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 | 502 | 503 | 497 | 500 | +0.2% | 9,300 | 56億1175万 | -1.19% | 9.25 | 1.33 |
| 03/18 | 509 | 510 | 496 | 499 | -0.4% | 31,700 | 56億53万 | -1.77% | 9.24 | 1.33 |
| 03/15 | 500 | 508 | 496 | 501 | +0.2% | 20,300 | 56億2298万 | -1.76% | 9.27 | 1.33 |
| 03/14 | 491 | 500 | 491 | 500 | +1.63% | 38,700 | 56億1175万 | -2.53% | 9.25 | 1.33 |
| 03/13 | 494 | 498 | 490 | 492 | +0.2% | 7,500 | 55億2196万 | -4.47% | 9.11 | 1.31 |
| 03/12 | 490 | 491 | 484 | 491 | +1.24% | 7,900 | 55億1074万 | -5.21% | 9.09 | 1.31 |
| 03/11 | 495 | 495 | 482 | 485 | -2.22% | 21,500 | 54億4340万 | -6.73% | 8.98 | 1.29 |
| 03/08 | 498 | 498 | 493 | 496 | -1% | 5,600 | 55億6686万 | -5.16% | 9.18 | 1.32 |
| 03/07 | 503 | 505 | 494 | 501 | 0% | 14,300 | 56億2298万 | -4.57% | 9.27 | 1.33 |
| 03/06 | 504 | 506 | 498 | 501 | -0.6% | 16,200 | 56億2298万 | -5.11% | 9.27 | 1.33 |
| 03/05 | 503 | 505 | 498 | 504 | +1% | 13,900 | 56億5665万 | -4.91% | 9.33 | 1.34 |
| 03/04 | 509 | 510 | 497 | 499 | -1.58% | 33,900 | 56億53万 | -6.2% | 9.24 | 1.33 |
| 03/01 | 505 | 511 | 503 | 507 | 0% | 18,100 | 56億9032万 | -5.06% | 9.38 | 1.35 |
| 02/29 | 508 | 511 | 505 | 507 | -0.98% | 8,900 | 56億9032万 | -5.41% | 9.38 | 1.35 |
| 02/28 | 511 | 519 | 511 | 512 | +0.2% | 9,100 | 57億4643万 | -4.83% | 9.48 | 1.36 |
| 02/27 | 521 | 527 | 510 | 511 | -1.16% | 16,700 | 57億3521万 | -5.37% | 9.46 | 1.36 |
| 02/26 | 501 | 517 | 501 | 517 | +3.19% | 31,500 | 58億255万 | -4.79% | 9.57 | 1.37 |
| 02/22 | 498 | 507 | 498 | 501 | +1.42% | 22,100 | 56億2298万 | -8.07% | 9.27 | 1.33 |
| 02/21 | 510 | 510 | 493 | 494 | -3.52% | 49,500 | 55億4441万 | -9.69% | 9.14 | 1.31 |
| 02/20 | 504 | 516 | 504 | 512 | +1.19% | 21,500 | 57億4643万 | -6.74% | 9.48 | 1.36 |
| 02/19 | 504 | 515 | 500 | 506 | +0.4% | 47,600 | 56億7909万 | -8% | 9.37 | 1.35 |
| 02/16 | 516 | 516 | 492 | 504 | -0.59% | 76,700 | 56億5665万 | -8.7% | 9.33 | 1.34 |
| 02/15 | 481 | 520 | 480 | 507 | -5.59% | 106,500 | 56億9032万 | -8.32% | 9.38 | 1.35 |
| 02/14 | 550 | 556 | 529 | 537 | -3.24% | 87,000 | 60億2702万 | -2.89% | 9.94 | 1.43 |
| 02/13 | 565 | 568 | 555 | 555 | -1.77% | 27,600 | 62億2904万 | +0.36% | 10.27 | 1.48 |
