株価チャート
2023/09/21～2024/02/19
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 |
| 02/19 | 727 | 737 | 722 | 735 | +1.1% | 97,000 | 346億6612万 | +0.27% | 29.78 | 5.13 |
| 02/16 | 725 | 730 | 720 | 727 | +1.54% | 85,600 | 342億8880万 | -0.95% | 29.45 | 5.07 |
| 02/15 | 718 | 728 | 710 | 716 | -0.28% | 64,700 | 337億6999万 | -2.72% | 29.01 | 4.99 |
| 02/14 | 724 | 728 | 717 | 718 | -1.51% | 54,100 | 338億6432万 | -2.71% | 29.09 | 5.01 |
| 02/13 | 723 | 736 | 722 | 729 | +0.69% | 74,200 | 343億8313万 | -1.49% | 29.53 | 5.09 |
| 02/09 | 753 | 753 | 724 | 724 | -4.49% | 103,900 | 341億4731万 | -2.29% | 29.33 | 5.05 |
| 02/08 | 720 | 763 | 720 | 758 | +6.61% | 284,500 | 357億5091万 | +2.02% | 30.71 | 5.29 |
| 02/07 | 742 | 742 | 704 | 711 | -5.07% | 233,800 | 335億3417万 | -4.44% | 28.8 | 4.96 |
| 02/06 | 760 | 762 | 749 | 749 | -1.45% | 60,300 | 353億2643万 | +0.4% | 30.34 | 5.22 |
| 02/05 | 763 | 765 | 751 | 760 | 0% | 87,100 | 358億4524万 | +1.74% | 30.79 | 5.3 |
| 02/02 | 760 | 771 | 756 | 760 | +2.01% | 116,700 | 358億4524万 | +1.74% | 30.79 | 5.3 |
| 02/01 | 726 | 754 | 723 | 745 | +2.62% | 216,500 | 351億3777万 | -0.27% | 30.18 | 5.2 |
| 01/31 | 721 | 726 | 709 | 726 | +1.4% | 120,800 | 342億4164万 | -2.94% | 29.41 | 5.06 |
| 01/30 | 712 | 721 | 707 | 716 | +0.42% | 61,600 | 337億6999万 | -4.41% | 29.01 | 4.99 |
| 01/29 | 725 | 725 | 710 | 713 | -0.97% | 55,200 | 336億2850万 | -4.93% | 28.88 | 4.97 |
| 01/26 | 727 | 731 | 720 | 720 | -0.96% | 40,000 | 339億5865万 | -4.13% | 29.17 | 5.02 |
| 01/25 | 724 | 730 | 721 | 727 | 0% | 40,800 | 342億8880万 | -3.32% | 29.45 | 5.07 |
| 01/24 | 734 | 735 | 725 | 727 | -1.36% | 51,800 | 342億8880万 | -3.58% | 29.45 | 5.07 |
| 01/23 | 742 | 746 | 733 | 737 | -0.67% | 47,100 | 347億6045万 | -2.38% | 29.86 | 5.14 |
| 01/22 | 730 | 745 | 729 | 742 | +1.5% | 28,700 | 349億9628万 | -1.85% | 30.06 | 5.18 |
| 01/19 | 730 | 735 | 728 | 731 | +0.41% | 25,800 | 344億7746万 | -3.56% | 29.61 | 5.1 |
| 01/18 | 730 | 732 | 725 | 728 | -0.27% | 32,800 | 343億3597万 | -4.21% | 29.49 | 5.08 |
| 01/17 | 742 | 746 | 730 | 730 | -1.62% | 47,600 | 344億3030万 | -4.2% | 29.57 | 5.09 |
| 01/16 | 760 | 760 | 738 | 742 | -2.88% | 74,500 | 349億9628万 | -3.01% | 30.06 | 5.18 |
| 01/15 | 755 | 765 | 753 | 764 | +0.66% | 27,000 | 360億3390万 | -0.52% | 30.95 | 5.33 |
| 01/12 | 771 | 773 | 757 | 759 | -1.56% | 33,300 | 357億9808万 | -1.3% | 30.75 | 5.29 |
| 01/11 | 779 | 781 | 765 | 771 | -0.13% | 46,600 | 363億6406万 | 0% | 31.23 | 5.38 |
| 01/10 | 757 | 773 | 755 | 772 | +2.25% | 50,600 | 364億1122万 | -0.26% | 31.27 | 5.39 |
| 01/09 | 759 | 766 | 750 | 755 | +0.13% | 46,600 | 356億942万 | -2.58% | 30.59 | 5.27 |
| 01/05 | 776 | 778 | 751 | 754 | -2.2% | 56,000 | 355億6225万 | -2.96% | 30.54 | 5.26 |
| 01/04 | 775 | 775 | 751 | 771 | -1.41% | 78,100 | 363億6406万 | -0.9% | 31.23 | 5.38 |
| 2023 |
| 12/29 | 782 | 785 | 776 | 782 | +0.39% | 39,700 | 368億8287万 | +0.39% | 31.68 | 5.49 |
