株価チャート
2023/08/23~2024/01/19
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 |
01/19 | 228 | 231 | 228 | 229 | 0% | 4,700 | 18億9548万 | -5.76% | - | 0.99 |
01/18 | 234 | 234 | 228 | 229 | -0.87% | 10,700 | 18億9548万 | -6.53% | - | 0.99 |
01/17 | 240 | 241 | 231 | 231 | -3.75% | 11,800 | 19億1204万 | -6.1% | - | 1 |
01/16 | 239 | 240 | 238 | 240 | 0% | 1,100 | 19億8653万 | -3.23% | - | 1.04 |
01/15 | 243 | 243 | 236 | 240 | 0% | 12,700 | 19億8653万 | -3.61% | - | 1.04 |
01/12 | 242 | 244 | 238 | 240 | -2.04% | 6,900 | 19億8653万 | -4.38% | - | 1.04 |
01/11 | 241 | 250 | 241 | 245 | +1.24% | 9,200 | 20億2792万 | -2.78% | - | 1.06 |
01/10 | 246 | 246 | 242 | 242 | -1.63% | 5,700 | 20億309万 | -4.35% | - | 1.05 |
01/09 | 243 | 246 | 235 | 246 | +4.68% | 25,900 | 20億3620万 | -3.53% | - | 1.06 |
01/05 | 234 | 253 | 234 | 235 | +0.43% | 52,200 | 19億4515万 | -8.2% | - | 1.02 |
01/04 | 229 | 234 | 227 | 234 | +1.3% | 14,300 | 19億3687万 | -9.3% | - | 1.01 |
2023 |
12/29 | 238 | 238 | 230 | 231 | -2.53% | 23,800 | 19億1204万 | -11.15% | - | 1 |
12/28 | 227 | 242 | 227 | 237 | +4.41% | 33,600 | 19億6170万 | -9.2% | - | 1.02 |
12/27 | 224 | 232 | 221 | 227 | +0.44% | 42,300 | 18億7893万 | -13.69% | - | 0.98 |
12/26 | 230 | 235 | 225 | 226 | -2.16% | 197,500 | 18億7065万 | -14.72% | - | 0.98 |
12/25 | 237 | 239 | 231 | 231 | -4.15% | 36,300 | 19億1204万 | -13.48% | - | 1 |
12/22 | 237 | 242 | 236 | 241 | +0.42% | 20,400 | 19億9481万 | -10.07% | - | 1.04 |
12/21 | 240 | 245 | 239 | 240 | -2.44% | 34,600 | 19億8653万 | -10.78% | - | 1.04 |
12/20 | 254 | 256 | 236 | 246 | -4.28% | 53,900 | 20億3620万 | -9.23% | - | 1.06 |
12/19 | 257 | 260 | 253 | 257 | -1.53% | 101,200 | 21億2725万 | -5.17% | - | 1.11 |
12/18 | 264 | 265 | 257 | 261 | -4.04% | 27,200 | 21億6035万 | -4.04% | - | 1.13 |
12/15 | 268 | 274 | 262 | 272 | +1.12% | 27,300 | 22億5140万 | -0.37% | - | 1.17 |
12/14 | 268 | 269 | 266 | 269 | +0.75% | 11,300 | 22億2657万 | -1.1% | - | 1.16 |
12/13 | 263 | 272 | 263 | 267 | +0.38% | 6,300 | 22億1002万 | -1.84% | - | 1.15 |
12/12 | 266 | 268 | 263 | 266 | 0% | 9,800 | 22億174万 | -2.56% | - | 1.15 |
12/11 | 269 | 272 | 262 | 266 | -1.12% | 13,600 | 22億174万 | -2.56% | - | 1.15 |
12/08 | 272 | 272 | 265 | 269 | -1.82% | 6,000 | 22億2657万 | -1.47% | - | 1.16 |
12/07 | 269 | 274 | 267 | 274 | +0.37% | 36,200 | 22億6796万 | +0.37% | - | 1.18 |
12/06 | 273 | 273 | 262 | 273 | -0.36% | 9,000 | 22億5968万 | 0% | - | 1.18 |
12/05 | 276 | 277 | 274 | 274 | -1.08% | 2,400 | 22億6796万 | +0.37% | - | 1.18 |
12/04 | 274 | 277 | 272 | 277 | +0.36% | 9,500 | 22億9279万 | +1.47% | - | 1.2 |
12/01 | 276 | 277 | 274 | 276 | -0.36% | 7,700 | 22億8451万 | +1.47% | - | 1.19 |
