株価チャート
2023/10/20～2024/03/19
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 |
| 03/19 | 466 | 469 | 466 | 469 | +1.08% | 4,100 | 53億6301万 | +0.43% | 8.23 | 1.21 |
| 03/18 | 468 | 468 | 464 | 464 | -0.22% | 1,900 | 53億584万 | -0.43% | 8.14 | 1.2 |
| 03/15 | 464 | 466 | 463 | 465 | +0.65% | 2,500 | 53億1727万 | -0.43% | 8.16 | 1.2 |
| 03/14 | 465 | 466 | 462 | 462 | -0.22% | 1,400 | 52億8297万 | -1.07% | 8.1 | 1.19 |
| 03/13 | 465 | 467 | 461 | 463 | +0.43% | 1,800 | 52億9440万 | -0.86% | 8.12 | 1.19 |
| 03/12 | 462 | 465 | 458 | 461 | -0.22% | 10,500 | 52億7153万 | -1.28% | 8.09 | 1.19 |
| 03/11 | 478 | 478 | 461 | 462 | -3.35% | 20,800 | 52億8297万 | -1.28% | 8.1 | 1.19 |
| 03/08 | 492 | 492 | 475 | 478 | -1.85% | 27,600 | 54億6593万 | +2.14% | 8.38 | 1.23 |
| 03/07 | 486 | 495 | 480 | 487 | -0.2% | 17,500 | 55億6884万 | +4.06% | 8.54 | 1.26 |
| 03/06 | 485 | 489 | 482 | 488 | +0.62% | 9,000 | 55億8028万 | +4.27% | 8.56 | 1.26 |
| 03/05 | 478 | 488 | 475 | 485 | +1.68% | 33,300 | 55億4597万 | +3.85% | 8.51 | 1.25 |
| 03/04 | 471 | 477 | 471 | 477 | +1.49% | 10,700 | 54億5449万 | +2.14% | 8.37 | 1.23 |
| 03/01 | 468 | 473 | 468 | 470 | 0% | 7,700 | 53億7445万 | +0.64% | 8.24 | 1.21 |
| 02/29 | 473 | 473 | 468 | 470 | -0.63% | 7,300 | 53億7445万 | +0.64% | 8.24 | 1.21 |
| 02/28 | 481 | 481 | 464 | 473 | -2.07% | 11,100 | 54億875万 | +1.28% | 8.3 | 1.22 |
| 02/27 | 478 | 485 | 472 | 483 | +2.99% | 52,900 | 55億2310万 | +3.43% | 8.47 | 1.25 |
| 02/26 | 465 | 470 | 465 | 469 | +1.52% | 7,700 | 53億6301万 | +0.43% | 8.23 | 1.21 |
| 02/22 | 463 | 465 | 460 | 462 | +0.65% | 7,600 | 52億8297万 | -1.28% | 8.1 | 1.19 |
| 02/21 | 454 | 461 | 454 | 459 | +1.32% | 3,800 | 52億4866万 | -1.92% | 8.05 | 1.18 |
| 02/20 | 450 | 459 | 450 | 453 | -0.88% | 8,800 | 51億8005万 | -3.41% | 7.94 | 1.17 |
| 02/19 | 446 | 460 | 446 | 457 | +1.33% | 4,400 | 52億2579万 | -2.77% | 8.01 | 1.18 |
| 02/16 | 443 | 457 | 443 | 451 | +2.04% | 3,600 | 51億5718万 | -4.25% | 7.91 | 1.16 |
| 02/15 | 455 | 455 | 441 | 442 | -2.86% | 26,800 | 50億5427万 | -6.55% | 7.75 | 1.14 |
| 02/14 | 461 | 463 | 454 | 455 | -1.3% | 23,800 | 52億292万 | -4.01% | 7.98 | 1.17 |