| 02/09 | 560 | 580 | 560 | 565 | +1.62% | 65,700 | 63億4128万 | +2.36% | 10.46 | 1.5 |
| 02/08 | 565 | 565 | 548 | 556 | -1.42% | 29,200 | 62億4027万 | +0.91% | 10.29 | 1.48 |
| 02/07 | 556 | 567 | 556 | 564 | +0.89% | 17,400 | 63億3006万 | +2.36% | 10.44 | 1.5 |
| 02/06 | 552 | 560 | 548 | 559 | +1.08% | 23,000 | 62億7394万 | +1.64% | 10.35 | 1.49 |
| 02/05 | 551 | 559 | 549 | 553 | +0.36% | 12,600 | 62億660万 | +0.55% | 10.24 | 1.47 |
| 02/02 | 548 | 556 | 548 | 551 | +0.55% | 15,900 | 61億8415万 | +0.18% | 10.2 | 1.47 |
| 02/01 | 555 | 558 | 543 | 548 | -2.14% | 29,200 | 61億5048万 | -0.18% | 10.14 | 1.46 |
| 01/31 | 554 | 561 | 552 | 560 | 0% | 10,300 | 62億8516万 | +2.38% | 10.37 | 1.49 |
| 01/30 | 552 | 562 | 552 | 560 | +1.63% | 16,500 | 62億8516万 | +2.75% | 10.37 | 1.49 |
| 01/29 | 560 | 562 | 551 | 551 | -0.72% | 17,700 | 61億8415万 | +1.47% | 10.2 | 1.47 |
| 01/26 | 552 | 556 | 546 | 555 | -0.54% | 33,100 | 62億2904万 | +2.4% | 10.27 | 1.48 |
| 01/25 | 546 | 563 | 546 | 558 | +2.2% | 38,500 | 62億6272万 | +3.33% | 10.33 | 1.48 |
| 01/24 | 563 | 567 | 545 | 546 | -3.7% | 32,200 | 61億2803万 | +1.68% | 10.11 | 1.45 |
| 01/23 | 575 | 575 | 564 | 567 | -0.7% | 37,800 | 63億6373万 | +6.18% | 10.49 | 1.51 |
| 01/22 | 576 | 578 | 563 | 571 | -0.7% | 56,900 | 64億862万 | +7.53% | 10.57 | 1.52 |
| 01/19 | 570 | 579 | 566 | 575 | +2.31% | 60,900 | 64億5351万 | +9.11% | 10.64 | 1.53 |
| 01/18 | 551 | 566 | 551 | 562 | +0.9% | 29,400 | 63億761万 | +7.46% | 10.4 | 1.49 |
| 01/17 | 554 | 569 | 554 | 557 | +1.09% | 91,600 | 62億5149万 | +7.32% | 10.31 | 1.48 |
| 01/16 | 540 | 555 | 530 | 551 | +2.23% | 70,000 | 61億8415万 | +6.78% | 10.2 | 1.47 |
| 01/15 | 546 | 547 | 536 | 539 | -0.92% | 26,800 | 60億4947万 | +5.07% | 9.98 | 1.43 |
| 01/12 | 527 | 547 | 526 | 544 | +3.82% | 54,300 | 61億559万 | +6.46% | 10.07 | 1.45 |
| 01/11 | 522 | 527 | 516 | 524 | +0.77% | 38,700 | 58億8112万 | +3.15% | 9.7 | 1.39 |
| 01/10 | 530 | 533 | 514 | 520 | -1.89% | 50,100 | 58億3622万 | +2.77% | 9.62 | 1.38 |
| 01/09 | 544 | 550 | 527 | 530 | -2.21% | 53,000 | 59億4846万 | +5.16% | 9.81 | 1.41 |
| 01/05 | 540 | 544 | 538 | 542 | +0.37% | 21,600 | 60億8314万 | +8.18% | 10.03 | 1.44 |
