株価チャート
2023/09/07～2024/02/06
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 |
| 02/06 | 850 | 861 | 849 | 851 | +0.12% | 5,500 | 67億9353万 | +0.35% | 204.5 | 6.16 |
| 02/05 | 849 | 850 | 849 | 850 | +0.12% | 4,600 | 67億8555万 | +0.35% | 204.26 | 6.16 |
| 02/02 | 853 | 853 | 848 | 849 | -0.12% | 1,600 | 67億7756万 | +0.35% | 204.02 | 6.15 |
| 02/01 | 850 | 852 | 850 | 850 | 0% | 3,600 | 67億8555万 | +0.71% | 204.26 | 6.16 |
| 01/31 | 850 | 856 | 848 | 850 | 0% | 3,200 | 67億8555万 | +0.83% | 204.26 | 6.16 |
| 01/30 | 850 | 854 | 848 | 850 | +0.24% | 2,900 | 67億8555万 | +0.95% | 204.26 | 6.16 |
| 01/29 | 850 | 855 | 848 | 848 | 0% | 3,800 | 67億6958万 | +0.83% | 203.78 | 6.14 |
| 01/26 | 850 | 852 | 848 | 848 | +0.12% | 800 | 67億6958万 | +1.07% | 203.78 | 6.14 |
| 01/25 | 850 | 851 | 846 | 847 | -0.47% | 4,700 | 67億6160万 | +1.07% | 203.54 | 6.13 |
| 01/24 | 850 | 851 | 847 | 851 | +0.12% | 3,900 | 67億9353万 | +1.67% | 204.5 | 6.16 |
| 01/23 | 853 | 858 | 849 | 850 | -0.23% | 7,800 | 67億8555万 | +1.67% | 204.26 | 6.16 |
| 01/22 | 852 | 863 | 850 | 852 | +0.24% | 11,000 | 68億151万 | +2.16% | 204.74 | 6.17 |
| 01/19 | 851 | 860 | 850 | 850 | 0% | 7,200 | 67億8555万 | +2.04% | 204.26 | 6.16 |
| 01/18 | 851 | 860 | 850 | 850 | -0.12% | 4,300 | 67億8555万 | +2.16% | 204.26 | 6.16 |
| 01/17 | 860 | 865 | 851 | 851 | 0% | 13,300 | 67億9353万 | +2.41% | 204.5 | 6.16 |
| 01/16 | 858 | 858 | 851 | 851 | -0.82% | 2,500 | 67億9353万 | +2.53% | 204.5 | 6.16 |
| 01/15 | 859 | 859 | 850 | 858 | +0.47% | 6,700 | 68億4941万 | +3.5% | 206.18 | 6.21 |
| 01/12 | 858 | 858 | 847 | 854 | +1.43% | 4,400 | 68億1748万 | +3.26% | 205.22 | 6.18 |
| 01/11 | 850 | 858 | 840 | 842 | +0.12% | 3,500 | 67億2168万 | +1.94% | 202.34 | 6.1 |
| 01/10 | 845 | 858 | 840 | 841 | -0.83% | 10,800 | 67億1370万 | +1.94% | 202.1 | 6.09 |
| 01/09 | 849 | 852 | 846 | 848 | -0.24% | 5,900 | 67億6958万 | +2.79% | 203.78 | 6.14 |
| 01/05 | 847 | 850 | 840 | 850 | +1.07% | 8,400 | 67億8555万 | +3.16% | 204.26 | 6.16 |
| 01/04 | 837 | 850 | 837 | 841 | +1.08% | 12,700 | 67億1370万 | +2.19% | 202.1 | 6.09 |
| 2023 |
| 12/29 | 833 | 835 | 826 | 832 | +0.24% | 9,000 | 66億4185万 | +1.22% | 199.93 | 5.88 |
