株価チャート
2023/10/23~2024/03/21
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 |
03/21 | 2,504 | 2,518 | 2,503 | 2,518 | +0.56% | 4,200 | 208億7925万 | +0.44% | 71.64 | 1.56 |
03/19 | 2,504 | 2,504 | 2,504 | 2,504 | 0% | 900 | 207億6316万 | -0.08% | 71.24 | 1.55 |
03/18 | 2,508 | 2,510 | 2,504 | 2,504 | -0.04% | 2,900 | 207億6316万 | -0.08% | 71.24 | 1.55 |
03/15 | 2,507 | 2,509 | 2,505 | 2,505 | 0% | 1,600 | 207億7146万 | -0.04% | 71.27 | 1.55 |
03/14 | 2,507 | 2,510 | 2,505 | 2,505 | 0% | 1,400 | 207億7146万 | -0.04% | 71.27 | 1.55 |
03/13 | 2,510 | 2,510 | 2,505 | 2,505 | 0% | 2,800 | 207億7146万 | -0.04% | 71.27 | 1.55 |
03/12 | 2,505 | 2,510 | 2,505 | 2,505 | -0.24% | 1,100 | 207億7146万 | -0.04% | 71.27 | 1.55 |
03/11 | 2,518 | 2,518 | 2,505 | 2,511 | -0.04% | 2,800 | 208億2121万 | +0.2% | 71.44 | 1.56 |
03/08 | 2,506 | 2,512 | 2,505 | 2,512 | +0.28% | 2,100 | 208億2950万 | +0.28% | 71.47 | 1.56 |
03/07 | 2,509 | 2,510 | 2,503 | 2,505 | 0% | 3,100 | 207億7146万 | +0.04% | 71.27 | 1.55 |
03/06 | 2,505 | 2,510 | 2,505 | 2,505 | 0% | 2,600 | 207億7146万 | +0.04% | 71.27 | 1.55 |
03/05 | 2,510 | 2,512 | 2,504 | 2,505 | -0.36% | 2,500 | 207億7146万 | +0.08% | 71.27 | 1.55 |
03/04 | 2,515 | 2,515 | 2,510 | 2,514 | 0% | 3,700 | 208億4608万 | +0.44% | 71.52 | 1.56 |
03/01 | 2,524 | 2,524 | 2,509 | 2,514 | +0.08% | 5,700 | 208億4608万 | +0.48% | 71.52 | 1.56 |
02/29 | 2,514 | 2,514 | 2,507 | 2,512 | -0.04% | 2,600 | 208億2950万 | +0.44% | 71.47 | 1.56 |
02/28 | 2,512 | 2,513 | 2,502 | 2,513 | +0.04% | 2,700 | 208億3779万 | +0.52% | 71.49 | 1.56 |
02/27 | 2,507 | 2,512 | 2,503 | 2,512 | 0% | 4,000 | 208億2950万 | +0.52% | 71.47 | 1.56 |
02/26 | 2,511 | 2,512 | 2,509 | 2,512 | +0.04% | 2,500 | 208億2950万 | +0.56% | 71.47 | 1.56 |
02/22 | 2,510 | 2,512 | 2,506 | 2,511 | +0.16% | 2,900 | 208億2121万 | +0.52% | 71.44 | 1.56 |
02/21 | 2,509 | 2,509 | 2,502 | 2,507 | +0.08% | 1,000 | 207億8804万 | +0.4% | 71.32 | 1.56 |
02/20 | 2,507 | 2,509 | 2,503 | 2,505 | +0.12% | 2,100 | 207億7146万 | +0.36% | 71.27 | 1.55 |
02/19 | 2,506 | 2,507 | 2,500 | 2,502 | +0.28% | 1,400 | 207億4658万 | +0.24% | 71.18 | 1.55 |
02/16 | 2,495 | 2,503 | 2,495 | 2,495 | -0.2% | 1,500 | 206億8854万 | -0.04% | 70.98 | 1.55 |
02/15 | 2,507 | 2,508 | 2,491 | 2,500 | 0% | 1,900 | 207億3000万 | +0.16% | 71.13 | 1.55 |
02/14 | 2,495 | 2,506 | 2,491 | 2,500 | +0.2% | 2,300 | 207億3000万 | +0.12% | 71.13 | 1.55 |