| 01/04 | 540 | 548 | 535 | 540 | -0.92% | 28,100 | 60億6069万 | +8.22% | 10 | 1.44 |
| 2023 |
| 12/29 | 546 | 553 | 539 | 545 | 0% | 34,700 | 61億1681万 | +9.88% | 10.09 | 1.45 |
| 12/28 | 549 | 554 | 536 | 545 | -1.62% | 85,000 | 61億1681万 | +10.55% | 10.09 | 1.45 |
| 12/27 | 554 | 565 | 545 | 554 | +0.54% | 140,900 | 62億1782万 | +13.29% | 10.25 | 1.47 |
| 12/26 | 523 | 551 | 523 | 551 | +5.35% | 203,600 | 61億8415万 | +13.61% | 10.2 | 1.47 |
| 12/25 | 500 | 531 | 500 | 523 | +3.77% | 103,100 | 58億6989万 | +8.51% | 9.68 | 1.39 |
| 12/22 | 505 | 512 | 501 | 504 | -0.4% | 29,100 | 56億5665万 | +5.22% | 9.33 | 1.34 |
| 12/21 | 525 | 525 | 506 | 506 | -2.32% | 33,000 | 56億7909万 | +5.86% | 9.37 | 1.35 |
| 12/20 | 515 | 523 | 512 | 518 | +1.17% | 69,800 | 58億1377万 | +8.37% | 9.59 | 1.38 |
| 12/19 | 508 | 513 | 503 | 512 | +1.39% | 69,700 | 57億4643万 | +7.56% | 9.48 | 1.36 |
| 12/18 | 499 | 509 | 493 | 505 | +2.43% | 84,200 | 56億6787万 | +6.54% | 9.35 | 1.34 |
| 12/15 | 485 | 499 | 485 | 493 | +2.49% | 81,700 | 55億3319万 | +4.23% | 9.13 | 1.31 |
| 12/14 | 482 | 487 | 478 | 481 | +0.21% | 42,100 | 53億9850万 | +2.12% | 8.9 | 1.28 |
| 12/13 | 479 | 484 | 477 | 480 | +1.48% | 17,000 | 53億8728万 | +2.13% | 8.88 | 1.28 |
| 12/12 | 481 | 487 | 473 | 473 | -1.05% | 17,400 | 53億872万 | +0.85% | 8.75 | 1.26 |
| 12/11 | 474 | 480 | 471 | 478 | +1.7% | 22,300 | 53億6483万 | +1.92% | 8.85 | 1.27 |
| 12/08 | 475 | 478 | 470 | 470 | -1.05% | 26,500 | 52億7505万 | +0.21% | 8.7 | 1.25 |
| 12/07 | 478 | 482 | 475 | 475 | -1.66% | 11,900 | 53億3116万 | +1.5% | 8.79 | 1.26 |
| 12/06 | 475 | 484 | 475 | 483 | +1.9% | 30,700 | 54億2095万 | +3.43% | 8.94 | 1.28 |
| 12/05 | 478 | 481 | 469 | 474 | -0.84% | 21,300 | 53億1994万 | +1.72% | 8.77 | 1.26 |
| 12/04 | 470 | 478 | 467 | 478 | +2.36% | 56,400 | 53億6483万 | +2.8% | 8.85 | 1.27 |
| 12/01 | 468 | 471 | 466 | 467 | +0.86% | 19,400 | 52億4138万 | +0.65% | 8.64 | 1.24 |
| 11/30 | 468 | 470 | 459 | 463 | -1.07% | 30,800 | 51億9648万 | -0.22% | 8.57 | 1.23 |
| 11/29 | 471 | 478 | 467 | 468 | -2.3% | 30,500 | 52億5260万 | +0.86% | 8.66 | 1.24 |
| 11/28 | 473 | 480 | 469 | 479 | +1.91% | 42,200 | 53億7606万 | +3.23% | 8.87 | 1.27 |
