株価チャート
2023/10/25～2024/03/27
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 |
| 03/27 | 425 | 432 | 425 | 426 | 0% | 6,000 | 14億6267万 | +4.41% | 48.77 | 0.8 |
| 03/26 | 434 | 435 | 418 | 426 | -1.84% | 27,900 | 14億6267万 | +4.41% | 48.77 | 0.8 |
| 03/25 | 446 | 464 | 426 | 434 | +4.83% | 124,600 | 14億9013万 | +6.9% | 49.69 | 0.82 |
| 03/22 | 406 | 462 | 402 | 414 | +1.97% | 220,200 | 14億2146万 | +2.22% | 47.4 | 0.78 |
| 03/21 | 410 | 410 | 403 | 406 | -0.98% | 2,000 | 13億9400万 | 0% | 46.48 | 0.77 |
| 03/19 | 406 | 413 | 406 | 410 | +0.74% | 1,800 | 14億773万 | +0.99% | 46.94 | 0.77 |
| 03/18 | 411 | 418 | 407 | 407 | -0.97% | 4,500 | 13億9743万 | +0.25% | 46.6 | 0.77 |
| 03/15 | 410 | 412 | 403 | 411 | +1.99% | 8,400 | 14億1116万 | +1.23% | 47.06 | 0.78 |
| 03/14 | 410 | 410 | 403 | 403 | -1.47% | 3,300 | 13億8370万 | -0.74% | 46.14 | 0.76 |
| 03/13 | 403 | 409 | 401 | 409 | +2.25% | 7,200 | 14億430万 | +0.74% | 46.83 | 0.77 |
| 03/12 | 403 | 409 | 399 | 400 | -0.74% | 3,700 | 13億7340万 | -1.48% | 45.8 | 0.75 |
| 03/11 | 405 | 405 | 403 | 403 | -0.74% | 800 | 13億8370万 | -0.98% | 46.14 | 0.76 |
| 03/08 | 408 | 408 | 406 | 406 | -0.25% | 400 | 13億9400万 | -0.49% | 46.48 | 0.77 |
| 03/07 | 408 | 408 | 406 | 407 | -0.49% | 400 | 13億9743万 | -0.25% | 46.6 | 0.77 |
| 03/06 | 404 | 409 | 404 | 409 | +1.24% | 4,500 | 14億430万 | +0.25% | 46.83 | 0.77 |
| 03/05 | 401 | 407 | 400 | 404 | +1.25% | 4,100 | 13億8713万 | -0.98% | 46.26 | 0.76 |
| 03/04 | 405 | 407 | 396 | 399 | -2.21% | 3,500 | 13億6996万 | -2.21% | 45.68 | 0.75 |
| 03/01 | 400 | 410 | 398 | 408 | +2.26% | 12,400 | 14億86万 | 0% | 46.71 | 0.77 |
| 02/29 | 402 | 402 | 399 | 399 | -0.75% | 3,300 | 13億6996万 | -2.21% | 45.68 | 0.75 |
| 02/28 | 398 | 402 | 398 | 402 | +0.5% | 12,300 | 13億8026万 | -1.47% | 46.03 | 0.76 |
| 02/27 | 400 | 400 | 390 | 400 | 0% | 9,700 | 13億7340万 | -2.2% | 45.8 | 0.75 |
| 02/26 | 400 | 410 | 400 | 400 | -3.38% | 37,000 | 13億7340万 | -2.2% | 45.8 | 0.75 |
| 02/22 | 409 | 415 | 409 | 414 | +0.98% | 600 | 14億2146万 | +1.22% | 47.4 | 0.78 |
| 02/21 | 407 | 411 | 407 | 410 | +1.49% | 2,800 | 14億773万 | +0.24% | 46.94 | 0.77 |
| 02/20 | 404 | 404 | 404 | 404 | 0% | 200 | 13億8713万 | -0.98% | 46.26 | 0.76 |
| 02/19 | 400 | 409 | 400 | 404 | +1.25% | 1,300 | 13億8713万 | -0.98% | 46.26 | 0.76 |
| 02/16 | 396 | 400 | 395 | 399 | -0.25% | 9,400 | 13億6996万 | -2.21% | 45.68 | 0.75 |
| 02/15 | 412 | 412 | 400 | 400 | -6.32% | 26,600 | 13億7340万 | -2.2% | 45.8 | 0.75 |
| 02/14 | 413 | 440 | 410 | 427 | +3.39% | 19,000 | 14億6610万 | +4.4% | 48.89 | 0.81 |
| 02/13 | 410 | 413 | 407 | 413 | +1.72% | 15,300 | 14億1803万 | +1.23% | 47.29 | 0.78 |
| 02/09 | 409 | 411 | 406 | 406 | -0.73% | 5,500 | 13億9400万 | -0.49% | 46.48 | 0.77 |
| 02/08 | 412 | 412 | 409 | 409 | -0.97% | 900 | 14億430万 | +0.25% | 46.83 | 0.77 |
| 02/07 | 413 | 413 | 409 | 413 | 0% | 300 | 14億1803万 | +1.47% | 47.29 | 0.78 |