| 12/28 | 821 | 830 | 820 | 830 | +0.24% | 4,900 | 66億2589万 | +0.97% | 199.45 | 5.86 |
| 12/27 | 824 | 828 | 824 | 828 | +1.22% | 3,300 | 66億992万 | +0.73% | 198.97 | 5.85 |
| 12/26 | 818 | 821 | 817 | 818 | 0% | 4,000 | 65億3009万 | -0.49% | 196.57 | 5.78 |
| 12/25 | 825 | 825 | 815 | 818 | -0.73% | 3,000 | 65億3009万 | -0.49% | 196.57 | 5.78 |
| 12/22 | 818 | 824 | 815 | 824 | +0.86% | 4,200 | 65億7799万 | +0.24% | 198.01 | 5.82 |
| 12/21 | 827 | 827 | 817 | 817 | +0.25% | 3,900 | 65億2211万 | -0.61% | 196.33 | 5.77 |
| 12/20 | 820 | 823 | 815 | 815 | -0.61% | 2,900 | 65億614万 | -0.97% | 195.85 | 5.76 |
| 12/19 | 824 | 824 | 820 | 820 | 0% | 1,100 | 65億4606万 | -0.36% | 197.05 | 5.79 |
| 12/18 | 817 | 825 | 817 | 820 | +0.37% | 3,700 | 65億4606万 | -0.36% | 197.05 | 5.79 |
| 12/15 | 815 | 817 | 815 | 817 | 0% | 5,800 | 65億2211万 | -0.85% | 196.33 | 5.77 |
| 12/14 | 818 | 818 | 817 | 817 | -0.12% | 2,200 | 65億2211万 | -0.73% | 196.33 | 5.77 |
| 12/13 | 819 | 820 | 818 | 818 | -0.12% | 2,900 | 65億3009万 | -0.73% | 196.57 | 5.78 |
| 12/12 | 821 | 825 | 818 | 819 | -0.12% | 2,900 | 65億3807万 | -0.61% | 196.81 | 5.79 |
| 12/11 | 816 | 828 | 816 | 820 | -0.24% | 1,900 | 65億4606万 | -0.36% | 197.05 | 5.79 |
| 12/08 | 822 | 828 | 822 | 822 | -1.2% | 2,300 | 65億6202万 | -0.12% | 197.53 | 5.81 |
| 12/07 | 816 | 832 | 816 | 832 | +1.96% | 4,500 | 66億4185万 | +1.22% | 199.93 | 5.88 |
| 12/06 | 819 | 825 | 816 | 816 | -0.49% | 4,000 | 65億1412万 | -0.61% | 196.09 | 5.76 |
| 12/05 | 820 | 822 | 819 | 820 | -0.61% | 4,300 | 65億4606万 | -0.12% | 197.05 | 5.79 |
| 12/04 | 832 | 832 | 825 | 825 | -0.24% | 900 | 65億8597万 | +0.61% | 198.25 | 5.83 |
| 12/01 | 824 | 831 | 824 | 827 | -0.72% | 2,100 | 66億194万 | +0.98% | 198.73 | 5.84 |
| 11/30 | 829 | 833 | 822 | 833 | +1.59% | 1,800 | 66億4983万 | +1.83% | 200.17 | 5.88 |
| 11/29 | 823 | 823 | 820 | 820 | -0.24% | 1,800 | 65億4606万 | +0.37% | 197.05 | 5.79 |
| 11/28 | 821 | 824 | 820 | 822 | +0.12% | 2,200 | 65億6202万 | +0.74% | 197.53 | 5.81 |
| 11/27 | 827 | 827 | 821 | 821 | -0.73% | 5,000 | 65億5404万 | +0.74% | 197.29 | 5.8 |
| 11/24 | 828 | 828 | 827 | 827 | 0% | 500 | 66億194万 | +1.47% | 198.73 | 5.84 |