| 11/27 | 470 | 475 | 466 | 470 | +1.08% | 54,600 | 52億7505万 | +1.51% | 8.7 | 1.25 |
| 11/24 | 460 | 471 | 460 | 465 | +0.65% | 37,400 | 52億1893万 | +0.43% | 8.61 | 1.24 |
| 11/22 | 458 | 463 | 458 | 462 | +1.09% | 16,100 | 51億8526万 | -0.43% | 8.55 | 1.23 |
| 11/21 | 460 | 465 | 456 | 457 | -1.08% | 32,600 | 51億2914万 | -1.51% | 8.46 | 1.22 |
| 11/20 | 458 | 473 | 458 | 462 | +1.09% | 51,200 | 51億8526万 | -0.43% | 8.55 | 1.23 |
| 11/17 | 470 | 476 | 452 | 457 | -4.99% | 316,100 | 51億2914万 | -1.51% | 8.46 | 1.22 |
| 11/16 | 500 | 500 | 480 | 481 | -3.8% | 70,200 | 53億9850万 | +3.44% | 8.9 | 1.28 |
| 11/15 | 490 | 507 | 486 | 500 | +5.71% | 202,400 | 56億1175万 | +7.76% | 9.25 | 1.33 |
| 11/14 | 471 | 474 | 460 | 473 | +1.5% | 103,100 | 53億872万 | +2.16% | 8.75 | 1.26 |
| 11/13 | 465 | 468 | 457 | 466 | +0.43% | 31,700 | 52億3015万 | +0.65% | 8.63 | 1.24 |
| 11/10 | 454 | 464 | 454 | 464 | +1.75% | 20,700 | 52億771万 | +0.43% | 8.59 | 1.23 |
| 11/09 | 452 | 459 | 450 | 456 | +0.88% | 20,200 | 51億1792万 | -1.3% | 8.44 | 1.21 |
| 11/08 | 461 | 465 | 451 | 452 | -2.59% | 52,600 | 50億7302万 | -2.38% | 8.37 | 1.2 |
| 11/07 | 469 | 469 | 456 | 464 | -1.28% | 24,700 | 52億771万 | -0.22% | 8.59 | 1.23 |
| 11/06 | 460 | 470 | 460 | 470 | +2.62% | 62,900 | 52億7505万 | +0.64% | 8.7 | 1.25 |
| 11/02 | 462 | 465 | 456 | 458 | +0.22% | 66,000 | 51億4036万 | -2.35% | 8.48 | 1.22 |
| 11/01 | 460 | 462 | 456 | 457 | -0.65% | 23,900 | 51億2914万 | -2.97% | 8.46 | 1.22 |
| 10/31 | 452 | 462 | 451 | 460 | +1.77% | 60,200 | 51億6281万 | -2.95% | 8.51 | 1.22 |
| 10/30 | 450 | 461 | 448 | 452 | 0% | 41,300 | 50億7302万 | -5.24% | 8.37 | 1.2 |
| 10/27 | 453 | 457 | 450 | 452 | 0% | 27,400 | 50億7302万 | -5.83% | 8.37 | 1.2 |
| 10/26 | 459 | 460 | 452 | 452 | -2.59% | 36,900 | 50億7302万 | -6.42% | 8.37 | 1.2 |
| 10/25 | 462 | 466 | 459 | 464 | +0.22% | 28,300 | 52億771万 | -4.72% | 8.59 | 1.23 |
| 10/24 | 458 | 463 | 447 | 463 | +1.09% | 116,000 | 51億9648万 | -5.32% | 8.57 | 1.23 |
| 10/23 | 468 | 468 | 458 | 458 | -2.14% | 54,600 | 50億9956万 | -6.72% | 8.48 | 1.21 |
| 10/20 | 473 | 473 | 462 | 468 | 0% | 48,100 | 52億1090万 | -5.26% | 8.66 | 1.23 |