| 02/06 | 413 | 413 | 409 | 413 | 0% | 600 | 14億1803万 | +1.47% | 47.29 | 0.78 |
| 02/05 | 414 | 414 | 407 | 413 | +0.49% | 1,800 | 14億1803万 | +1.72% | 47.29 | 0.78 |
| 02/02 | 418 | 421 | 411 | 411 | -1.67% | 1,100 | 14億1116万 | +1.23% | 47.06 | 0.78 |
| 02/01 | 411 | 418 | 410 | 418 | +2.7% | 3,100 | 14億3520万 | +3.21% | 47.86 | 0.79 |
| 01/31 | 409 | 409 | 407 | 407 | -0.49% | 4,100 | 13億9743万 | +0.49% | 46.6 | 0.77 |
| 01/29 | 411 | 413 | 409 | 409 | -0.49% | 3,800 | 14億430万 | +1.24% | 46.83 | 0.77 |
| 01/26 | 412 | 416 | 411 | 411 | -0.24% | 2,800 | 14億1116万 | +1.73% | 47.06 | 0.78 |
| 01/25 | 406 | 415 | 405 | 412 | +1.73% | 5,500 | 14億1460万 | +1.98% | 47.17 | 0.78 |
| 01/24 | 407 | 407 | 405 | 405 | -0.49% | 1,100 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 01/23 | 406 | 410 | 406 | 407 | +0.49% | 900 | 13億9743万 | +0.99% | 46.6 | 0.77 |
| 01/22 | 403 | 407 | 403 | 405 | +0.25% | 2,000 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 01/19 | 406 | 407 | 404 | 404 | 0% | 500 | 13億8713万 | +0.25% | 46.26 | 0.76 |
| 01/18 | 404 | 409 | 404 | 404 | 0% | 400 | 13億8713万 | +0.5% | 46.26 | 0.76 |
| 01/17 | 407 | 416 | 399 | 404 | -0.25% | 9,000 | 13億8713万 | +0.25% | 46.26 | 0.76 |
| 01/16 | 400 | 406 | 400 | 405 | +1.5% | 1,600 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 01/15 | 403 | 421 | 399 | 399 | -1.72% | 10,800 | 13億6996万 | -0.99% | 45.68 | 0.75 |
| 01/12 | 410 | 410 | 404 | 406 | -0.98% | 3,300 | 13億9400万 | +0.74% | 46.48 | 0.77 |
| 01/10 | 411 | 411 | 405 | 410 | +0.74% | 1,900 | 14億773万 | +1.74% | 46.94 | 0.77 |
| 01/09 | 412 | 414 | 407 | 407 | -0.97% | 1,000 | 13億9743万 | +1.24% | 46.6 | 0.77 |
| 01/05 | 404 | 412 | 404 | 411 | +1.48% | 800 | 14億1116万 | +2.24% | 47.06 | 0.78 |
| 01/04 | 407 | 410 | 405 | 405 | -0.25% | 900 | 13億9056万 | +0.75% | 46.37 | 0.76 |
| 2023 |
| 12/29 | 403 | 406 | 402 | 406 | +1.5% | 1,300 | 13億9400万 | +1% | 46.48 | 0.77 |
| 12/28 | 400 | 408 | 400 | 400 | +0.5% | 3,800 | 13億7340万 | -0.5% | 45.8 | 0.75 |
| 12/27 | 399 | 399 | 395 | 398 | -0.5% | 26,700 | 13億6653万 | -1% | 45.57 | 0.75 |
| 12/26 | 399 | 400 | 397 | 400 | +0.76% | 24,200 | 13億7340万 | -0.5% | 45.8 | 0.75 |
| 12/25 | 396 | 398 | 396 | 397 | -1% | 24,200 | 13億6309万 | -1.49% | 45.45 | 0.75 |
| 12/22 | 400 | 406 | 399 | 401 | -0.25% | 4,100 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 12/21 | 400 | 402 | 400 | 402 | +0.5% | 16,900 | 13億8026万 | -0.25% | 46.03 | 0.76 |
| 12/20 | 400 | 404 | 400 | 400 | -0.25% | 6,900 | 13億7340万 | -0.74% | 45.8 | 0.75 |
| 12/19 | 398 | 406 | 395 | 401 | +0.75% | 3,800 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 12/18 | 398 | 398 | 398 | 398 | -1.73% | 1,000 | 13億6653万 | -1.24% | 45.57 | 0.75 |
| 12/15 | 406 | 406 | 405 | 405 | +1.25% | 1,100 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 12/14 | 397 | 402 | 397 | 400 | 0% | 1,300 | 13億7340万 | -0.74% | 45.8 | 0.75 |
| 12/13 | 400 | 400 | 399 | 400 | 0% | 1,600 | 13億7340万 | -0.74% | 45.8 | 0.75 |
