株価チャート
2023/09/06～2024/02/02
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 |
| 02/02 | 700 | 700 | 687 | 693 | -1.14% | 70,800 | 83億8696万 | +10.7% | 33.39 | 5.33 |
| 02/01 | 704 | 708 | 695 | 701 | -1.27% | 75,000 | 84億8378万 | +12.88% | 33.78 | 5.39 |
| 01/31 | 697 | 710 | 688 | 710 | +1.87% | 78,400 | 85億9270万 | +15.45% | 34.21 | 5.46 |
| 01/30 | 683 | 700 | 680 | 697 | +3.57% | 117,300 | 84億3537万 | +14.45% | 33.59 | 5.36 |
| 01/29 | 669 | 681 | 669 | 673 | +0.45% | 33,200 | 81億4491万 | +11.42% | 32.43 | 5.18 |
| 01/26 | 672 | 674 | 667 | 670 | 0% | 32,600 | 81億860万 | +11.67% | 32.29 | 5.15 |
| 01/25 | 650 | 671 | 646 | 670 | +4.36% | 58,500 | 81億860万 | +12.61% | 32.29 | 5.15 |
| 01/24 | 650 | 650 | 636 | 642 | -1.23% | 44,500 | 77億6974万 | +8.63% | 30.94 | 4.94 |
| 01/23 | 663 | 664 | 650 | 650 | -1.96% | 53,700 | 78億6656万 | +10.54% | 31.32 | 5 |
| 01/22 | 647 | 663 | 644 | 663 | +3.76% | 55,300 | 79億4234万 | +13.33% | 31.62 | 5.05 |
| 01/19 | 640 | 646 | 634 | 639 | +0.79% | 53,300 | 76億5483万 | +9.98% | 30.47 | 4.86 |
| 01/18 | 610 | 635 | 609 | 634 | +4.62% | 78,300 | 75億9493万 | +9.69% | 30.23 | 4.83 |
| 01/17 | 597 | 606 | 595 | 606 | +1.85% | 45,500 | 72億5951万 | +5.39% | 28.9 | 4.61 |
| 01/16 | 595 | 595 | 593 | 595 | +0.51% | 18,700 | 71億2774万 | +3.66% | 28.38 | 4.53 |
| 01/15 | 594 | 595 | 589 | 592 | +0.85% | 51,400 | 70億9180万 | +3.32% | 28.23 | 4.51 |
| 01/12 | 593 | 595 | 587 | 587 | -1.01% | 52,400 | 70億3190万 | +2.62% | 27.99 | 4.47 |
| 01/11 | 595 | 595 | 590 | 593 | +0.34% | 32,500 | 71億378万 | +3.85% | 28.28 | 4.51 |
| 01/10 | 595 | 595 | 590 | 591 | 0% | 29,500 | 70億7982万 | +3.68% | 28.18 | 4.5 |
| 01/09 | 590 | 593 | 587 | 591 | +0.68% | 41,200 | 70億7982万 | +3.87% | 28.18 | 4.5 |
| 01/05 | 590 | 592 | 585 | 587 | +0.51% | 41,500 | 70億3190万 | +3.35% | 27.99 | 4.47 |
| 01/04 | 584 | 596 | 584 | 584 | +0.52% | 56,300 | 69億9596万 | +2.82% | 27.85 | 4.45 |
| 2023 |
| 12/29 | 578 | 585 | 575 | 581 | +0.87% | 27,400 | 69億6003万 | +2.47% | 27.71 | 4.42 |
| 12/28 | 567 | 576 | 566 | 576 | +2.13% | 28,500 | 69億13万 | +1.59% | 27.47 | 4.38 |
| 12/27 | 562 | 564 | 561 | 564 | +0.36% | 25,700 | 67億5638万 | -0.35% | 26.9 | 4.29 |