02/13 | 2,501 | 2,501 | 2,495 | 2,495 | -0.24% | 3,600 | 206億8854万 | -0.12% | 70.98 | 1.55 |
02/09 | 2,510 | 2,510 | 2,501 | 2,501 | -0.36% | 1,400 | 207億3829万 | +0.08% | 71.15 | 1.55 |
02/08 | 2,510 | 2,510 | 2,502 | 2,510 | +0.16% | 2,600 | 208億1292万 | +0.44% | 71.41 | 1.56 |
02/07 | 2,501 | 2,506 | 2,501 | 2,506 | +0.2% | 1,200 | 207億7975万 | +0.28% | 71.3 | 1.56 |
02/06 | 2,504 | 2,509 | 2,500 | 2,501 | -0.08% | 1,600 | 207億3829万 | +0.12% | 71.15 | 1.55 |
02/05 | 2,496 | 2,503 | 2,495 | 2,503 | +0.32% | 6,100 | 207億5487万 | +0.24% | 71.21 | 1.55 |
02/02 | 2,490 | 2,495 | 2,489 | 2,495 | +0.12% | 2,300 | 206億8854万 | -0.04% | 70.98 | 1.55 |
02/01 | 2,494 | 2,494 | 2,490 | 2,492 | -0.12% | 700 | 206億6366万 | -0.12% | 70.9 | 1.55 |
01/31 | 2,495 | 2,495 | 2,490 | 2,495 | 0% | 1,900 | 206億8854万 | +0.04% | 70.98 | 1.55 |
01/30 | 2,495 | 2,495 | 2,489 | 2,495 | +0.2% | 1,900 | 206億8854万 | +0.08% | 70.98 | 1.55 |
01/29 | 2,489 | 2,494 | 2,488 | 2,490 | +0.04% | 1,300 | 206億4708万 | -0.08% | 70.84 | 1.55 |
01/26 | 2,496 | 2,496 | 2,486 | 2,489 | -0.28% | 1,500 | 206億3878万 | -0.08% | 70.81 | 1.54 |
01/25 | 2,488 | 2,496 | 2,481 | 2,496 | +0.44% | 3,200 | 206億9683万 | +0.24% | 71.01 | 1.55 |
01/24 | 2,491 | 2,496 | 2,485 | 2,485 | -0.24% | 2,900 | 206億562万 | -0.2% | 70.7 | 1.54 |
01/23 | 2,492 | 2,494 | 2,488 | 2,491 | 0% | 3,400 | 206億5537万 | +0.04% | 70.87 | 1.55 |
01/22 | 2,495 | 2,498 | 2,491 | 2,491 | -0.08% | 3,200 | 206億5537万 | +0.08% | 70.87 | 1.55 |
01/19 | 2,492 | 2,496 | 2,491 | 2,493 | +0.04% | 1,900 | 206億7195万 | +0.2% | 70.93 | 1.55 |
01/18 | 2,494 | 2,500 | 2,492 | 2,492 | -0.08% | 2,800 | 206億6366万 | +0.16% | 70.9 | 1.55 |
01/17 | 2,499 | 2,499 | 2,492 | 2,494 | +0.08% | 1,800 | 206億8024万 | +0.24% | 70.95 | 1.55 |
01/16 | 2,505 | 2,505 | 2,492 | 2,492 | -0.32% | 4,400 | 206億6366万 | +0.16% | 70.9 | 1.55 |
01/15 | 2,490 | 2,513 | 2,490 | 2,500 | +0.32% | 3,600 | 207億3000万 | +0.52% | 71.13 | 1.55 |
01/12 | 2,508 | 2,508 | 2,485 | 2,492 | -0.64% | 7,700 | 206億6366万 | +0.24% | 70.9 | 1.55 |
01/11 | 2,502 | 2,535 | 2,487 | 2,508 | -0.79% | 16,900 | 207億9633万 | +0.93% | 71.35 | 1.56 |
01/10 | 2,536 | 2,544 | 2,521 | 2,528 | +0.28% | 8,300 | 209億6217万 | +1.77% | 71.92 | 1.57 |
01/09 | 2,521 | 2,540 | 2,521 | 2,521 | +0.08% | 12,600 | 209億413万 | +1.53% | 71.72 | 1.56 |