| 12/12 | 402 | 402 | 400 | 400 | -0.5% | 700 | 13億7340万 | -0.74% | 45.8 | 0.75 |
| 12/11 | 401 | 402 | 401 | 402 | +0.25% | 200 | 13億8026万 | -0.25% | 46.03 | 0.76 |
| 12/08 | 401 | 401 | 400 | 401 | -1.47% | 600 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 12/07 | 403 | 407 | 403 | 407 | +0.25% | 300 | 13億9743万 | +0.74% | 46.6 | 0.77 |
| 12/06 | 401 | 406 | 401 | 406 | +0.25% | 800 | 13億9400万 | +0.5% | 46.48 | 0.77 |
| 12/05 | 404 | 405 | 403 | 405 | +1% | 2,000 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 12/04 | 401 | 401 | 400 | 401 | 0% | 5,300 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 12/01 | 405 | 405 | 395 | 401 | -0.99% | 12,900 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 11/30 | 410 | 410 | 405 | 405 | -0.98% | 1,800 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 11/29 | 401 | 410 | 401 | 409 | +1.49% | 16,800 | 14億430万 | +1.49% | 46.83 | 0.77 |
| 11/28 | 404 | 404 | 403 | 403 | -0.74% | 1,200 | 13億8370万 | 0% | 46.14 | 0.76 |
| 11/27 | 412 | 412 | 405 | 406 | -0.98% | 1,900 | 13億9400万 | +0.74% | 46.48 | 0.77 |
| 11/24 | 401 | 411 | 401 | 410 | +2.5% | 18,200 | 14億773万 | +1.99% | 46.94 | 0.77 |
| 11/22 | 404 | 404 | 400 | 400 | -0.5% | 18,700 | 13億7340万 | -0.5% | 45.8 | 0.75 |
| 11/21 | 405 | 409 | 402 | 402 | +0.25% | 16,600 | 13億8026万 | 0% | 46.03 | 0.76 |
| 11/20 | 400 | 401 | 400 | 401 | +0.25% | 400 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 11/17 | 404 | 404 | 400 | 400 | 0% | 17,200 | 13億7340万 | -0.99% | 45.8 | 0.75 |
| 11/16 | 399 | 400 | 398 | 400 | -0.25% | 600 | 13億7340万 | -0.99% | 45.8 | 0.75 |
| 11/15 | 398 | 407 | 393 | 401 | -1.96% | 8,500 | 13億7683万 | -0.99% | 45.91 | 0.76 |
| 11/14 | 403 | 409 | 403 | 409 | +1.74% | 2,800 | 14億430万 | +0.99% | 46.83 | 0.77 |
| 11/13 | 408 | 408 | 402 | 402 | +0.5% | 4,700 | 13億8026万 | -0.5% | 46.03 | 0.76 |
| 11/10 | 400 | 400 | 400 | 400 | -0.5% | 1,100 | 13億7340万 | -1.23% | 45.8 | 0.75 |
| 11/09 | 404 | 404 | 402 | 402 | +0.5% | 900 | 13億8026万 | -0.5% | 46.03 | 0.76 |
| 11/08 | 405 | 405 | 398 | 400 | -0.99% | 3,100 | 13億7340万 | -1.23% | 45.8 | 0.75 |
| 11/07 | 404 | 404 | 404 | 404 | -0.25% | 800 | 13億8713万 | -0.49% | 46.26 | 0.76 |
| 11/06 | 406 | 408 | 405 | 405 | -0.49% | 1,700 | 13億9056万 | -0.25% | 46.37 | 0.76 |
| 11/02 | 403 | 407 | 403 | 407 | +0.25% | 700 | 13億9743万 | 0% | 46.6 | 0.77 |
| 11/01 | 403 | 406 | 402 | 406 | +0.5% | 3,600 | 13億9400万 | -0.25% | 46.48 | 0.77 |
| 10/31 | 403 | 404 | 403 | 404 | +0.25% | 200 | 13億8713万 | -0.98% | 46.26 | 0.76 |
| 10/30 | 401 | 403 | 400 | 403 | +0.5% | 1,900 | 13億8370万 | -1.23% | 46.14 | 0.76 |
| 10/27 | 397 | 402 | 397 | 401 | -0.5% | 2,000 | 13億7683万 | -1.96% | 45.91 | 0.76 |
| 10/26 | 395 | 403 | 395 | 403 | 0% | 2,700 | 13億8370万 | -1.47% | 46.14 | 0.76 |
| 10/25 | 400 | 403 | 400 | 403 | +1.51% | 1,600 | 13億8370万 | -1.47% | 46.14 | 0.76 |
