株価チャート
2023/09/29～2024/02/28
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 |
| 02/28 | 390 | 394 | 389 | 389 | -0.51% | 15,700 | 55億4873万 | -2.75% | 11.62 | 1.13 |
| 02/27 | 393 | 395 | 389 | 391 | -0.26% | 21,800 | 55億7726万 | -2.49% | 11.68 | 1.14 |
| 02/26 | 397 | 397 | 389 | 392 | 0% | 12,400 | 55億9152万 | -2.24% | 11.71 | 1.14 |
| 02/22 | 388 | 419 | 382 | 392 | +1.03% | 165,500 | 55億9152万 | -2.49% | 11.71 | 1.14 |
| 02/21 | 390 | 391 | 388 | 388 | -0.77% | 12,400 | 55億3447万 | -3.48% | 11.59 | 1.13 |
| 02/20 | 396 | 398 | 391 | 391 | -1.26% | 17,200 | 55億7726万 | -2.98% | 11.68 | 1.14 |
| 02/19 | 389 | 396 | 385 | 396 | +1.8% | 13,000 | 56億4858万 | -1.74% | 11.82 | 1.15 |
| 02/16 | 377 | 389 | 377 | 389 | +3.46% | 20,700 | 55億4873万 | -3.71% | 11.62 | 1.13 |
| 02/15 | 383 | 385 | 373 | 376 | -1.83% | 68,300 | 53億6330万 | -7.16% | 11.23 | 1.09 |
| 02/14 | 395 | 395 | 383 | 383 | -4.01% | 114,500 | 54億6315万 | -5.67% | 11.44 | 1.12 |
| 02/13 | 401 | 402 | 395 | 399 | -1.72% | 64,800 | 56億9137万 | -1.97% | 11.91 | 1.16 |
| 02/09 | 410 | 423 | 406 | 406 | -1.46% | 66,700 | 57億9122万 | -0.49% | 12.12 | 1.18 |
| 02/08 | 409 | 414 | 405 | 412 | 0% | 17,600 | 58億7680万 | +0.98% | 12.3 | 1.2 |
| 02/07 | 408 | 413 | 407 | 412 | +0.73% | 15,100 | 58億7680万 | +0.98% | 12.3 | 1.2 |
| 02/06 | 407 | 413 | 407 | 409 | +0.49% | 13,400 | 58億3401万 | +0.49% | 12.21 | 1.19 |
| 02/05 | 410 | 410 | 405 | 407 | 0% | 15,600 | 58億548万 | 0% | 12.15 | 1.19 |
| 02/02 | 411 | 411 | 403 | 407 | 0% | 13,400 | 58億548万 | 0% | 12.15 | 1.19 |
| 02/01 | 409 | 409 | 404 | 407 | -0.73% | 11,300 | 58億548万 | 0% | 12.15 | 1.19 |
| 01/31 | 405 | 410 | 405 | 410 | +1.74% | 19,700 | 58億4828万 | +0.74% | 12.24 | 1.19 |
| 01/30 | 415 | 416 | 403 | 403 | -2.18% | 102,400 | 57億4843万 | -0.98% | 12.03 | 1.17 |
| 01/29 | 413 | 413 | 408 | 412 | +0.24% | 16,700 | 58億7680万 | +1.23% | 12.3 | 1.2 |
| 01/26 | 412 | 414 | 408 | 411 | +0.74% | 16,500 | 58億6254万 | +0.98% | 12.27 | 1.2 |
| 01/25 | 404 | 413 | 404 | 408 | +1.24% | 26,900 | 58億1975万 | +0.25% | 12.18 | 1.19 |
| 01/24 | 407 | 409 | 401 | 403 | -0.49% | 24,700 | 57億4843万 | -0.98% | 12.03 | 1.17 |