01/05 | 2,509 | 2,522 | 2,506 | 2,519 | +0.48% | 6,800 | 208億8754万 | +1.45% | 71.67 | 1.56 |
01/04 | 2,494 | 2,515 | 2,486 | 2,507 | +0.6% | 9,400 | 207億8804万 | +0.76% | 71.32 | 1.56 |
2023 |
12/29 | 2,483 | 2,495 | 2,468 | 2,492 | +0.56% | 7,200 | 206億6366万 | 0% | 70.9 | 1.55 |
12/28 | 2,478 | 2,483 | 2,477 | 2,478 | 0% | 1,400 | 205億4757万 | -0.72% | 70.5 | 1.54 |
12/27 | 2,479 | 2,479 | 2,469 | 2,478 | +0.12% | 3,300 | 205億4757万 | -0.92% | 70.5 | 1.54 |
12/26 | 2,475 | 2,489 | 2,465 | 2,475 | +0.16% | 7,800 | 205億2270万 | -1.2% | 70.41 | 1.54 |
12/25 | 2,470 | 2,475 | 2,466 | 2,471 | -0.16% | 3,800 | 204億8953万 | -1.55% | 70.3 | 1.53 |
12/22 | 2,470 | 2,475 | 2,465 | 2,475 | +0.24% | 2,100 | 205億2270万 | -1.59% | 70.41 | 1.54 |
12/21 | 2,460 | 2,477 | 2,459 | 2,469 | +0.2% | 6,200 | 204億7294万 | -1.95% | 70.24 | 1.53 |
12/20 | 2,465 | 2,482 | 2,461 | 2,464 | -0.04% | 4,700 | 204億3148万 | -2.34% | 70.1 | 1.53 |
12/19 | 2,484 | 2,484 | 2,465 | 2,465 | -0.84% | 4,200 | 204億3978万 | -2.49% | 70.13 | 1.53 |
12/18 | 2,489 | 2,489 | 2,480 | 2,486 | -0.12% | 3,000 | 206億1391万 | -1.89% | 70.73 | 1.54 |
12/15 | 2,475 | 2,490 | 2,475 | 2,489 | +0.57% | 3,000 | 206億3878万 | -1.93% | 70.81 | 1.54 |
12/14 | 2,487 | 2,487 | 2,460 | 2,475 | +0.36% | 5,300 | 205億2270万 | -2.64% | 70.41 | 1.54 |
12/13 | 2,488 | 2,488 | 2,465 | 2,466 | -0.64% | 4,100 | 204億4807万 | -3.14% | 70.16 | 1.53 |
12/12 | 2,489 | 2,491 | 2,482 | 2,482 | -0.24% | 2,100 | 205億8074万 | -2.67% | 70.61 | 1.54 |
12/11 | 2,496 | 2,496 | 2,482 | 2,488 | +0.08% | 4,700 | 206億3049万 | -2.58% | 70.78 | 1.54 |
12/08 | 2,481 | 2,489 | 2,470 | 2,486 | +0.04% | 3,500 | 206億1391万 | -2.81% | 70.73 | 1.54 |
12/07 | 2,490 | 2,490 | 2,484 | 2,485 | +0.28% | 4,000 | 206億562万 | -2.97% | 70.7 | 1.54 |
12/06 | 2,470 | 2,478 | 2,469 | 2,478 | +0.65% | 3,800 | 205億4757万 | -3.32% | 70.5 | 1.54 |
12/05 | 2,486 | 2,486 | 2,462 | 2,462 | -0.53% | 10,100 | 204億1490万 | -4.05% | 70.04 | 1.53 |
12/04 | 2,490 | 2,494 | 2,467 | 2,475 | -0.6% | 12,800 | 205億2270万 | -3.66% | 70.41 | 1.54 |
12/01 | 2,509 | 2,514 | 2,490 | 2,490 | -0.72% | 11,000 | 206億4708万 | -3.19% | 70.84 | 1.55 |
11/30 | 2,539 | 2,539 | 2,500 | 2,508 | 0% | 11,500 | 207億9633万 | -2.53% | 92.74 | 1.54 |
11/29 | 2,501 | 2,530 | 2,490 | 2,508 | -5.07% | 45,300 | 207億9633万 | -2.56% | 92.75 | 1.54 |
