | 0.63 |
12/19 | 275 | 282 | 275 | 281 | +1.44% | 48,900 | 38億7400万 | +0.72% | 6.33 | 0.62 |
12/18 | 276 | 278 | 273 | 277 | -0.36% | 50,700 | 38億1886万 | -0.36% | 6.24 | 0.61 |
12/15 | 273 | 280 | 273 | 278 | +1.46% | 38,400 | 38億3264万 | 0% | 6.26 | 0.61 |
12/14 | 283 | 284 | 273 | 274 | -2.84% | 68,200 | 37億7750万 | -1.08% | 6.17 | 0.6 |
12/13 | 278 | 285 | 278 | 282 | +2.55% | 100,100 | 38億8779万 | +1.81% | 6.35 | 0.62 |
12/12 | 282 | 284 | 275 | 275 | 0% | 79,000 | 37億9128万 | -0.36% | 6.19 | 0.61 |
12/11 | 274 | 276 | 273 | 275 | +1.48% | 55,100 | 37億9128万 | -0.36% | 6.19 | 0.61 |
12/08 | 276 | 278 | 271 | 271 | -2.52% | 61,400 | 37億3614万 | -1.45% | 6.1 | 0.6 |
12/07 | 278 | 282 | 277 | 278 | -1.07% | 90,200 | 38億3264万 | +0.72% | 6.26 | 0.61 |
12/06 | 274 | 281 | 274 | 281 | +2.55% | 42,900 | 38億7400万 | +1.81% | 6.33 | 0.62 |
12/05 | 282 | 282 | 274 | 274 | -2.49% | 61,900 | 37億7750万 | -0.72% | 6.17 | 0.6 |
12/04 | 278 | 282 | 277 | 281 | +1.44% | 25,700 | 38億7400万 | +1.81% | 6.33 | 0.62 |
12/01 | 287 | 287 | 277 | 277 | -2.12% | 58,000 | 38億1886万 | 0% | 6.24 | 0.61 |
11/30 | 288 | 291 | 283 | 283 | -2.41% | 57,600 | 39億157万 | +2.17% | 6.37 | 0.62 |
11/29 | 292 | 309 | 283 | 290 | +1.75% | 437,700 | 39億9808万 | +4.69% | 6.53 | 0.64 |
11/28 | 285 | 286 | 282 | 285 | -0.35% | 50,600 | 39億2915万 | +2.89% | 6.42 | 0.63 |
11/27 | 287 | 292 | 282 | 286 | -0.35% | 41,000 | 39億4293万 | +3.25% | 6.44 | 0.63 |
11/24 | 283 | 288 | 282 | 287 | +2.5% | 58,500 | 39億5672万 | +3.61% | 6.46 | 0.63 |
11/22 | 283 | 286 | 276 | 280 | -2.1% | 99,600 | 38億6022万 | +0.72% | 6.3 | 0.62 |
11/21 | 294 | 295 | 286 | 286 | -2.72% | 83,700 | 39億4293万 | +2.88% | 6.44 | 0.63 |
11/20 | 295 | 307 | 289 | 294 | +0.34% | 208,800 | 40億5323万 | +5.76% | 6.62 | 0.65 |
11/17 | 271 | 302 | 270 | 293 | +7.33% | 496,500 | 40億3944万 | +5.4% | 6.6 | 0.65 |
11/16 | 259 | 275 | 259 | 273 | +5% | 144,000 | 37億6371万 | -2.15% | 6.15 | 0.6 |
11/15 | 264 | 264 | 259 | 260 | 0% | 79,100 | 35億8449万 | -7.14% | 5.85 | 0.57 |
11/14 | 264 | 264 | 258 | 260 | -0.76% | 65,500 | 35億8449万 | -7.8% | 5.85 | 0.57 |
11/13 | 259 | 264 | 259 | 262 | +0.77% | 78,900 | 36億1206万 | -8.07% | 5.9 | 0.58 |
11/10 | 263 | 263 | 256 | 260 | -1.14% | 95,100 | 35億8449万 | -9.41% | 5.85 | 0.57 |
11/09 | 263 | 263 | 257 | 263 | +0.38% | 127,200 | 36億2584万 | -8.68% | 5.92 | 0.58 |
11/08 | 265 | 267 | 259 | 262 | -1.87% | 154,500 | 36億1206万 | -9.66% | 5.9 | 0.58 |
11/07 | 270 | 272 | 264 | 267 | -0.37% | 84,100 | 36億8099万 | -8.56% | 6.01 | 0.59 |
11/06 | 265 | 272 | 263 | 268 | +1.9% | 219,400 | 36億9478万 | -8.84% | 6.03 | 0.59 |
11/02 | 267 | 271 | 263 | 263 | -6.07% | 411,800 | 36億2584万 | -11.15% | 5.92 | 0.58 |