| 01/23 | 409 | 409 | 405 | 405 | -0.98% | 14,700 | 57億7696万 | -0.49% | 12.09 | 1.18 |
| 01/22 | 411 | 416 | 407 | 409 | 0% | 38,600 | 58億3401万 | +0.25% | 12.21 | 1.19 |
| 01/19 | 403 | 409 | 403 | 409 | +1.24% | 13,200 | 58億3401万 | +0.49% | 12.21 | 1.19 |
| 01/18 | 407 | 407 | 404 | 404 | +0.25% | 8,400 | 57億6269万 | -0.74% | 12.06 | 1.18 |
| 01/17 | 402 | 410 | 402 | 403 | 0% | 25,400 | 57億4843万 | -0.98% | 12.03 | 1.17 |
| 01/16 | 406 | 407 | 403 | 403 | -0.25% | 7,400 | 57億4843万 | -0.98% | 12.03 | 1.17 |
| 01/15 | 404 | 407 | 404 | 404 | -0.49% | 11,100 | 57億6269万 | -0.98% | 12.06 | 1.18 |
| 01/12 | 408 | 411 | 403 | 406 | -1.22% | 35,200 | 57億9122万 | -0.49% | 12.12 | 1.18 |
| 01/11 | 407 | 411 | 406 | 411 | +0.49% | 15,300 | 58億6254万 | +0.49% | 12.27 | 1.2 |
| 01/10 | 410 | 410 | 406 | 409 | -0.24% | 19,500 | 58億3401万 | 0% | 12.21 | 1.19 |
| 01/09 | 408 | 413 | 406 | 410 | 0% | 13,700 | 58億4828万 | 0% | 12.24 | 1.19 |
| 01/05 | 409 | 410 | 404 | 410 | +0.24% | 10,700 | 58億4828万 | 0% | 12.24 | 1.19 |
| 01/04 | 410 | 412 | 406 | 409 | +0.49% | 14,000 | 58億3401万 | -0.49% | 12.21 | 1.19 |
| 2023 |
| 12/29 | 409 | 409 | 404 | 407 | -0.49% | 7,700 | 58億548万 | -1.21% | 12.15 | 1.23 |
| 12/28 | 402 | 409 | 402 | 409 | +1.24% | 6,000 | 58億3401万 | -0.97% | 12.21 | 1.24 |
| 12/27 | 407 | 407 | 398 | 404 | +0.5% | 25,400 | 57億6269万 | -2.42% | 12.06 | 1.22 |
| 12/26 | 402 | 403 | 397 | 402 | +0.5% | 19,700 | 57億3416万 | -3.13% | 12 | 1.22 |
| 12/25 | 405 | 406 | 400 | 400 | -2.44% | 19,900 | 57億564万 | -3.61% | 11.94 | 1.21 |
| 12/22 | 406 | 411 | 406 | 410 | +1.49% | 7,800 | 58億4828万 | -1.44% | 12.24 | 1.24 |
| 12/21 | 403 | 410 | 403 | 404 | -0.49% | 13,100 | 57億6269万 | -2.65% | 12.06 | 1.22 |
| 12/20 | 406 | 413 | 405 | 406 | -1.93% | 18,700 | 57億9122万 | -2.17% | 12.12 | 1.23 |
| 12/19 | 416 | 416 | 409 | 414 | -0.48% | 5,600 | 59億533万 | -0.24% | 12.36 | 1.26 |
| 12/18 | 408 | 418 | 405 | 416 | +1.71% | 32,000 | 59億3386万 | +0.48% | 12.42 | 1.26 |
| 12/15 | 408 | 412 | 406 | 409 | -0.24% | 21,700 | 58億3401万 | -1.21% | 12.21 | 1.24 |
| 12/14 | 413 | 413 | 407 | 410 | 0% | 21,500 | 58億4828万 | -0.73% | 12.24 | 1.24 |
| 12/13 | 403 | 419 | 403 | 410 | +0.49% | 28,500 | 58億4828万 | -0.73% | 12.24 | 1.24 |
