株価チャート
2023/11/06～2024/04/03
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 |
| 04/03 | 504 | 505 | 504 | 504 | -0.2% | 3,000 | 27億9781万 | -0.79% | 17.68 | 1.25 |
| 04/02 | 512 | 512 | 505 | 505 | -1.37% | 6,500 | 28億337万 | -1.17% | 17.71 | 1.26 |
| 04/01 | 512 | 514 | 511 | 512 | -0.58% | 2,800 | 28億4222万 | -0.19% | 17.96 | 1.27 |
| 03/29 | 515 | 515 | 512 | 515 | -0.39% | 2,000 | 28億5888万 | +0.19% | 18.06 | 1.28 |
| 03/28 | 514 | 517 | 511 | 517 | +0.98% | 5,000 | 28億6998万 | +0.19% | 18.13 | 1.29 |
| 03/27 | 511 | 514 | 511 | 512 | +0.2% | 3,800 | 28億4222万 | -0.97% | 17.96 | 1.27 |
| 03/26 | 512 | 514 | 511 | 511 | +0.2% | 4,100 | 28億3667万 | -1.54% | 17.92 | 1.27 |
| 03/25 | 510 | 514 | 508 | 510 | +0.2% | 7,400 | 28億3112万 | -1.92% | 17.89 | 1.27 |
| 03/22 | 506 | 509 | 504 | 509 | +1.19% | 6,900 | 28億2557万 | -2.3% | 17.85 | 1.27 |
| 03/21 | 505 | 506 | 503 | 503 | 0% | 2,500 | 27億9226万 | -3.82% | 17.64 | 1.25 |
| 03/19 | 502 | 505 | 501 | 503 | +0.2% | 4,800 | 27億9226万 | -4.01% | 17.64 | 1.25 |
| 03/18 | 502 | 506 | 502 | 502 | +0.2% | 5,000 | 27億8671万 | -4.56% | 17.61 | 1.25 |
| 03/15 | 502 | 505 | 501 | 501 | 0% | 3,400 | 27億8116万 | -4.93% | 17.57 | 1.25 |
| 03/14 | 506 | 508 | 501 | 501 | -0.99% | 3,400 | 27億8116万 | -5.29% | 17.57 | 1.25 |
| 03/13 | 509 | 510 | 501 | 506 | -0.39% | 9,200 | 28億892万 | -4.71% | 17.75 | 1.26 |
| 03/12 | 506 | 520 | 505 | 508 | +0.59% | 9,200 | 28億2002万 | -4.51% | 17.82 | 1.26 |
| 03/11 | 502 | 529 | 502 | 505 | +0.6% | 28,800 | 28億337万 | -5.43% | 17.71 | 1.26 |
| 03/08 | 500 | 510 | 500 | 502 | -1.76% | 14,900 | 27億8671万 | -6.17% | 17.61 | 1.25 |
| 03/07 | 509 | 529 | 506 | 511 | +1.39% | 35,000 | 28億3667万 | -4.84% | 17.92 | 1.27 |
| 03/06 | 505 | 509 | 502 | 504 | -0.2% | 5,400 | 27億9781万 | -6.32% | 17.68 | 1.25 |
| 03/05 | 500 | 510 | 500 | 505 | +1% | 7,100 | 28億337万 | -6.48% | 17.71 | 1.26 |
| 03/04 | 512 | 512 | 499 | 500 | -2.15% | 17,700 | 27億7561万 | -7.58% | 17.54 | 1.24 |
| 03/01 | 523 | 526 | 511 | 511 | -2.11% | 16,800 | 28億3667万 | -6.07% | 17.92 | 1.27 |
| 02/29 | 525 | 529 | 521 | 522 | -0.57% | 18,800 | 28億9774万 | -4.22% | 23.08 | 1.3 |