11/01 | 282 | 282 | 276 | 280 | -0.71% | 95,900 | 38億6022万 | -6.35% | 6.3 | 0.62 |
10/31 | 281 | 282 | 274 | 282 | +0.36% | 77,500 | 38億8779万 | -6.31% | 6.35 | 0.62 |
10/30 | 286 | 293 | 281 | 281 | -2.43% | 123,100 | 38億7400万 | -7.26% | 6.33 | 0.62 |
10/27 | 283 | 291 | 283 | 288 | +1.41% | 74,200 | 39億7051万 | -5.88% | 6.48 | 0.64 |
10/26 | 285 | 292 | 282 | 284 | -2.07% | 89,100 | 39億1536万 | -7.49% | 6.39 | 0.63 |
10/25 | 290 | 293 | 289 | 290 | +1.05% | 71,700 | 39億9808万 | -6.15% | 6.53 | 0.64 |
10/24 | 283 | 288 | 275 | 287 | +3.24% | 120,100 | 39億5672万 | -7.72% | 6.46 | 0.63 |
10/23 | 287 | 291 | 276 | 278 | -4.47% | 133,700 | 38億3264万 | -11.18% | 6.26 | 0.61 |
10/20 | 289 | 292 | 283 | 291 | +0.34% | 111,500 | 40億1187万 | -7.91% | 6.55 | 0.64 |
10/19 | 290 | 295 | 289 | 290 | -2.03% | 59,300 | 39億9808万 | -8.81% | 6.53 | 0.64 |
10/18 | 294 | 296 | 289 | 296 | +0.68% | 34,000 | 40億8080万 | -7.5% | 6.66 | 0.65 |
10/17 | 293 | 297 | 288 | 294 | +2.08% | 66,500 | 40億5323万 | -8.7% | 6.62 | 0.65 |
10/16 | 295 | 296 | 287 | 288 | -3.03% | 123,300 | 39億7051万 | -11.38% | 6.48 | 0.64 |
10/13 | 304 | 316 | 296 | 297 | -2.62% | 105,000 | 40億9459万 | -9.17% | 6.69 | 0.66 |
10/12 | 307 | 308 | 302 | 305 | -0.97% | 29,900 | 42億488万 | -7.58% | 6.87 | 0.67 |
10/11 | 316 | 316 | 307 | 308 | -2.53% | 25,700 | 42億4624万 | -7.23% | 6.93 | 0.68 |
10/10 | 316 | 318 | 312 | 316 | -0.63% | 48,900 | 43億5653万 | -5.39% | 7.11 | 0.7 |
10/06 | 310 | 320 | 310 | 318 | +3.25% | 86,300 | 43億8410万 | -5.36% | 7.16 | 0.7 |
10/05 | 300 | 308 | 300 | 308 | +2.67% | 172,800 | 42億4624万 | -8.88% | 6.93 | 0.68 |
10/04 | 302 | 309 | 298 | 300 | -1.32% | 125,400 | 41億3595万 | -11.76% | 6.75 | 0.66 |
10/03 | 315 | 315 | 304 | 304 | -3.49% | 129,600 | 41億9109万 | -11.11% | 6.84 | 0.67 |
10/02 | 323 | 326 | 315 | 315 | -1.87% | 96,000 | 43億4274万 | -8.43% | 7.09 | 0.7 |
09/29 | 326 | 331 | 321 | 321 | -1.53% | 59,500 | 44億2546万 | -6.96% | 7.23 | 0.79 |
09/28 | 328 | 331 | 323 | 326 | -2.69% | 177,600 | 44億9439万 | -5.78% | 7.34 | 0.81 |
09/27 | 328 | 341 | 324 | 335 | +2.13% | 552,200 | 46億1847万 | -3.46% | 7.54 | 0.83 |
09/26 | 334 | 334 | 328 | 328 | -1.8% | 163,400 | 45億2197万 | -5.2% | 7.38 | 0.81 |
09/25 | 340 | 340 | 332 | 334 | -1.18% | 87,800 | 46億469万 | -3.75% | 7.52 | 0.83 |
09/22 | 326 | 339 | 326 | 338 | +2.74% | 84,200 | 46億5983万 | -2.31% | 7.61 | 0.84 |
09/21 | 335 | 337 | 327 | 329 | -1.5% | 66,000 | 45億3575万 | -4.91% | 7.41 | 0.81 |
09/20 | 339 | 341 | 334 | 334 | -1.18% | 45,200 | 46億469万 | -3.47% | 7.52 | 0.83 |
09/19 | 340 | 341 | 334 | 338 | +0.3% | 41,000 | 46億5983万 | -2.31% | 7.61 | 0.84 |
09/15 | 345 | 345 | 337 | 337 | -2.88% | 69,500 | 46億4605万 | -3.16% | 7.59 | 0.83 |