株価チャート
2023/09/15~2024/02/14
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 |
02/14 | 536 | 536 | 530 | 531 | 0% | 8,700 | 47億9498万 | +1.53% | 28.91 | 2.57 |
02/13 | 533 | 534 | 531 | 531 | 0% | 14,700 | 47億9498万 | +1.53% | 28.91 | 2.57 |
02/09 | 537 | 537 | 531 | 531 | -0.38% | 16,300 | 47億9498万 | +1.72% | 28.91 | 2.57 |
02/08 | 532 | 535 | 532 | 533 | +0.19% | 10,100 | 48億1304万 | +2.11% | 29.02 | 2.58 |
02/07 | 536 | 537 | 532 | 532 | -0.75% | 17,100 | 48億401万 | +2.11% | 28.97 | 2.57 |
02/06 | 537 | 539 | 535 | 536 | +0.75% | 18,000 | 48億4013万 | +3.08% | 29.18 | 2.59 |
02/05 | 537 | 542 | 532 | 532 | +0.76% | 51,000 | 48億401万 | +2.5% | 28.97 | 2.57 |
02/02 | 527 | 528 | 522 | 528 | +0.19% | 15,700 | 47億6789万 | +1.93% | 28.75 | 2.55 |
02/01 | 528 | 528 | 521 | 527 | +0.76% | 8,300 | 47億5886万 | +1.93% | 28.69 | 2.55 |
01/31 | 523 | 523 | 519 | 523 | +0.97% | 7,200 | 47億2274万 | +1.36% | 28.48 | 2.53 |
01/30 | 525 | 526 | 518 | 518 | -0.77% | 47,600 | 46億7759万 | +0.58% | 28.2 | 2.5 |
01/29 | 519 | 525 | 519 | 522 | +0.77% | 7,600 | 47億1371万 | +1.36% | 28.42 | 2.52 |
01/26 | 518 | 520 | 518 | 518 | 0% | 5,200 | 46億7759万 | +0.78% | 28.2 | 2.5 |
01/25 | 517 | 523 | 517 | 518 | -0.19% | 6,500 | 46億7759万 | +0.97% | 28.2 | 2.5 |
01/24 | 521 | 523 | 516 | 519 | -0.57% | 14,000 | 46億8662万 | +1.37% | 28.26 | 2.51 |
01/23 | 523 | 524 | 518 | 522 | 0% | 11,600 | 47億1371万 | +2.15% | 28.42 | 2.52 |
01/22 | 516 | 522 | 515 | 522 | +1.16% | 14,600 | 47億1371万 | +2.35% | 28.42 | 2.52 |
01/19 | 517 | 519 | 516 | 516 | -0.39% | 5,100 | 46億5953万 | +1.38% | 28.1 | 2.49 |
01/18 | 518 | 520 | 517 | 518 | +0.19% | 9,500 | 46億7759万 | +1.77% | 28.2 | 2.5 |
01/17 | 518 | 524 | 517 | 517 | 0% | 15,600 | 46億6856万 | +1.77% | 28.15 | 2.5 |
01/16 | 520 | 521 | 515 | 517 | +0.19% | 5,300 | 46億6856万 | +1.97% | 28.15 | 2.5 |
01/15 | 514 | 523 | 514 | 516 | +0.58% | 14,300 | 46億5953万 | +1.78% | 28.1 | 2.49 |
01/12 | 523 | 523 | 512 | 513 | -2.1% | 17,400 | 46億3244万 | +1.38% | 27.93 | 2.48 |
01/11 | 520 | 526 | 520 | 524 | +0.58% | 7,200 | 47億3177万 | +3.76% | 28.53 | 2.53 |
01/10 | 521 | 525 | 518 | 521 | 0% | 9,100 | 47億468万 | +3.17% | 28.37 | 2.52 |
01/09 | 518 | 521 | 518 | 521 | +0.77% | 15,400 | 47億468万 | +3.37% | 28.37 | 2.52 |
01/05 | 518 | 519 | 515 | 517 | 0% | 11,300 | 46億6856万 | +2.78% | 28.15 | 2.5 |
01/04 | 508 | 517 | 508 | 517 | +0.58% | 25,000 | 46億6856万 | +2.78% | 28.15 | 2.5 |
2023 |
12/29 | 508 | 515 | 508 | 514 | +1.58% | 10,600 | 46億4147万 | +2.39% | 27.99 | 2.71 |
12/28 | 507 | 512 | 505 | 506 | -0.2% | 12,600 | 45億6923万 | +0.8% | 27.55 | 2.67 |
12/27 | 509 | 509 | 503 | 507 | -0.2% | 12,300 | 45億7826万 | +1% | 27.61 | 2.67 |
12/26 | 503 | 509 | 502 | 508 | +0.99% | 14,200 | 45億8729万 | +1.2% | 27.66 | 2.68 |
12/25 | 504 | 504 | 501 | 503 | +0.4% | 3,600 | 45億4214万 | +0.2% | 27.39 | 2.65 |