| 11/22 | 826 | 830 | 821 | 827 | -0.48% | 3,000 | 66億194万 | +1.6% | 198.73 | 5.84 |
| 11/21 | 824 | 831 | 824 | 831 | +0.97% | 900 | 66億3387万 | +2.21% | 199.69 | 5.87 |
| 11/20 | 836 | 836 | 821 | 823 | -0.48% | 3,000 | 65億7000万 | +1.48% | 197.77 | 5.81 |
| 11/17 | 825 | 837 | 825 | 827 | +0.24% | 3,000 | 66億194万 | +2.1% | 198.73 | 5.84 |
| 11/16 | 831 | 832 | 825 | 825 | -0.6% | 2,400 | 65億8597万 | +1.98% | 198.25 | 5.83 |
| 11/15 | 818 | 830 | 818 | 830 | +0.24% | 2,100 | 66億2589万 | +2.72% | 199.45 | 5.86 |
| 11/14 | 820 | 828 | 820 | 828 | +0.98% | 1,100 | 66億992万 | +2.6% | 198.97 | 5.85 |
| 11/13 | 818 | 828 | 818 | 820 | -0.12% | 3,600 | 65億4606万 | +1.74% | 197.05 | 5.79 |
| 11/10 | 821 | 821 | 821 | 821 | +0.74% | 100 | 65億5404万 | +1.99% | 197.29 | 5.8 |
| 11/09 | 813 | 815 | 811 | 815 | -0.61% | 2,300 | 65億614万 | +1.24% | 195.85 | 5.76 |
| 11/08 | 813 | 825 | 813 | 820 | -0.24% | 600 | 65億4606万 | +1.99% | 197.05 | 5.79 |
| 11/07 | 806 | 822 | 806 | 822 | +1.48% | 4,000 | 65億6202万 | +2.37% | 197.53 | 5.81 |
| 11/06 | 810 | 816 | 803 | 810 | 0% | 5,500 | 64億6623万 | +1% | 194.65 | 5.72 |
| 11/02 | 802 | 814 | 802 | 810 | +0.75% | 6,900 | 64億6623万 | +0.87% | 194.65 | 5.72 |
| 11/01 | 804 | 806 | 802 | 804 | +0.12% | 4,400 | 64億1833万 | -0.12% | 193.2 | 5.68 |
| 10/30 | 804 | 804 | 803 | 803 | -0.12% | 1,000 | 64億1034万 | -0.5% | 192.96 | 5.67 |
| 10/27 | 807 | 807 | 804 | 804 | -0.12% | 1,300 | 64億1833万 | -0.62% | 193.2 | 5.68 |
| 10/26 | 806 | 806 | 805 | 805 | -0.12% | 1,000 | 64億2631万 | -0.74% | 193.45 | 5.69 |
| 10/25 | 806 | 806 | 806 | 806 | +0.5% | 400 | 64億3429万 | -0.74% | 193.69 | 5.69 |
| 10/24 | 807 | 807 | 802 | 802 | 0% | 700 | 64億236万 | -1.47% | 192.72 | 5.67 |
| 10/23 | 810 | 810 | 801 | 802 | -0.12% | 3,000 | 64億236万 | -1.72% | 192.72 | 5.67 |
| 10/20 | 800 | 803 | 800 | 803 | +0.37% | 1,100 | 64億1034万 | -1.71% | 192.96 | 5.67 |
| 10/19 | 800 | 804 | 799 | 800 | 0% | 2,500 | 63億8640万 | -2.2% | 192.24 | 5.65 |
| 10/18 | 797 | 800 | 797 | 800 | 0% | 1,900 | 63億8640万 | -2.44% | 192.24 | 5.65 |
| 10/17 | 803 | 804 | 800 | 800 | -0.37% | 2,600 | 63億8640万 | -2.56% | 192.24 | 5.65 |
| 10/16 | 800 | 809 | 796 | 803 | -0.12% | 8,900 | 64億1034万 | -2.31% | 192.96 | 5.67 |
