株価チャート
2023/09/11~2024/02/07
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 |
02/07 | 167 | 168 | 165 | 165 | -0.6% | 748,900 | 95億2913万 | -2.37% | - | 0.24 |
02/06 | 170 | 170 | 166 | 166 | -2.35% | 339,000 | 95億8688万 | -1.78% | - | 0.24 |
02/05 | 167 | 170 | 166 | 170 | +2.41% | 415,000 | 98億1789万 | +0.59% | - | 0.24 |
02/02 | 167 | 167 | 165 | 166 | -0.6% | 350,000 | 95億8688万 | -1.78% | - | 0.24 |
02/01 | 170 | 170 | 166 | 167 | -1.76% | 379,900 | 96億4464万 | -1.18% | - | 0.24 |
01/31 | 168 | 170 | 166 | 170 | +0.59% | 395,500 | 98億1789万 | +0.59% | - | 0.24 |
01/30 | 170 | 171 | 169 | 169 | 0% | 280,600 | 97億6014万 | 0% | - | 0.24 |
01/29 | 169 | 170 | 168 | 169 | 0% | 224,000 | 97億6014万 | 0% | - | 0.24 |
01/26 | 168 | 169 | 167 | 169 | +0.6% | 208,300 | 97億6014万 | 0% | - | 0.24 |
01/25 | 167 | 170 | 165 | 168 | +0.6% | 366,100 | 97億239万 | -1.18% | - | 0.24 |
01/24 | 168 | 168 | 166 | 167 | 0% | 282,300 | 96億4464万 | -1.76% | - | 0.24 |
01/23 | 170 | 171 | 167 | 167 | -1.18% | 448,700 | 96億4464万 | -1.76% | - | 0.24 |
01/22 | 167 | 169 | 166 | 169 | +2.42% | 331,800 | 97億6014万 | -0.59% | - | 0.24 |
01/19 | 166 | 166 | 164 | 165 | +0.61% | 325,400 | 95億2913万 | -2.37% | - | 0.24 |
01/18 | 165 | 166 | 163 | 164 | -0.61% | 423,900 | 94億7138万 | -2.96% | - | 0.24 |
01/17 | 167 | 169 | 165 | 165 | -1.2% | 444,200 | 95億2913万 | -2.94% | - | 0.24 |
01/16 | 171 | 171 | 167 | 167 | -1.76% | 320,700 | 96億4464万 | -1.76% | - | 0.24 |
01/15 | 170 | 170 | 169 | 170 | 0% | 275,900 | 98億1789万 | 0% | - | 0.24 |
01/12 | 174 | 174 | 169 | 170 | -1.16% | 539,100 | 98億1789万 | -0.58% | - | 0.24 |
01/11 | 174 | 175 | 171 | 172 | +0.58% | 633,700 | 99億3340万 | +0.58% | - | 0.25 |
01/10 | 175 | 175 | 171 | 171 | -1.72% | 313,800 | 98億7565万 | 0% | - | 0.25 |
01/09 | 171 | 174 | 170 | 174 | +1.75% | 430,000 | 100億4890万 | +1.16% | - | 0.25 |
01/05 | 174 | 174 | 170 | 171 | -0.58% | 336,300 | 98億7565万 | -0.58% | - | 0.25 |
01/04 | 171 | 174 | 170 | 172 | -1.15% | 266,300 | 99億3340万 | -0.58% | - | 0.25 |
2023 |
12/29 | 174 | 174 | 172 | 174 | 0% | 397,100 | 100億4890万 | +0.58% | - | 0.25 |
12/28 | 170 | 174 | 169 | 174 | +2.96% | 536,000 | 100億4890万 | 0% | - | 0.25 |
12/27 | 163 | 169 | 163 | 169 | +3.68% | 734,700 | 97億6014万 | -3.43% | - | 0.24 |
12/26 | 165 | 166 | 163 | 163 | -1.21% | 488,800 | 94億1363万 | -7.39% | - | 0.23 |
12/25 | 170 | 170 | 165 | 165 | -2.94% | 637,300 | 95億2913万 | -6.78% | - | 0.24 |
12/22 | 172 | 174 | 170 | 170 | -1.16% | 450,100 | 98億1789万 | -4.49% | - | 0.24 |
12/21 | 173 | 174 | 171 | 172 | -1.71% | 437,500 | 99億3340万 | -3.37% | - | 0.25 |
12/20 | 174 | 178 | 173 | 175 | +0.57% | 798,400 | 101億666万 | -2.23% | - | 0.25 |
12/19 | 169 | 175 | 169 | 174 | +2.35% | 649,000 | 100億4890万 | -2.79% | - | 0.25 |