| 12/26 | 561 | 562 | 560 | 562 | +0.18% | 19,600 | 67億3242万 | -0.71% | 26.8 | 4.28 |
| 12/25 | 561 | 563 | 561 | 561 | -0.18% | 20,600 | 67億2044万 | -1.06% | 26.75 | 4.27 |
| 12/22 | 563 | 565 | 562 | 562 | -0.18% | 12,500 | 67億3242万 | -0.88% | 26.8 | 4.28 |
| 12/21 | 563 | 565 | 562 | 563 | -0.35% | 13,500 | 66億9823万 | -0.71% | 26.66 | 4.26 |
| 12/20 | 563 | 567 | 561 | 565 | +0.71% | 22,500 | 67億2203万 | -0.35% | 26.76 | 4.27 |
| 12/19 | 561 | 562 | 560 | 561 | -0.18% | 14,300 | 66億7444万 | -1.06% | 26.57 | 4.24 |
| 12/18 | 561 | 564 | 561 | 562 | -0.35% | 12,400 | 66億8633万 | -1.06% | 26.61 | 4.25 |
| 12/15 | 565 | 565 | 561 | 564 | -0.18% | 18,900 | 67億1013万 | -0.7% | 26.71 | 4.26 |
| 12/14 | 568 | 569 | 565 | 565 | -0.53% | 16,100 | 67億2203万 | -0.53% | 26.76 | 4.27 |
| 12/13 | 567 | 568 | 566 | 568 | +0.18% | 16,900 | 67億5772万 | -0.18% | 26.9 | 4.29 |
| 12/12 | 571 | 571 | 567 | 567 | -0.35% | 10,300 | 67億4582万 | -0.35% | 26.85 | 4.29 |
| 12/11 | 569 | 570 | 567 | 569 | +0.18% | 15,700 | 67億6962万 | 0% | 26.95 | 4.3 |
| 12/08 | 569 | 572 | 566 | 568 | -0.18% | 15,700 | 67億5772万 | -0.35% | 26.9 | 4.29 |
| 12/07 | 571 | 571 | 567 | 569 | 0% | 17,500 | 67億6962万 | -0.18% | 26.95 | 4.3 |
| 12/06 | 568 | 570 | 565 | 569 | 0% | 16,000 | 67億6962万 | -0.18% | 26.95 | 4.3 |
| 12/05 | 573 | 573 | 567 | 569 | -0.18% | 12,200 | 67億6962万 | 0% | 26.95 | 4.3 |
| 12/04 | 568 | 573 | 566 | 570 | +0.53% | 57,700 | 67億8151万 | +0.18% | 26.99 | 4.31 |
| 12/01 | 571 | 571 | 567 | 567 | -0.35% | 15,100 | 67億4582万 | -0.18% | 26.85 | 4.29 |
| 11/30 | 570 | 572 | 568 | 569 | -0.18% | 25,000 | 67億6962万 | +0.18% | 26.95 | 4.98 |
| 11/29 | 568 | 570 | 568 | 570 | +0.18% | 8,600 | 67億8151万 | +0.53% | 26.99 | 4.99 |
| 11/28 | 570 | 571 | 567 | 569 | +0.35% | 14,100 | 67億6962万 | +0.35% | 26.95 | 4.98 |
| 11/27 | 568 | 568 | 566 | 567 | 0% | 16,100 | 67億4582万 | 0% | 26.85 | 4.97 |
| 11/24 | 569 | 569 | 566 | 567 | 0% | 16,000 | 67億4582万 | -0.18% | 26.85 | 4.97 |
| 11/22 | 567 | 570 | 567 | 567 | -0.18% | 18,300 | 67億4582万 | -0.18% | 26.85 | 4.97 |
| 11/21 | 570 | 570 | 567 | 568 | 0% | 11,900 | 67億5772万 | 0% | 26.9 | 4.97 |