12/22 | 502 | 504 | 500 | 501 | 0% | 4,000 | 45億2408万 | -0.2% | 27.28 | 2.64 |
12/21 | 501 | 505 | 501 | 501 | -0.79% | 2,100 | 45億2408万 | -0.2% | 27.28 | 2.64 |
12/20 | 502 | 508 | 502 | 505 | +0.6% | 8,500 | 45億6020万 | +0.6% | 27.5 | 2.66 |
12/19 | 497 | 502 | 497 | 502 | +1.01% | 5,400 | 45億3311万 | 0% | 27.33 | 2.65 |
12/18 | 500 | 502 | 497 | 497 | -0.4% | 4,900 | 44億8795万 | -1.19% | 27.06 | 2.62 |
12/15 | 500 | 501 | 496 | 499 | -0.2% | 18,200 | 45億601万 | -0.8% | 27.17 | 2.63 |
12/14 | 498 | 500 | 498 | 500 | +0.4% | 2,500 | 45億1505万 | -0.6% | 27.22 | 2.64 |
12/13 | 498 | 501 | 498 | 498 | -0.2% | 8,200 | 44億9698万 | -1.19% | 27.12 | 2.62 |
12/12 | 500 | 500 | 499 | 499 | -0.2% | 6,500 | 45億601万 | -0.99% | 27.17 | 2.63 |
12/11 | 499 | 500 | 495 | 500 | +0.81% | 7,900 | 45億1505万 | -0.79% | 27.22 | 2.64 |
12/08 | 497 | 499 | 496 | 496 | -0.6% | 14,100 | 44億7892万 | -1.59% | 27.01 | 2.61 |
12/07 | 502 | 502 | 498 | 499 | -0.8% | 8,200 | 45億601万 | -0.99% | 27.17 | 2.63 |
12/06 | 499 | 503 | 499 | 503 | +0.8% | 8,200 | 45億4214万 | -0.2% | 27.39 | 2.65 |
12/05 | 501 | 501 | 499 | 499 | -0.2% | 6,700 | 45億601万 | -0.99% | 27.17 | 2.63 |
12/04 | 500 | 501 | 500 | 500 | -0.2% | 14,400 | 45億1505万 | -0.99% | 27.22 | 2.64 |
12/01 | 501 | 503 | 500 | 501 | 0% | 9,900 | 45億2408万 | -0.79% | 27.28 | 2.64 |
11/30 | 500 | 503 | 500 | 501 | -0.99% | 10,300 | 45億2408万 | -0.79% | 27.28 | 2.64 |
11/29 | 505 | 507 | 504 | 506 | +0.2% | 9,100 | 45億6923万 | +0.2% | 27.55 | 2.67 |
11/28 | 507 | 507 | 503 | 505 | 0% | 6,000 | 45億6020万 | 0% | 27.5 | 2.66 |
11/27 | 505 | 507 | 505 | 505 | 0% | 5,000 | 45億6020万 | 0% | 27.5 | 2.66 |
11/24 | 509 | 510 | 505 | 505 | -0.79% | 5,700 | 45億6020万 | 0% | 27.5 | 2.66 |
11/22 | 507 | 509 | 507 | 509 | +0.39% | 1,200 | 45億9632万 | +0.79% | 27.71 | 2.68 |
11/21 | 508 | 508 | 504 | 507 | -0.2% | 3,200 | 45億7826万 | +0.4% | 27.61 | 2.67 |
11/20 | 505 | 509 | 504 | 508 | +0.99% | 4,400 | 45億8729万 | +0.79% | 27.66 | 2.68 |
11/17 | 502 | 506 | 502 | 503 | +0.6% | 5,100 | 45億4214万 | -0.2% | 27.39 | 2.65 |
11/16 | 506 | 507 | 500 | 500 | -1.19% | 12,200 | 45億1505万 | -0.79% | 27.22 | 2.64 |
11/15 | 514 | 514 | 504 | 506 | -1.36% | 7,400 | 45億6923万 | +0.4% | 27.55 | 2.67 |
11/14 | 514 | 515 | 509 | 513 | +0.39% | 6,800 | 46億3244万 | +1.58% | 27.93 | 2.7 |
11/13 | 501 | 514 | 501 | 511 | +0.79% | 11,100 | 46億1438万 | +1.19% | 27.82 | 2.69 |
11/10 | 500 | 508 | 500 | 507 | +0.2% | 8,800 | 45億7826万 | +0.4% | 27.61 | 2.67 |
11/09 | 500 | 509 | 500 | 506 | +0.6% | 5,300 | 45億6923万 | +0.2% | 27.55 | 2.67 |
11/08 | 507 | 512 | 500 | 503 | -0.79% | 15,300 | 45億4214万 | -0.59% | 27.39 | 2.65 |
11/07 | 503 | 508 | 503 | 507 | +0.8% | 5,800 | 45億7826万 | +0.2% | 27.61 | 2.67 |
11/06 | 504 | 504 | 500 | 503 | +0.4% | 6,100 | 45億4214万 | -0.79% | 27.39 | 2.65 |