| 12/12 | 408 | 412 | 402 | 408 | +1.49% | 20,200 | 58億1975万 | -0.97% | 12.18 | 1.24 |
| 12/11 | 404 | 407 | 399 | 402 | +0.5% | 21,300 | 57億3416万 | -2.43% | 12 | 1.22 |
| 12/08 | 396 | 407 | 396 | 400 | -0.99% | 30,900 | 57億564万 | -2.68% | 11.94 | 1.21 |
| 12/07 | 416 | 418 | 404 | 404 | -4.04% | 8,900 | 57億6269万 | -1.7% | 12.06 | 1.22 |
| 12/06 | 418 | 429 | 415 | 421 | +0.24% | 16,900 | 60億518万 | +2.68% | 12.57 | 1.28 |
| 12/05 | 406 | 428 | 405 | 420 | +0.72% | 40,700 | 59億9092万 | +2.94% | 12.54 | 1.27 |
| 12/04 | 415 | 423 | 411 | 417 | -0.71% | 13,200 | 59億4812万 | +2.46% | 12.45 | 1.26 |
| 12/01 | 421 | 423 | 418 | 420 | -0.94% | 7,200 | 59億9092万 | +3.45% | 12.54 | 1.27 |
| 11/30 | 424 | 427 | 418 | 424 | +0.24% | 11,900 | 60億4797万 | +4.69% | 12.66 | 1.29 |
| 11/29 | 429 | 429 | 417 | 423 | -1.86% | 32,800 | 60億3371万 | +4.96% | 12.63 | 1.28 |
| 11/28 | 431 | 433 | 429 | 431 | -0.23% | 12,700 | 61億4782万 | +7.48% | 12.87 | 1.31 |
| 11/27 | 434 | 434 | 429 | 432 | +1.41% | 16,600 | 61億6209万 | +8% | 12.9 | 1.31 |
| 11/24 | 431 | 434 | 426 | 426 | -1.16% | 15,000 | 60億7650万 | +7.04% | 12.72 | 1.29 |
| 11/22 | 429 | 433 | 425 | 431 | -0.46% | 38,000 | 61億4782万 | +8.84% | 12.87 | 1.31 |
| 11/21 | 415 | 437 | 415 | 433 | +4.09% | 127,300 | 61億7635万 | +9.62% | 12.93 | 1.31 |
| 11/20 | 403 | 419 | 401 | 416 | +3.23% | 106,400 | 59億3386万 | +5.85% | 12.42 | 1.26 |
| 11/17 | 399 | 403 | 399 | 403 | +1.26% | 18,600 | 57億4843万 | +2.81% | 12.03 | 1.22 |
| 11/16 | 401 | 404 | 398 | 398 | -0.25% | 25,400 | 56億7711万 | +1.79% | 11.88 | 1.21 |
| 11/15 | 404 | 404 | 398 | 399 | -0.75% | 18,400 | 56億9137万 | +2.31% | 11.91 | 1.21 |
| 11/14 | 401 | 403 | 399 | 402 | -0.5% | 9,100 | 57億3416万 | +3.08% | 12 | 1.22 |
| 11/13 | 397 | 404 | 395 | 404 | +1.51% | 36,100 | 57億6269万 | +3.86% | 12.06 | 1.22 |
| 11/10 | 396 | 400 | 392 | 398 | 0% | 28,400 | 56億7711万 | +2.58% | 11.88 | 1.21 |
| 11/09 | 397 | 398 | 395 | 398 | +0.25% | 11,400 | 56億7711万 | +2.84% | 11.88 | 1.21 |
| 11/08 | 396 | 398 | 393 | 397 | +0.25% | 16,700 | 56億6284万 | +2.58% | 11.85 | 1.2 |
| 11/07 | 399 | 399 | 394 | 396 | -0.75% | 17,200 | 56億4858万 | +2.33% | 11.82 | 1.2 |