| 11/20 | 568 | 570 | 567 | 568 | 0% | 24,900 | 67億5772万 | 0% | 26.9 | 4.97 |
| 11/17 | 567 | 568 | 567 | 568 | 0% | 11,700 | 67億5772万 | 0% | 26.9 | 4.97 |
| 11/16 | 570 | 570 | 567 | 568 | -0.18% | 11,400 | 67億5772万 | -0.18% | 26.9 | 4.97 |
| 11/15 | 573 | 573 | 567 | 569 | 0% | 19,100 | 67億6962万 | -0.18% | 26.95 | 4.98 |
| 11/14 | 574 | 574 | 564 | 569 | -0.35% | 22,600 | 67億6962万 | 0% | 26.95 | 4.98 |
| 11/13 | 574 | 574 | 569 | 571 | +0.71% | 17,700 | 67億9341万 | +0.35% | 27.04 | 5 |
| 11/10 | 568 | 571 | 566 | 567 | -0.35% | 18,200 | 67億4582万 | -0.18% | 26.85 | 4.97 |
| 11/09 | 575 | 575 | 568 | 569 | -0.35% | 12,500 | 67億6962万 | +0.35% | 26.95 | 4.98 |
| 11/08 | 580 | 580 | 571 | 571 | -1.55% | 16,100 | 67億9341万 | +0.88% | 27.04 | 5 |
| 11/07 | 580 | 582 | 577 | 580 | +0.52% | 10,900 | 69億49万 | +2.47% | 27.47 | 5.08 |
| 11/06 | 580 | 584 | 573 | 577 | +0.7% | 29,400 | 68億6479万 | +2.12% | 27.33 | 5.05 |
| 11/02 | 574 | 575 | 570 | 573 | +0.7% | 13,200 | 68億1721万 | +1.42% | 27.14 | 5.02 |
| 11/01 | 570 | 572 | 561 | 569 | 0% | 19,600 | 67億6962万 | +0.71% | 26.95 | 4.98 |
| 10/31 | 563 | 569 | 560 | 569 | +1.79% | 13,900 | 67億6962万 | +0.71% | 26.95 | 4.98 |
| 10/30 | 560 | 561 | 558 | 559 | -0.18% | 7,700 | 66億5064万 | -1.06% | 26.47 | 4.9 |
| 10/27 | 552 | 560 | 552 | 560 | +0.9% | 10,400 | 66億6254万 | -1.06% | 26.52 | 4.9 |
| 10/26 | 562 | 565 | 555 | 555 | -1.6% | 10,400 | 66億305万 | -1.94% | 26.28 | 4.86 |
| 10/25 | 553 | 565 | 553 | 564 | +2.17% | 16,200 | 67億1013万 | -0.53% | 26.71 | 4.94 |
| 10/24 | 561 | 563 | 535 | 552 | -2.99% | 89,300 | 65億6736万 | -2.65% | 26.14 | 4.83 |
| 10/23 | 571 | 574 | 569 | 569 | -0.35% | 12,000 | 67億6962万 | +0.18% | 26.95 | 4.98 |
| 10/20 | 570 | 571 | 566 | 571 | +0.18% | 9,900 | 67億9341万 | +0.35% | 27.04 | 5 |
| 10/19 | 573 | 573 | 566 | 570 | -0.52% | 10,200 | 67億8151万 | +0.18% | 26.99 | 4.99 |
| 10/18 | 566 | 573 | 566 | 573 | +0.7% | 5,900 | 68億1721万 | +0.7% | 27.14 | 5.02 |
| 10/17 | 564 | 573 | 564 | 569 | +0.89% | 9,200 | 67億6962万 | 0% | 26.95 | 4.98 |
| 10/16 | 575 | 575 | 560 | 564 | -1.91% | 25,800 | 67億1013万 | -0.88% | 26.71 | 4.94 |
| 10/13 | 586 | 586 | 575 | 575 | -1.88% | 16,400 | 68億4100万 | +1.05% | 27.23 | 5.04 |