11/30 | 280 | 280 | 276 | 277 | -0.72% | 4,200 | 22億9279万 | +1.84% | - | 1.2 |
11/29 | 277 | 281 | 277 | 279 | 0% | 15,700 | 23億934万 | +2.57% | - | 1.21 |
11/28 | 278 | 279 | 277 | 279 | +0.72% | 6,100 | 23億934万 | +2.95% | - | 1.21 |
11/27 | 275 | 278 | 274 | 277 | +1.09% | 5,100 | 22億9279万 | +2.21% | - | 1.2 |
11/24 | 280 | 283 | 274 | 274 | -0.36% | 17,500 | 22億6796万 | +1.11% | - | 1.18 |
11/22 | 273 | 276 | 273 | 275 | +1.1% | 6,400 | 22億7624万 | +1.48% | - | 1.19 |
11/21 | 272 | 273 | 272 | 272 | -0.37% | 3,600 | 22億5140万 | +0.37% | - | 1.17 |
11/20 | 274 | 274 | 270 | 273 | +0.74% | 5,000 | 22億5968万 | +0.37% | - | 1.18 |
11/17 | 272 | 274 | 270 | 271 | 0% | 4,100 | 22億4313万 | -0.37% | - | 1.17 |
11/16 | 270 | 272 | 268 | 271 | +0.37% | 7,700 | 22億4313万 | -0.37% | - | 1.17 |
11/15 | 268 | 274 | 268 | 270 | +0.75% | 23,500 | 22億3485万 | -1.1% | - | 1.17 |
11/14 | 272 | 272 | 268 | 268 | -1.11% | 6,800 | 22億1830万 | -1.83% | - | 1.16 |
11/13 | 271 | 272 | 271 | 271 | -0.73% | 2,500 | 22億4313万 | -1.09% | - | 1.17 |
11/10 | 269 | 273 | 269 | 273 | +1.49% | 3,500 | 22億5968万 | -0.36% | - | 1.18 |
11/09 | 267 | 270 | 267 | 269 | +0.75% | 4,800 | 22億2657万 | -1.82% | - | 1.16 |
11/08 | 269 | 271 | 265 | 267 | -1.84% | 20,600 | 22億1002万 | -2.91% | - | 1.15 |
11/07 | 270 | 272 | 270 | 272 | 0% | 3,000 | 22億5140万 | -1.45% | - | 1.17 |
11/06 | 275 | 275 | 268 | 272 | 0% | 11,000 | 22億5140万 | -1.45% | - | 1.17 |
11/02 | 271 | 272 | 270 | 272 | +0.37% | 2,400 | 22億5140万 | -1.81% | - | 1.17 |
11/01 | 270 | 272 | 269 | 271 | +0.74% | 6,900 | 22億4313万 | -2.17% | - | 1.17 |
10/31 | 271 | 271 | 269 | 269 | 0% | 7,500 | 22億2657万 | -3.24% | - | 1.16 |
10/30 | 271 | 273 | 269 | 269 | 0% | 5,200 | 22億2657万 | -3.24% | - | 1.16 |
10/27 | 266 | 271 | 266 | 269 | -0.37% | 5,700 | 22億2657万 | -3.24% | - | 1.16 |
10/26 | 268 | 270 | 266 | 270 | +0.37% | 5,000 | 22億3485万 | -3.23% | - | 1.17 |
10/25 | 271 | 274 | 267 | 269 | -1.1% | 9,500 | 22億2657万 | -3.58% | - | 1.16 |
10/24 | 272 | 273 | 270 | 272 | 0% | 9,300 | 22億5140万 | -2.51% | - | 1.18 |
10/23 | 279 | 279 | 272 | 272 | -1.81% | 5,200 | 22億5140万 | -2.51% | - | 1.18 |
10/20 | 271 | 285 | 271 | 277 | +1.84% | 14,500 | 22億9279万 | -0.72% | - | 1.2 |
10/19 | 277 | 277 | 271 | 272 | -1.81% | 9,700 | 22億5140万 | -2.51% | - | 1.18 |
10/18 | 277 | 278 | 276 | 277 | +0.36% | 3,200 | 22億9279万 | -0.72% | - | 1.2 |
10/17 | 277 | 278 | 274 | 276 | -0.36% | 9,000 | 22億8451万 | -0.72% | - | 1.19 |
10/16 | 276 | 278 | 275 | 277 | -1.42% | 3,800 | 22億9279万 | -0.36% | - | 1.2 |
10/13 | 279 | 282 | 279 | 281 | +0.36% | 2,900 | 23億2590万 | +1.08% | - | 1.22 |
10/12 | 279 | 281 | 278 | 280 | -0.36% | 3,800 | 23億1762万 | +1.08% | - | 1.21 |