11/28 | 2,627 | 2,642 | 2,618 | 2,642 | +1.07% | 24,400 | 219億746万 | +2.6% | 97.7 | 1.62 |
11/27 | 2,596 | 2,614 | 2,596 | 2,614 | +0.73% | 13,900 | 216億7528万 | +1.67% | 96.67 | 1.61 |
11/24 | 2,591 | 2,598 | 2,591 | 2,595 | +0.19% | 8,500 | 215億1774万 | +1.09% | 95.96 | 1.6 |
11/22 | 2,593 | 2,595 | 2,590 | 2,590 | -0.19% | 6,000 | 214億7628万 | +1.01% | 95.78 | 1.59 |
11/21 | 2,592 | 2,595 | 2,590 | 2,595 | +0.12% | 5,000 | 215億1774万 | +1.33% | 95.96 | 1.6 |
11/20 | 2,589 | 2,592 | 2,582 | 2,592 | +0.12% | 4,400 | 214億9286万 | +1.33% | 95.85 | 1.59 |
11/17 | 2,567 | 2,589 | 2,567 | 2,589 | +1.05% | 4,400 | 214億6798万 | +1.33% | 95.74 | 1.59 |
11/16 | 2,590 | 2,596 | 2,537 | 2,562 | -1.16% | 13,700 | 212億4410万 | +0.39% | 94.74 | 1.58 |
11/15 | 2,596 | 2,596 | 2,566 | 2,592 | -0.15% | 8,700 | 214億9286万 | +1.57% | 95.85 | 1.59 |
11/14 | 2,599 | 2,599 | 2,584 | 2,596 | +0.12% | 6,100 | 215億2603万 | +1.84% | 96 | 1.6 |
11/13 | 2,587 | 2,593 | 2,586 | 2,593 | +0.12% | 6,000 | 215億115万 | +1.85% | 95.89 | 1.59 |
11/10 | 2,587 | 2,590 | 2,584 | 2,590 | +0.15% | 3,000 | 214億7628万 | +1.85% | 95.78 | 1.59 |
11/09 | 2,582 | 2,586 | 2,577 | 2,586 | +0.15% | 3,300 | 214億4311万 | +1.85% | 95.63 | 1.59 |
11/08 | 2,580 | 2,583 | 2,577 | 2,582 | +0.08% | 2,100 | 214億994万 | +1.85% | 95.48 | 1.59 |
11/07 | 2,574 | 2,580 | 2,573 | 2,580 | +0.19% | 3,800 | 213億9336万 | +1.86% | 95.41 | 1.59 |
11/06 | 2,580 | 2,580 | 2,570 | 2,575 | -0.16% | 6,200 | 213億5190万 | +1.78% | 95.22 | 1.58 |
11/02 | 2,578 | 2,580 | 2,565 | 2,579 | +0.78% | 4,300 | 213億8506万 | +2.02% | 95.37 | 1.59 |
11/01 | 2,565 | 2,572 | 2,556 | 2,559 | +0.16% | 3,600 | 212億1922万 | +1.31% | 94.63 | 1.57 |
10/31 | 2,545 | 2,569 | 2,543 | 2,555 | +0.27% | 7,700 | 211億8606万 | +1.23% | 94.48 | 1.57 |
10/30 | 2,540 | 2,555 | 2,538 | 2,548 | +0.39% | 8,400 | 211億2801万 | +1.03% | 94.23 | 1.57 |
10/27 | 2,540 | 2,545 | 2,535 | 2,538 | +0.16% | 2,500 | 210億4509万 | +0.67% | 93.86 | 1.56 |
10/26 | 2,530 | 2,546 | 2,529 | 2,534 | +0.12% | 2,000 | 210億1192万 | +0.56% | 93.71 | 1.56 |
10/25 | 2,549 | 2,549 | 2,530 | 2,531 | +0.04% | 2,600 | 209億8705万 | +0.48% | 93.6 | 1.56 |
10/24 | 2,538 | 2,543 | 2,529 | 2,530 | -0.24% | 4,600 | 209億7876万 | +0.48% | 93.56 | 1.56 |
10/23 | 2,526 | 2,536 | 2,520 | 2,536 | +0.4% | 3,100 | 210億2851万 | +0.75% | 93.78 | 1.56 |