12/18 | 170 | 171 | 168 | 170 | 0% | 419,500 | 98億1789万 | -5.56% | - | 0.24 |
12/15 | 167 | 170 | 166 | 170 | +2.41% | 457,200 | 98億1789万 | -5.56% | - | 0.24 |
12/14 | 168 | 169 | 165 | 166 | -0.6% | 679,500 | 95億8688万 | -8.29% | - | 0.24 |
12/13 | 164 | 169 | 163 | 167 | +1.83% | 661,800 | 96億4464万 | -8.24% | - | 0.24 |
12/12 | 169 | 169 | 163 | 164 | -2.38% | 820,000 | 94億7138万 | -10.38% | - | 0.24 |
12/11 | 169 | 170 | 166 | 168 | 0% | 549,300 | 97億239万 | -8.7% | - | 0.24 |
12/08 | 173 | 174 | 167 | 168 | -3.45% | 914,700 | 97億239万 | -9.68% | - | 0.24 |
12/07 | 179 | 179 | 174 | 174 | -2.79% | 737,700 | 100億4890万 | -6.95% | - | 0.25 |
12/06 | 175 | 180 | 175 | 179 | +1.7% | 602,200 | 103億3766万 | -4.79% | - | 0.26 |
12/05 | 177 | 179 | 176 | 176 | -0.56% | 400,100 | 101億6441万 | -6.38% | - | 0.25 |
12/04 | 179 | 180 | 176 | 177 | -1.67% | 865,500 | 102億2216万 | -6.35% | - | 0.25 |
12/01 | 182 | 183 | 179 | 180 | -1.64% | 689,200 | 103億9542万 | -4.76% | - | 0.26 |
11/30 | 185 | 185 | 182 | 183 | -1.08% | 431,000 | 105億6867万 | -3.68% | - | 0.26 |
11/29 | 187 | 188 | 185 | 185 | -0.54% | 288,700 | 106億8418万 | -2.63% | - | 0.27 |
11/28 | 189 | 189 | 186 | 186 | -0.53% | 224,000 | 107億4193万 | -2.11% | - | 0.27 |
11/27 | 191 | 191 | 187 | 187 | -2.09% | 272,400 | 107億9968万 | -1.58% | - | 0.27 |
11/24 | 190 | 191 | 189 | 191 | +0.53% | 203,100 | 110億3069万 | +0.53% | - | 0.27 |
11/22 | 189 | 191 | 189 | 190 | 0% | 179,000 | 109億7294万 | 0% | - | 0.27 |
11/21 | 189 | 191 | 189 | 190 | +0.53% | 298,900 | 109億7294万 | 0% | - | 0.27 |
11/20 | 188 | 191 | 187 | 189 | +1.07% | 702,300 | 109億1519万 | 0% | - | 0.27 |
11/17 | 184 | 187 | 184 | 187 | +1.63% | 338,700 | 107億9968万 | -1.58% | - | 0.27 |
11/16 | 188 | 188 | 184 | 184 | -2.13% | 376,100 | 106億2643万 | -3.16% | - | 0.26 |
11/15 | 186 | 188 | 185 | 188 | +2.17% | 313,200 | 108億5744万 | -1.05% | - | 0.27 |
11/14 | 186 | 186 | 183 | 184 | -0.54% | 234,000 | 106億2643万 | -3.66% | - | 0.26 |
11/13 | 188 | 188 | 184 | 185 | -1.6% | 417,000 | 106億8418万 | -3.14% | - | 0.27 |
11/10 | 187 | 189 | 186 | 188 | -1.05% | 596,200 | 108億5744万 | -1.57% | - | 0.27 |
11/09 | 189 | 193 | 181 | 190 | 0% | 1,147,600 | 109億7294万 | -0.52% | - | 0.27 |
11/08 | 195 | 196 | 189 | 190 | -3.06% | 374,400 | 109億7294万 | -1.04% | - | 0.27 |
11/07 | 196 | 197 | 194 | 196 | 0% | 189,500 | 113億1945万 | +2.08% | - | 0.28 |
11/06 | 198 | 198 | 194 | 196 | 0% | 311,300 | 113億1945万 | +1.55% | - | 0.28 |
11/02 | 197 | 198 | 194 | 196 | -0.51% | 371,400 | 113億1945万 | +1.55% | - | 0.28 |
11/01 | 198 | 201 | 195 | 197 | +0.51% | 565,800 | 113億7721万 | +1.55% | - | 0.28 |
10/31 | 191 | 196 | 189 | 196 | +3.16% | 613,800 | 113億1945万 | +1.03% | - | 0.28 |
10/30 | 191 | 192 | 187 | 190 | -0.52% | 754,600 | 109億7294万 | -2.06% | - | 0.27 |