| 02/28 | 530 | 538 | 522 | 525 | -8.06% | 63,600 | 29億1439万 | -3.85% | 23.21 | 1.31 |
| 02/27 | 560 | 571 | 559 | 571 | +2.51% | 28,900 | 31億6975万 | +4.39% | 25.24 | 1.42 |
| 02/26 | 551 | 557 | 551 | 557 | +1.09% | 13,200 | 30億9203万 | +2.2% | 24.63 | 1.39 |
| 02/22 | 553 | 557 | 551 | 551 | -0.36% | 9,200 | 30億5872万 | +1.29% | 24.36 | 1.37 |
| 02/21 | 548 | 555 | 546 | 553 | +0.55% | 11,100 | 30億6983万 | +1.84% | 24.45 | 1.38 |
| 02/20 | 545 | 551 | 545 | 550 | +0.92% | 13,100 | 30億5317万 | +1.29% | 24.32 | 1.37 |
| 02/19 | 547 | 548 | 530 | 545 | -0.55% | 17,300 | 30億2542万 | +0.74% | 24.1 | 1.36 |
| 02/16 | 536 | 548 | 536 | 548 | +2.24% | 14,500 | 30億4207万 | +1.48% | 24.23 | 1.36 |
| 02/15 | 543 | 543 | 533 | 536 | -1.47% | 10,800 | 29億7545万 | -0.74% | 23.7 | 1.33 |
| 02/14 | 542 | 544 | 540 | 544 | +0.37% | 8,500 | 30億1986万 | +0.74% | 24.05 | 1.35 |
| 02/13 | 540 | 544 | 540 | 542 | 0% | 13,700 | 30億876万 | +0.56% | 23.96 | 1.35 |
| 02/09 | 544 | 545 | 542 | 542 | -0.37% | 5,300 | 30億876万 | +0.74% | 23.96 | 1.35 |
| 02/08 | 544 | 548 | 544 | 544 | +0.18% | 3,200 | 30億1986万 | +1.3% | 24.05 | 1.35 |
| 02/07 | 545 | 547 | 543 | 543 | -0.55% | 7,400 | 30億1431万 | +1.5% | 24.01 | 1.35 |
| 02/06 | 543 | 549 | 543 | 546 | +0.55% | 13,500 | 30億3097万 | +2.25% | 24.14 | 1.36 |
| 02/05 | 538 | 543 | 538 | 543 | +0.93% | 6,500 | 30億1431万 | +2.07% | 24.01 | 1.35 |
| 02/02 | 544 | 545 | 538 | 538 | -0.74% | 12,200 | 29億8656万 | +1.51% | 23.79 | 1.34 |
| 02/01 | 544 | 548 | 541 | 542 | -0.37% | 5,200 | 30億876万 | +2.46% | 23.96 | 1.35 |
| 01/31 | 547 | 550 | 544 | 544 | -0.55% | 11,200 | 30億1986万 | +3.23% | 24.05 | 1.35 |
| 01/30 | 548 | 551 | 546 | 547 | +0.18% | 5,600 | 30億3652万 | +4.19% | 24.18 | 1.36 |
| 01/29 | 552 | 555 | 545 | 546 | +0.37% | 9,400 | 30億3097万 | +4.4% | 24.14 | 1.36 |
| 01/26 | 554 | 554 | 544 | 544 | -1.81% | 10,500 | 30億1986万 | +4.41% | 24.05 | 1.35 |
| 01/25 | 549 | 555 | 540 | 554 | +2.21% | 22,700 | 30億7538万 | +6.74% | 24.49 | 1.38 |
| 01/24 | 547 | 548 | 542 | 542 | -0.91% | 5,000 | 30億876万 | +4.84% | 23.96 | 1.35 |
| 01/23 | 545 | 548 | 542 | 547 | +0.37% | 5,900 | 30億3652万 | +6.21% | 24.18 | 1.36 |
| 01/22 | 539 | 545 | 539 | 545 | +1.3% | 11,300 | 30億2542万 | +6.24% | 24.1 | 1.36 |