| 11/06 | 386 | 403 | 386 | 399 | +3.64% | 71,600 | 56億9137万 | +3.1% | 11.91 | 1.21 |
| 11/02 | 390 | 391 | 385 | 385 | -1.79% | 10,100 | 54億9167万 | -0.52% | 11.5 | 1.17 |
| 11/01 | 389 | 394 | 389 | 392 | +0.77% | 24,700 | 55億9152万 | +1.29% | 11.71 | 1.19 |
| 10/31 | 378 | 389 | 377 | 389 | +3.73% | 39,400 | 55億4873万 | +0.26% | 11.62 | 1.18 |
| 10/30 | 386 | 389 | 375 | 375 | -4.34% | 102,200 | 53億4903万 | -3.35% | 11.2 | 1.14 |
| 10/27 | 392 | 394 | 387 | 392 | +2.08% | 35,200 | 55億9152万 | +0.77% | 11.71 | 1.19 |
| 10/26 | 383 | 389 | 380 | 384 | -1.29% | 45,700 | 54億7741万 | -1.29% | 11.47 | 1.16 |
| 10/25 | 385 | 390 | 384 | 389 | +1.04% | 18,500 | 55億4873万 | -0.26% | 11.62 | 1.18 |
| 10/24 | 382 | 387 | 375 | 385 | +0.79% | 38,500 | 54億9167万 | -1.28% | 11.5 | 1.17 |
| 10/23 | 385 | 385 | 379 | 382 | -0.26% | 17,700 | 54億4888万 | -2.05% | 11.41 | 1.16 |
| 10/20 | 383 | 385 | 383 | 383 | -0.78% | 2,900 | 54億6315万 | -2.05% | 11.44 | 1.16 |
| 10/19 | 389 | 389 | 384 | 386 | -1.53% | 15,300 | 55億594万 | -1.28% | 11.53 | 1.17 |
| 10/18 | 390 | 392 | 387 | 392 | +0.51% | 22,300 | 55億9152万 | 0% | 11.71 | 1.19 |
| 10/17 | 386 | 391 | 386 | 390 | +1.04% | 16,100 | 55億6299万 | -0.51% | 11.65 | 1.18 |
| 10/16 | 381 | 388 | 380 | 386 | +0.52% | 76,000 | 55億594万 | -1.53% | 11.53 | 1.17 |
| 10/13 | 390 | 390 | 380 | 384 | -1.54% | 38,600 | 54億7741万 | -2.04% | 11.47 | 1.16 |
| 10/12 | 382 | 390 | 382 | 390 | +1.56% | 31,900 | 55億6299万 | -0.51% | 11.65 | 1.18 |
| 10/11 | 391 | 391 | 384 | 384 | -1.29% | 21,000 | 54億7741万 | -2.29% | 11.47 | 1.16 |
| 10/10 | 386 | 390 | 383 | 389 | +2.91% | 41,000 | 55億4873万 | -1.27% | 11.62 | 1.18 |
| 10/06 | 387 | 387 | 378 | 378 | -1.31% | 14,100 | 53億9182万 | -4.3% | 11.29 | 1.15 |
| 10/05 | 380 | 386 | 380 | 383 | +1.59% | 28,900 | 54億6315万 | -3.04% | 11.44 | 1.16 |
| 10/04 | 385 | 385 | 376 | 377 | -2.84% | 71,900 | 53億7756万 | -4.8% | 11.26 | 1.14 |
| 10/03 | 394 | 394 | 386 | 388 | -1.02% | 25,000 | 55億3447万 | -2.51% | 11.59 | 1.18 |
| 10/02 | 395 | 401 | 390 | 392 | -1.01% | 22,200 | 55億9152万 | -1.75% | 11.71 | 1.19 |
| 09/29 | 397 | 402 | 395 | 396 | -0.25% | 15,600 | 56億4858万 | -0.75% | 11.82 | 1.15 |