10/27 | 190 | 192 | 190 | 191 | +0.53% | 279,500 | 110億3069万 | -2.05% | - | 0.27 |
10/26 | 189 | 192 | 188 | 190 | -0.52% | 326,500 | 109億7294万 | -3.06% | - | 0.27 |
10/25 | 188 | 192 | 187 | 191 | +2.69% | 454,500 | 110億3069万 | -3.05% | - | 0.27 |
10/24 | 183 | 186 | 180 | 186 | +1.64% | 835,900 | 107億4193万 | -5.58% | - | 0.27 |
10/23 | 186 | 187 | 183 | 183 | -2.66% | 644,800 | 105億6867万 | -8.04% | - | 0.26 |
10/20 | 190 | 190 | 186 | 188 | 0% | 359,700 | 108億5744万 | -6% | - | 0.27 |
10/19 | 189 | 190 | 186 | 188 | -1.57% | 354,000 | 108億5744万 | -6.47% | - | 0.27 |
10/18 | 189 | 192 | 189 | 191 | +1.6% | 476,200 | 110億3069万 | -5.45% | - | 0.27 |
10/17 | 189 | 191 | 187 | 188 | +1.62% | 393,400 | 108億5744万 | -7.39% | - | 0.27 |
10/16 | 188 | 189 | 185 | 185 | -2.63% | 737,700 | 106億8418万 | -9.31% | - | 0.27 |
10/13 | 194 | 194 | 189 | 190 | -3.06% | 542,800 | 109億7294万 | -7.77% | - | 0.27 |
10/12 | 195 | 196 | 193 | 196 | +0.51% | 413,300 | 113億1945万 | -5.31% | - | 0.28 |
10/11 | 197 | 197 | 194 | 195 | -1.02% | 399,400 | 112億6170万 | -6.25% | - | 0.28 |
10/10 | 196 | 198 | 195 | 197 | +1.55% | 340,100 | 113億7721万 | -5.74% | - | 0.28 |
10/06 | 194 | 195 | 192 | 194 | +0.52% | 491,000 | 112億395万 | -7.18% | - | 0.28 |
10/05 | 191 | 194 | 190 | 193 | +2.12% | 642,600 | 111億4620万 | -8.1% | - | 0.28 |
10/04 | 194 | 195 | 188 | 189 | -4.06% | 1,286,200 | 109億1519万 | -10.43% | - | 0.27 |
10/03 | 204 | 204 | 197 | 197 | -3.43% | 1,458,200 | 113億7721万 | -7.08% | - | 0.28 |
10/02 | 206 | 209 | 204 | 204 | -0.49% | 476,100 | 117億8147万 | -4.23% | - | 0.29 |
09/29 | 207 | 208 | 204 | 205 | -0.49% | 620,900 | 118億3923万 | -3.76% | - | 0.29 |
09/28 | 209 | 209 | 205 | 206 | -1.44% | 381,800 | 118億9698万 | -3.29% | - | 0.29 |
09/27 | 208 | 209 | 206 | 209 | +0.48% | 283,100 | 120億7023万 | -1.88% | - | 0.29 |
09/26 | 209 | 211 | 208 | 208 | 0% | 343,300 | 120億1248万 | -2.35% | - | 0.29 |
09/25 | 206 | 208 | 205 | 208 | +0.97% | 309,300 | 120億1248万 | -2.35% | - | 0.29 |
09/22 | 205 | 208 | 204 | 206 | -0.96% | 767,800 | 118億9698万 | -3.29% | - | 0.29 |
09/21 | 208 | 209 | 206 | 208 | 0% | 551,400 | 120億1248万 | -2.35% | - | 0.29 |
09/20 | 213 | 213 | 208 | 208 | -2.35% | 666,600 | 120億1248万 | -2.35% | - | 0.29 |
09/19 | 215 | 215 | 211 | 213 | -0.93% | 643,700 | 123億124万 | 0% | - | 0.3 |
09/15 | 215 | 217 | 209 | 215 | 0% | 2,908,000 | 124億1675万 | +0.94% | - | 0.3 |
09/14 | 217 | 217 | 214 | 215 | -0.92% | 527,500 | 124億1675万 | +0.94% | - | 0.3 |
09/13 | 216 | 218 | 216 | 217 | 0% | 379,500 | 125億3225万 | +2.36% | - | 0.3 |
09/12 | 219 | 220 | 216 | 217 | -1.36% | 456,800 | 125億3225万 | +2.36% | - | 0.3 |
09/11 | 216 | 220 | 216 | 220 | +1.85% | 380,500 | 127億551万 | +3.77% | - | 0.31 |