| 10/12 | 589 | 589 | 577 | 586 | -0.68% | 35,200 | 69億7187万 | +2.99% | 27.75 | 5.13 |
| 10/11 | 580 | 592 | 575 | 590 | +4.61% | 249,300 | 70億1946万 | +3.87% | 27.94 | 5.17 |
| 10/10 | 562 | 569 | 557 | 564 | +1.26% | 25,000 | 67億1013万 | -0.53% | 26.71 | 4.94 |
| 10/06 | 555 | 560 | 552 | 557 | +1.09% | 10,500 | 66億2685万 | -1.59% | 26.38 | 4.88 |
| 10/05 | 541 | 554 | 541 | 551 | +1.85% | 8,200 | 65億5546万 | -2.82% | 26.09 | 4.83 |
| 10/04 | 541 | 545 | 531 | 541 | -1.81% | 34,200 | 64億3649万 | -4.59% | 25.62 | 4.74 |
| 10/03 | 560 | 560 | 551 | 551 | -1.96% | 22,400 | 65億5546万 | -3.16% | 26.09 | 4.83 |
| 10/02 | 564 | 568 | 561 | 562 | -0.35% | 9,400 | 66億8633万 | -1.4% | 26.61 | 4.92 |
| 09/29 | 570 | 570 | 562 | 564 | -0.35% | 10,400 | 67億1013万 | -1.23% | 26.71 | 4.94 |
| 09/28 | 568 | 569 | 562 | 566 | -0.35% | 12,500 | 67億3392万 | -1.22% | 26.8 | 4.96 |
| 09/27 | 573 | 578 | 565 | 568 | -1.56% | 24,100 | 67億5772万 | -1.05% | 26.9 | 4.97 |
| 09/26 | 577 | 578 | 573 | 577 | 0% | 13,500 | 68億6479万 | +0.52% | 27.33 | 5.05 |
| 09/25 | 572 | 578 | 570 | 577 | +0.7% | 16,900 | 68億6479万 | +0.52% | 27.33 | 5.05 |
| 09/22 | 566 | 573 | 563 | 573 | +0.88% | 15,100 | 68億1721万 | -0.17% | 27.14 | 5.02 |
| 09/21 | 568 | 569 | 566 | 568 | -0.18% | 12,300 | 67億5772万 | -1.05% | 26.9 | 4.97 |
| 09/20 | 579 | 579 | 567 | 569 | -1.56% | 18,200 | 67億6962万 | -1.04% | 26.95 | 4.98 |
| 09/19 | 578 | 578 | 565 | 578 | 0% | 25,500 | 68億7669万 | +0.35% | 27.37 | 5.06 |
| 09/15 | 580 | 582 | 574 | 578 | -0.34% | 15,600 | 68億7669万 | +0.35% | 27.37 | 5.06 |
| 09/14 | 588 | 588 | 576 | 580 | -0.51% | 27,100 | 69億49万 | +0.52% | 27.47 | 5.08 |
| 09/13 | 574 | 585 | 573 | 583 | +2.1% | 48,500 | 69億3618万 | +1.04% | 27.61 | 5.11 |
| 09/12 | 567 | 571 | 567 | 571 | +0.71% | 23,000 | 67億9341万 | -1.04% | 27.04 | 5 |
| 09/11 | 567 | 569 | 565 | 567 | 0% | 28,600 | 67億4582万 | -1.9% | 26.85 | 4.97 |
| 09/08 | 565 | 567 | 562 | 567 | +0.53% | 19,500 | 67億4582万 | -2.07% | 26.85 | 4.97 |
| 09/07 | 561 | 564 | 558 | 564 | +0.53% | 25,400 | 67億1013万 | -2.76% | 26.71 | 4.94 |
| 09/06 | 566 | 567 | 561 | 561 | -0.71% | 17,000 | 66億7444万 | -3.44% | 26.57 | 4.91 |