10/11 | 285 | 285 | 279 | 281 | -1.06% | 7,500 | 23億2590万 | +1.44% | - | 1.22 |
10/10 | 284 | 286 | 278 | 284 | -0.35% | 8,500 | 23億5073万 | +2.53% | - | 1.23 |
10/06 | 280 | 285 | 279 | 285 | +1.79% | 4,100 | 23億5901万 | +3.26% | - | 1.23 |
10/05 | 279 | 282 | 278 | 280 | +0.72% | 4,800 | 23億1762万 | +1.45% | - | 1.21 |
10/04 | 278 | 284 | 277 | 278 | -2.8% | 18,700 | 23億107万 | +1.09% | - | 1.2 |
10/03 | 288 | 289 | 279 | 286 | -0.35% | 28,100 | 23億6729万 | +4% | - | 1.24 |
10/02 | 286 | 289 | 284 | 287 | +1.06% | 20,200 | 23億7556万 | +4.74% | - | 1.24 |
09/29 | 282 | 285 | 282 | 284 | +0.71% | 17,100 | 23億5073万 | +4.03% | - | 1.23 |
09/28 | 283 | 285 | 280 | 282 | +0.36% | 19,200 | 23億3418万 | +3.68% | - | 1.22 |
09/27 | 283 | 283 | 279 | 281 | -0.71% | 5,700 | 23億2590万 | +3.31% | - | 1.22 |
09/26 | 281 | 287 | 276 | 283 | +1.07% | 16,100 | 23億4245万 | +4.43% | - | 1.22 |
09/25 | 280 | 281 | 278 | 280 | +0.72% | 4,800 | 23億1762万 | +3.32% | - | 1.21 |
09/22 | 276 | 280 | 273 | 278 | +0.72% | 17,500 | 23億107万 | +2.96% | - | 1.2 |
09/21 | 276 | 276 | 270 | 276 | -0.36% | 24,500 | 22億8451万 | +2.22% | - | 1.19 |
09/20 | 271 | 282 | 271 | 277 | +1.47% | 21,500 | 22億9279万 | +2.97% | - | 1.2 |
09/19 | 273 | 277 | 271 | 273 | 0% | 12,500 | 22億5968万 | +1.49% | - | 1.18 |
09/15 | 265 | 276 | 265 | 273 | +2.25% | 33,900 | 22億5968万 | +1.49% | - | 1.18 |
09/14 | 270 | 274 | 267 | 267 | -1.48% | 14,100 | 22億1002万 | -1.11% | - | 1.16 |
09/13 | 274 | 275 | 266 | 271 | 0% | 8,400 | 22億4313万 | +0.37% | - | 1.17 |
09/12 | 274 | 277 | 270 | 271 | 0% | 16,400 | 22億4313万 | 0% | - | 1.17 |
09/11 | 269 | 274 | 266 | 271 | +2.65% | 13,700 | 22億4313万 | -0.37% | - | 1.17 |
09/08 | 266 | 269 | 263 | 264 | -1.86% | 32,000 | 21億8519万 | -2.94% | - | 1.14 |
09/07 | 271 | 272 | 266 | 269 | -0.37% | 16,800 | 22億2657万 | -1.47% | - | 1.16 |
09/06 | 270 | 272 | 266 | 270 | -0.37% | 26,500 | 22億3485万 | -1.46% | - | 1.17 |
09/05 | 273 | 278 | 265 | 271 | -0.73% | 22,900 | 22億4313万 | -1.45% | - | 1.17 |
09/04 | 279 | 279 | 266 | 273 | -1.09% | 24,200 | 22億5968万 | -1.09% | - | 1.18 |
09/01 | 272 | 276 | 265 | 276 | +1.85% | 15,400 | 22億8451万 | 0% | - | 1.19 |
08/31 | 271 | 275 | 269 | 271 | +0.37% | 7,100 | 22億4313万 | -2.17% | - | 1.17 |
08/30 | 273 | 275 | 269 | 270 | +3.05% | 18,100 | 22億3485万 | -2.88% | - | 1.17 |
08/29 | 267 | 270 | 262 | 262 | -1.13% | 14,100 | 21億6863万 | -5.76% | - | 1.13 |
08/28 | 266 | 271 | 263 | 265 | -0.38% | 12,400 | 21億9346万 | -5.02% | - | 1.15 |
08/25 | 260 | 267 | 260 | 266 | -0.37% | 13,900 | 22億174万 | -5% | - | 1.15 |
08/24 | 268 | 271 | 265 | 267 | -1.11% | 12,400 | 22億1002万 | -4.98% | - | 1.16 |
08/23 | 267 | 270 | 267 | 270 | +1.12% | 3,800 | 22億3485万 | -4.26% | - | 1.17 |