| 01/19 | 533 | 539 | 533 | 538 | +1.51% | 8,700 | 29億8656万 | +5.28% | 23.79 | 1.34 |
| 01/18 | 528 | 533 | 528 | 530 | +0.38% | 8,000 | 29億4215万 | +4.13% | 23.43 | 1.32 |
| 01/17 | 536 | 536 | 528 | 528 | -1.49% | 11,100 | 29億3104万 | +3.94% | 23.34 | 1.31 |
| 01/16 | 526 | 542 | 524 | 536 | +2.49% | 21,500 | 29億7545万 | +5.72% | 23.7 | 1.33 |
| 01/15 | 520 | 527 | 520 | 523 | +0.58% | 19,700 | 29億329万 | +2.95% | 23.12 | 1.3 |
| 01/12 | 535 | 536 | 518 | 520 | -2.8% | 33,300 | 28億8663万 | +1.76% | 22.99 | 1.29 |
| 01/11 | 550 | 555 | 532 | 535 | -1.11% | 93,700 | 29億6990万 | +4.7% | 23.65 | 1.33 |
| 01/10 | 522 | 624 | 522 | 541 | +3.24% | 484,300 | 30億321万 | +6.08% | 23.92 | 1.35 |
| 01/09 | 519 | 527 | 519 | 524 | +1.35% | 15,300 | 29億884万 | +3.15% | 23.17 | 1.3 |
| 01/05 | 514 | 518 | 512 | 517 | +1.37% | 9,900 | 28億6998万 | +1.77% | 22.86 | 1.29 |
| 01/04 | 503 | 514 | 503 | 510 | +1.39% | 13,800 | 28億3112万 | +0.59% | 22.55 | 1.27 |
| 2023 |
| 12/29 | 506 | 517 | 500 | 503 | -0.2% | 23,600 | 27億9226万 | -0.59% | 22.24 | 1.25 |
| 12/28 | 495 | 508 | 495 | 504 | +2.02% | 7,300 | 27億9781万 | -0.4% | 22.28 | 1.25 |
| 12/27 | 506 | 506 | 494 | 494 | -2.37% | 17,500 | 27億4230万 | -2.37% | 21.84 | 1.23 |
| 12/26 | 522 | 538 | 505 | 506 | +0.4% | 32,900 | 28億892万 | 0% | 22.37 | 1.26 |
| 12/25 | 499 | 505 | 498 | 504 | +1.61% | 11,900 | 27億9781万 | -0.2% | 22.28 | 1.25 |
| 12/22 | 500 | 500 | 496 | 496 | +0.2% | 4,500 | 27億5341万 | -1.78% | 21.93 | 1.23 |
| 12/21 | 497 | 497 | 494 | 495 | 0% | 4,900 | 27億4785万 | -1.98% | 21.88 | 1.23 |
| 12/20 | 502 | 502 | 495 | 495 | -0.2% | 9,200 | 27億4785万 | -1.98% | 21.88 | 1.23 |
| 12/19 | 500 | 502 | 494 | 496 | +0.4% | 8,000 | 27億5341万 | -1.78% | 21.93 | 1.23 |
| 12/18 | 494 | 504 | 494 | 494 | +0.2% | 11,100 | 27億4230万 | -2.18% | 21.84 | 1.23 |
| 12/15 | 494 | 497 | 491 | 493 | +0.2% | 9,800 | 27億3675万 | -2.38% | 21.8 | 1.23 |
| 12/14 | 504 | 505 | 491 | 492 | -2.19% | 16,300 | 27億3120万 | -2.57% | 21.75 | 1.22 |
| 12/13 | 508 | 520 | 497 | 503 | -0.4% | 35,400 | 27億9226万 | -0.2% | 22.24 | 1.25 |
| 12/12 | 498 | 507 | 494 | 505 | +2.85% | 19,100 | 28億337万 | +0.2% | 22.33 | 1.26 |