| 02/13 | 469 | 485 | 460 | 461 | -0.86% | 43,900 | 52億7153万 | -2.95% | 8.09 | 1.19 |
| 02/09 | 471 | 471 | 464 | 465 | -1.27% | 6,100 | 53億1727万 | -2.31% | 8.16 | 1.2 |
| 02/08 | 471 | 471 | 465 | 471 | 0% | 3,600 | 53億8588万 | -1.26% | 8.26 | 1.21 |
| 02/07 | 466 | 471 | 465 | 471 | +1.07% | 4,300 | 53億8588万 | -1.26% | 8.26 | 1.21 |
| 02/06 | 470 | 472 | 465 | 466 | -1.06% | 19,700 | 53億2871万 | -2.31% | 8.17 | 1.2 |
| 02/05 | 476 | 476 | 471 | 471 | -0.84% | 10,500 | 53億8588万 | -1.46% | 8.26 | 1.21 |
| 02/02 | 470 | 477 | 468 | 475 | +0.64% | 10,400 | 54億3162万 | -1.04% | 8.33 | 1.23 |
| 02/01 | 472 | 472 | 469 | 472 | 0% | 3,600 | 53億9732万 | -1.87% | 8.28 | 1.22 |
| 01/31 | 473 | 474 | 469 | 472 | -0.42% | 8,400 | 53億9732万 | -2.07% | 8.28 | 1.22 |
| 01/30 | 476 | 476 | 473 | 474 | -0.21% | 8,500 | 54億2019万 | -1.86% | 8.31 | 1.22 |
| 01/29 | 479 | 479 | 475 | 475 | 0% | 10,100 | 54億3162万 | -1.86% | 8.33 | 1.23 |
| 01/26 | 477 | 478 | 474 | 475 | -0.21% | 6,500 | 54億3162万 | -2.06% | 8.33 | 1.23 |
| 01/25 | 479 | 479 | 472 | 476 | -0.21% | 18,500 | 54億4306万 | -2.06% | 8.35 | 1.23 |
| 01/24 | 475 | 477 | 475 | 477 | +0.21% | 4,600 | 54億5449万 | -1.85% | 8.37 | 1.23 |
| 01/23 | 477 | 479 | 472 | 476 | -0.63% | 8,500 | 54億4306万 | -2.26% | 8.35 | 1.23 |
| 01/22 | 476 | 479 | 476 | 479 | +0.63% | 3,200 | 54億7736万 | -1.84% | 8.4 | 1.24 |
| 01/19 | 477 | 478 | 474 | 476 | -0.21% | 7,300 | 54億4306万 | -2.46% | 8.35 | 1.23 |
| 01/18 | 477 | 482 | 476 | 477 | -1.04% | 3,800 | 54億5449万 | -2.45% | 8.37 | 1.23 |
| 01/17 | 482 | 483 | 476 | 482 | -0.21% | 7,900 | 55億1167万 | -1.63% | 8.45 | 1.24 |
| 01/16 | 480 | 484 | 474 | 483 | +0.63% | 12,800 | 55億2310万 | -1.63% | 8.47 | 1.25 |
| 01/15 | 473 | 485 | 473 | 480 | +0.21% | 11,200 | 54億8880万 | -2.44% | 8.42 | 1.24 |
| 01/12 | 485 | 486 | 475 | 479 | -1.24% | 14,800 | 54億7736万 | -2.84% | 8.4 | 1.24 |
| 01/11 | 485 | 489 | 482 | 485 | -0.82% | 7,100 | 55億4597万 | -2.02% | 8.51 | 1.25 |
| 01/10 | 480 | 489 | 478 | 489 | +2.09% | 9,800 | 55億9171万 | -1.41% | 8.58 | 1.26 |
| 01/09 | 490 | 490 | 477 | 479 | -1.24% | 22,900 | 54億7736万 | -3.82% | 8.4 | 1.24 |
| 01/05 | 473 | 488 | 467 | 485 | +3.19% | 23,100 | 55億4597万 | -2.81% | 8.51 | 1.25 |