11/02 | 505 | 505 | 499 | 501 | -0.2% | 10,700 | 45億2408万 | -1.38% | 27.28 | 2.64 |
11/01 | 500 | 504 | 498 | 502 | +0.8% | 6,000 | 45億3311万 | -1.38% | 27.33 | 2.65 |
10/31 | 499 | 499 | 493 | 498 | +0.61% | 12,200 | 44億9698万 | -2.54% | 27.12 | 2.62 |
10/30 | 512 | 512 | 495 | 495 | -4.62% | 67,100 | 44億6989万 | -3.51% | 26.95 | 2.61 |
10/27 | 501 | 519 | 501 | 519 | +3.59% | 13,400 | 46億8662万 | +0.78% | 28.26 | 2.74 |
10/26 | 505 | 505 | 500 | 501 | -0.79% | 6,400 | 45億2408万 | -3.09% | 27.28 | 2.64 |
10/25 | 507 | 507 | 504 | 505 | 0% | 2,900 | 45億6020万 | -2.7% | 27.5 | 2.66 |
10/24 | 506 | 507 | 491 | 505 | +0.2% | 19,900 | 45億6020万 | -3.07% | 27.5 | 2.66 |
10/23 | 502 | 505 | 496 | 504 | +0.4% | 9,500 | 45億5117万 | -3.63% | 27.44 | 2.66 |
10/20 | 500 | 504 | 498 | 502 | +0.6% | 7,100 | 45億3311万 | -4.2% | 27.33 | 2.65 |
10/19 | 500 | 501 | 499 | 499 | -0.99% | 4,400 | 45億601万 | -5.13% | 27.17 | 2.63 |
10/18 | 502 | 505 | 500 | 504 | -0.4% | 4,500 | 45億5117万 | -4.36% | 27.44 | 2.66 |
10/17 | 504 | 509 | 495 | 506 | +3.48% | 13,000 | 45億6923万 | -4.35% | 27.55 | 2.67 |
10/16 | 502 | 513 | 487 | 489 | -2.98% | 36,600 | 44億1571万 | -7.74% | 26.63 | 2.58 |
10/13 | 507 | 507 | 504 | 504 | -0.59% | 8,400 | 45億5117万 | -5.44% | 27.44 | 2.66 |
10/12 | 510 | 511 | 506 | 507 | -0.39% | 5,800 | 45億7826万 | -5.06% | 27.61 | 2.67 |
10/11 | 513 | 515 | 505 | 509 | -0.97% | 15,700 | 45億9632万 | -5.04% | 27.71 | 2.68 |
10/10 | 520 | 520 | 512 | 514 | -1.15% | 13,600 | 46億4147万 | -4.28% | 27.99 | 2.71 |
10/06 | 519 | 520 | 515 | 520 | +0.39% | 9,000 | 46億9565万 | -3.53% | 28.31 | 2.74 |
10/05 | 515 | 518 | 512 | 518 | +2.37% | 11,200 | 46億7759万 | -3.9% | 28.2 | 2.73 |
10/04 | 521 | 521 | 506 | 506 | -2.88% | 23,700 | 45億6923万 | -6.3% | 27.55 | 2.67 |
10/03 | 523 | 525 | 521 | 521 | -0.38% | 7,700 | 47億468万 | -3.7% | 28.37 | 2.75 |
10/02 | 523 | 526 | 523 | 523 | -0.76% | 12,400 | 47億2274万 | -3.33% | 28.48 | 2.76 |
09/29 | 526 | 533 | 525 | 527 | +0.76% | 19,100 | 47億5886万 | -2.59% | 43.27 | 3.08 |
09/28 | 529 | 532 | 520 | 523 | -1.88% | 66,700 | 47億2274万 | -3.15% | 42.94 | 3.06 |
09/27 | 539 | 545 | 533 | 533 | -2.02% | 182,300 | 48億1304万 | -1.3% | 43.76 | 3.12 |
09/26 | 550 | 550 | 540 | 544 | -1.09% | 51,300 | 49億1237万 | +0.93% | 44.67 | 3.18 |
09/25 | 551 | 555 | 548 | 550 | -0.18% | 48,200 | 49億6655万 | +2.23% | 45.16 | 3.22 |
09/22 | 553 | 553 | 548 | 551 | -0.36% | 15,500 | 49億7558万 | +2.61% | 45.24 | 3.22 |
09/21 | 559 | 559 | 553 | 553 | -0.72% | 11,600 | 49億7052万 | +3.17% | 45.19 | 3.22 |
09/20 | 556 | 558 | 552 | 557 | +0.36% | 9,700 | 50億648万 | +4.31% | 45.52 | 3.24 |
09/19 | 544 | 555 | 541 | 555 | +2.02% | 21,600 | 49億8850万 | +4.13% | 45.36 | 3.23 |
09/15 | 543 | 547 | 541 | 544 | +0.55% | 18,000 | 48億8963万 | +2.26% | 44.46 | 3.17 |