| 10/13 | 804 | 804 | 800 | 804 | +1.01% | 4,400 | 64億1833万 | -2.31% | 193.2 | 5.68 |
| 10/12 | 802 | 808 | 795 | 796 | -0.25% | 4,100 | 63億5446万 | -3.4% | 191.28 | 5.62 |
| 10/11 | 802 | 803 | 797 | 798 | -0.13% | 3,000 | 63億7043万 | -3.27% | 191.76 | 5.64 |
| 10/10 | 805 | 810 | 797 | 799 | -0.5% | 2,400 | 63億7841万 | -3.27% | 192 | 5.64 |
| 10/06 | 800 | 803 | 790 | 803 | 0% | 3,900 | 64億1034万 | -2.9% | 192.96 | 5.67 |
| 10/05 | 805 | 805 | 797 | 803 | 0% | 2,600 | 64億1034万 | -2.9% | 192.96 | 5.67 |
| 10/04 | 793 | 803 | 788 | 803 | +0.37% | 12,400 | 64億1034万 | -3.02% | 192.96 | 5.67 |
| 10/03 | 795 | 802 | 794 | 800 | +0.13% | 7,400 | 63億8640万 | -3.38% | 192.24 | 5.65 |
| 10/02 | 793 | 803 | 793 | 799 | -0.5% | 5,900 | 63億7841万 | -3.5% | 192 | 5.64 |
| 09/29 | 788 | 810 | 788 | 803 | +1.65% | 8,100 | 64億1034万 | -3.02% | 192.96 | 5.66 |
| 09/28 | 784 | 809 | 784 | 790 | -6.18% | 30,400 | 63億657万 | -4.59% | 189.84 | 5.57 |
| 09/27 | 851 | 854 | 842 | 842 | -1.06% | 23,100 | 67億2168万 | +1.69% | 202.34 | 5.93 |
| 09/26 | 850 | 856 | 850 | 851 | +0.12% | 16,200 | 67億9353万 | +3.03% | 204.5 | 6 |
| 09/25 | 850 | 851 | 850 | 850 | 0% | 11,300 | 67億8555万 | +3.16% | 204.26 | 5.99 |
| 09/22 | 852 | 855 | 849 | 850 | -0.23% | 11,000 | 67億8555万 | +3.53% | 204.26 | 5.99 |
| 09/21 | 855 | 855 | 850 | 852 | +0.24% | 4,600 | 68億151万 | +4.03% | 204.74 | 6.01 |
| 09/20 | 847 | 855 | 847 | 850 | +0.35% | 5,900 | 67億8555万 | +4.04% | 204.26 | 5.99 |
| 09/19 | 845 | 854 | 842 | 847 | +0.59% | 4,000 | 67億6160万 | +3.93% | 203.54 | 5.97 |
| 09/15 | 845 | 854 | 840 | 842 | +0.36% | 9,400 | 67億2168万 | +3.57% | 202.34 | 5.93 |
| 09/14 | 843 | 850 | 839 | 839 | +0.24% | 5,400 | 66億9773万 | +3.45% | 201.62 | 5.91 |
| 09/13 | 835 | 850 | 835 | 837 | +0.48% | 12,100 | 66億8177万 | +3.59% | 201.13 | 5.9 |
| 09/12 | 829 | 834 | 825 | 833 | +0.48% | 9,800 | 66億4983万 | +3.35% | 200.17 | 5.87 |
| 09/11 | 829 | 829 | 824 | 829 | +0.12% | 6,100 | 66億1790万 | +3.11% | 199.21 | 5.84 |
| 09/08 | 825 | 828 | 822 | 828 | +0.36% | 5,300 | 66億992万 | +3.24% | 198.97 | 5.84 |
| 09/07 | 825 | 827 | 822 | 825 | +0.36% | 5,100 | 65億8597万 | +3.13% | 198.25 | 5.81 |