| 01/04 | 457 | 475 | 455 | 470 | -0.21% | 29,900 | 53億7445万 | -6.19% | 8.24 | 1.21 |
| 2023 |
| 12/29 | 472 | 478 | 471 | 471 | -1.67% | 19,400 | 53億8588万 | -6.18% | 10.34 | 1.21 |
| 12/28 | 482 | 482 | 474 | 479 | -4.77% | 33,500 | 54億7736万 | -4.96% | 10.51 | 1.24 |
| 12/27 | 505 | 510 | 500 | 503 | -0.4% | 64,000 | 57億5180万 | -0.2% | 11.04 | 1.3 |
| 12/26 | 506 | 506 | 502 | 505 | +0.4% | 15,400 | 57億7467万 | +0.6% | 11.08 | 1.3 |
| 12/25 | 501 | 507 | 499 | 503 | +0.2% | 11,100 | 57億5180万 | +0.4% | 11.04 | 1.3 |
| 12/22 | 505 | 507 | 496 | 502 | -0.4% | 19,600 | 57億4037万 | +0.4% | 11.02 | 1.29 |
| 12/21 | 500 | 506 | 499 | 504 | +1.2% | 25,900 | 57億6324万 | +1.2% | 11.06 | 1.3 |
| 12/20 | 498 | 506 | 498 | 498 | 0% | 7,200 | 56億9463万 | +0.2% | 10.93 | 1.28 |
| 12/19 | 492 | 508 | 492 | 498 | +0.61% | 14,600 | 56億9463万 | +0.61% | 10.93 | 1.28 |
| 12/18 | 488 | 505 | 487 | 495 | +1.64% | 14,400 | 56億6032万 | +0.2% | 10.86 | 1.28 |
| 12/15 | 489 | 493 | 485 | 487 | -0.81% | 15,900 | 55億6884万 | -1.22% | 10.69 | 1.26 |
| 12/14 | 495 | 496 | 488 | 491 | -0.41% | 6,400 | 56億1458万 | -0.41% | 10.78 | 1.27 |
| 12/13 | 487 | 493 | 480 | 493 | +0.2% | 12,500 | 56億3745万 | 0% | 10.82 | 1.27 |
| 12/12 | 497 | 499 | 492 | 492 | -0.81% | 5,200 | 56億2602万 | -0.4% | 10.8 | 1.27 |
| 12/11 | 504 | 505 | 496 | 496 | -1.39% | 10,700 | 56億7176万 | +0.2% | 10.89 | 1.28 |
| 12/08 | 508 | 509 | 500 | 503 | -0.79% | 10,600 | 57億5180万 | +1.21% | 11.04 | 1.3 |
| 12/07 | 513 | 514 | 507 | 507 | -1.17% | 10,000 | 57億9754万 | +1.81% | 11.13 | 1.31 |
| 12/06 | 510 | 518 | 510 | 513 | +0.59% | 16,500 | 58億6615万 | +2.81% | 11.26 | 1.32 |
| 12/05 | 508 | 513 | 508 | 510 | +0.39% | 3,300 | 58億3185万 | +2.2% | 11.19 | 1.32 |
| 12/04 | 516 | 520 | 508 | 508 | -2.68% | 13,000 | 58億898万 | +1.8% | 11.15 | 1.31 |
| 12/01 | 521 | 533 | 517 | 522 | -0.57% | 15,800 | 59億6907万 | +4.4% | 11.46 | 1.35 |
| 11/30 | 520 | 525 | 511 | 525 | +0.96% | 9,200 | 60億337万 | +5.21% | 11.52 | 1.35 |
| 11/29 | 522 | 539 | 520 | 520 | -1.52% | 23,200 | 59億4620万 | +4.21% | 11.41 | 1.34 |
| 11/28 | 515 | 537 | 503 | 528 | +3.94% | 33,500 | 60億3768万 | +6.02% | 11.59 | 1.36 |