| 12/11 | 494 | 510 | 486 | 491 | -0.61% | 47,700 | 27億2565万 | -2.39% | 21.71 | 1.22 |
| 12/08 | 518 | 534 | 490 | 494 | -3.52% | 140,200 | 27億4230万 | -1.79% | 21.84 | 1.23 |
| 12/07 | 571 | 577 | 505 | 512 | -5.36% | 308,300 | 28億4222万 | +1.79% | 22.64 | 1.27 |
| 12/06 | 605 | 640 | 538 | 541 | -12.03% | 736,000 | 30億321万 | +7.77% | 23.92 | 1.35 |
| 12/05 | 615 | 615 | 615 | 615 | +19.42% | 73,000 | 34億1400万 | +23.25% | 27.19 | 1.53 |
| 12/04 | 503 | 556 | 501 | 515 | +2.39% | 101,600 | 28億5888万 | +4.25% | 22.77 | 1.28 |
| 12/01 | 504 | 504 | 502 | 503 | -0.59% | 4,400 | 27億9226万 | +2.24% | 22.24 | 1.25 |
| 11/30 | 503 | 506 | 502 | 506 | +0.4% | 5,700 | 28億892万 | +3.05% | 22.37 | 1.27 |
| 11/29 | 499 | 504 | 499 | 504 | +0.8% | 3,200 | 27億9781万 | +2.86% | 22.28 | 1.26 |
| 11/28 | 499 | 501 | 499 | 500 | +0.2% | 2,100 | 27億7561万 | +2.04% | 22.11 | 1.25 |
| 11/27 | 498 | 500 | 495 | 499 | +0.2% | 9,500 | 27億7006万 | +2.04% | 22.06 | 1.25 |
| 11/24 | 499 | 500 | 498 | 498 | +0.2% | 2,700 | 27億6451万 | +2.05% | 22.02 | 1.25 |
| 11/22 | 495 | 498 | 492 | 497 | +0.4% | 700 | 27億5896万 | +2.05% | 21.97 | 1.24 |
| 11/21 | 499 | 499 | 491 | 495 | +1.02% | 3,400 | 27億4785万 | +1.64% | 21.88 | 1.24 |
| 11/20 | 498 | 498 | 490 | 490 | -1.21% | 5,700 | 27億2010万 | +0.82% | 21.66 | 1.23 |
| 11/17 | 494 | 496 | 493 | 496 | +0.61% | 1,000 | 27億5341万 | +2.27% | 21.93 | 1.24 |
| 11/16 | 498 | 500 | 493 | 493 | -0.8% | 4,800 | 27億3675万 | +1.65% | 21.8 | 1.23 |
| 11/15 | 495 | 497 | 494 | 497 | +0.61% | 2,700 | 27億5896万 | +2.69% | 21.97 | 1.24 |
| 11/14 | 494 | 494 | 493 | 494 | +0.41% | 1,200 | 27億4230万 | +2.07% | 21.84 | 1.24 |
| 11/13 | 491 | 494 | 491 | 492 | 0% | 1,600 | 27億3120万 | +1.86% | 21.75 | 1.23 |
| 11/10 | 492 | 493 | 491 | 492 | 0% | 900 | 27億3120万 | +1.86% | 21.75 | 1.23 |
| 11/09 | 488 | 492 | 488 | 492 | +1.03% | 1,500 | 27億3120万 | +1.86% | 21.75 | 1.23 |
| 11/08 | 489 | 493 | 487 | 487 | -0.41% | 2,100 | 27億344万 | +0.83% | 21.53 | 1.22 |
| 11/07 | 488 | 490 | 488 | 489 | 0% | 2,300 | 27億1455万 | +1.03% | 21.62 | 1.22 |
| 11/06 | 488 | 489 | 487 | 489 | +0.62% | 1,600 | 27億1455万 | +1.03% | 21.62 | 1.22 |