| 11/27 | 514 | 514 | 493 | 508 | +0.99% | 27,000 | 58億898万 | +2.21% | 11.15 | 1.31 |
| 11/24 | 478 | 506 | 478 | 503 | +5.23% | 43,500 | 57億5180万 | +1.41% | 11.04 | 1.3 |
| 11/22 | 473 | 478 | 472 | 478 | +1.49% | 4,200 | 54億6593万 | -3.43% | 10.49 | 1.23 |
| 11/21 | 474 | 476 | 470 | 471 | -0.42% | 7,700 | 53億8588万 | -5.04% | 10.34 | 1.21 |
| 11/20 | 467 | 473 | 466 | 473 | +1.28% | 9,700 | 54億875万 | -4.64% | 10.38 | 1.22 |
| 11/17 | 462 | 467 | 462 | 467 | +0.43% | 6,100 | 53億4014万 | -6.04% | 10.25 | 1.2 |
| 11/16 | 466 | 471 | 465 | 465 | 0% | 8,900 | 53億1727万 | -6.63% | 10.21 | 1.2 |
| 11/15 | 466 | 470 | 458 | 465 | -0.21% | 14,300 | 53億1727万 | -6.63% | 10.21 | 1.2 |
| 11/14 | 453 | 473 | 453 | 466 | +2.19% | 18,400 | 53億2871万 | -6.61% | 10.23 | 1.2 |
| 11/13 | 482 | 500 | 447 | 456 | -5.39% | 77,500 | 52億1436万 | -8.8% | 10.01 | 1.18 |
| 11/10 | 482 | 491 | 471 | 482 | -0.82% | 13,600 | 55億1167万 | -3.6% | 10.58 | 1.24 |
| 11/09 | 502 | 502 | 481 | 486 | -2.61% | 23,200 | 55億5741万 | -2.61% | 10.67 | 1.25 |
| 11/08 | 504 | 516 | 490 | 499 | -2.54% | 22,800 | 57億606万 | +0.2% | 10.95 | 1.29 |
| 11/07 | 518 | 527 | 512 | 512 | -0.58% | 16,800 | 58億5472万 | +3.02% | 11.24 | 1.32 |
| 11/06 | 534 | 534 | 490 | 515 | -3.01% | 37,900 | 58億8902万 | +4.04% | 11.3 | 1.33 |
| 11/02 | 533 | 540 | 530 | 531 | -0.38% | 12,200 | 60億7198万 | +7.27% | 11.65 | 1.37 |
| 11/01 | 540 | 543 | 526 | 533 | -0.56% | 15,300 | 60億9485万 | +8.33% | 11.7 | 1.37 |
| 10/31 | 522 | 540 | 511 | 536 | +3.68% | 24,800 | 61億2916万 | +9.61% | 11.76 | 1.38 |
| 10/30 | 527 | 527 | 510 | 517 | -0.58% | 13,200 | 59億1189万 | +6.82% | 11.35 | 1.33 |
| 10/27 | 514 | 520 | 501 | 520 | +1.17% | 23,000 | 59億4620万 | +8.33% | 11.41 | 1.34 |
| 10/26 | 516 | 521 | 508 | 514 | +0.19% | 24,700 | 58億7759万 | +7.98% | 11.28 | 1.33 |
| 10/25 | 506 | 515 | 506 | 513 | +1.58% | 16,100 | 58億6615万 | +8.69% | 11.26 | 1.32 |
| 10/24 | 510 | 515 | 495 | 505 | -0.2% | 13,700 | 57億7467万 | +7.91% | 11.08 | 1.3 |
| 10/23 | 496 | 521 | 483 | 506 | +2.85% | 49,800 | 57億6334万 | +9.05% | 11.06 | 1.3 |
| 10/20 | 490 | 492 | 486 | 492 | +0.41% | 9,800 | 56億388万 | +6.96% | 10.76 | 1.26 |