| 12/28 | 772 | 780 | 764 | 779 | +0.78% | 46,200 | 367億4137万 | 0% | 31.56 | 5.47 |
| 12/27 | 764 | 773 | 756 | 773 | +1.71% | 78,800 | 364億5839万 | -0.77% | 31.31 | 5.42 |
| 12/26 | 755 | 766 | 753 | 760 | +0.26% | 47,600 | 358億4524万 | -2.56% | 30.79 | 5.33 |
| 12/25 | 763 | 765 | 753 | 758 | -0.39% | 40,000 | 357億5091万 | -2.82% | 30.71 | 5.32 |
| 12/22 | 755 | 768 | 754 | 761 | +1.6% | 40,300 | 358億9241万 | -2.56% | 30.83 | 5.34 |
| 12/21 | 742 | 751 | 737 | 749 | +0.13% | 60,300 | 353億2643万 | -4.1% | 30.34 | 5.26 |
| 12/20 | 746 | 756 | 744 | 748 | +0.67% | 84,900 | 352億7927万 | -4.23% | 30.3 | 5.25 |
| 12/19 | 744 | 753 | 739 | 743 | -0.4% | 99,500 | 350億4344万 | -4.87% | 30.1 | 5.21 |
| 12/18 | 754 | 754 | 729 | 746 | -1.71% | 93,500 | 351億8494万 | -4.6% | 30.22 | 5.23 |
| 12/15 | 760 | 767 | 754 | 759 | +0.53% | 67,900 | 357億9808万 | -2.94% | 30.75 | 5.33 |
| 12/14 | 786 | 786 | 749 | 755 | -2.33% | 108,200 | 356億942万 | -3.45% | 30.59 | 5.3 |
| 12/13 | 786 | 790 | 772 | 773 | -1.65% | 71,200 | 364億5839万 | -1.02% | 31.31 | 5.42 |
| 12/12 | 798 | 800 | 783 | 786 | -0.38% | 28,500 | 370億7153万 | +0.77% | 31.84 | 5.52 |
| 12/11 | 782 | 795 | 782 | 789 | +0.9% | 53,200 | 372億1302万 | +1.41% | 31.96 | 5.54 |
| 12/08 | 791 | 797 | 777 | 782 | -1.39% | 68,900 | 368億8287万 | +0.9% | 31.68 | 5.49 |
| 12/07 | 801 | 805 | 793 | 793 | -2.82% | 60,500 | 374億168万 | +2.72% | 32.12 | 5.56 |
| 12/06 | 789 | 817 | 789 | 816 | +3.42% | 43,800 | 384億8647万 | +6.53% | 33.06 | 5.73 |
| 12/05 | 815 | 823 | 789 | 789 | -3.31% | 108,000 | 372億1302万 | +3.95% | 31.96 | 5.54 |
| 12/04 | 826 | 826 | 813 | 816 | -2.04% | 62,400 | 384億8647万 | +8.37% | 33.06 | 5.73 |
| 12/01 | 811 | 833 | 806 | 833 | +3.35% | 165,200 | 392億8827万 | +11.81% | 33.75 | 5.84 |
| 11/30 | 802 | 812 | 796 | 806 | +0.5% | 43,300 | 380億1482万 | +9.21% | 32.65 | 5.66 |
| 11/29 | 791 | 809 | 791 | 802 | +1.39% | 95,500 | 378億2616万 | +9.71% | 32.49 | 5.63 |
| 11/28 | 785 | 796 | 783 | 791 | +0.89% | 87,200 | 373億735万 | +9.25% | 32.04 | 5.55 |
| 11/27 | 789 | 800 | 781 | 784 | +0.38% | 67,400 | 369億7720万 | +9.19% | 31.76 | 5.5 |
| 11/24 | 785 | 791 | 778 | 781 | -0.38% | 38,700 | 368億3570万 | +9.54% | 31.64 | 5.48 |
| 11/22 | 787 | 800 | 781 | 784 | -0.38% | 61,600 | 369億7720万 | +10.73% | 31.76 | 5.5 |
| 11/21 | 772 | 792 | 772 | 787 | +2.47% | 205,500 | 371億1869万 | +11.95% | 31.88 | 5.52 |
| 11/20 | 775 | 782 | 768 | 768 | -0.52% | 59,300 | 362億2256万 | +10.03% | 31.11 | 5.39 |
| 11/17 | 762 | 773 | 760 | 772 | +1.31% | 71,600 | 364億1122万 | +11.24% | 31.27 | 5.42 |
| 11/16 | 760 | 769 | 753 | 762 | +0.26% | 186,100 | 359億3957万 | +10.43% | 30.87 | 5.35 |
| 11/15 | 770 | 779 | 759 | 760 | 0% | 171,300 | 358億4524万 | +10.79% | 30.79 | 5.33 |
| 11/14 | 760 | 763 | 754 | 760 | +1.47% | 118,500 | 358億4524万 | +11.44% | 30.79 | 5.33 |
| 11/13 | 759 | 767 | 748 | 749 | -0.93% | 64,800 | 353億2643万 | +10.47% | 30.34 | 5.26 |
| 11/10 | 750 | 764 | 743 | 756 | +1.07% | 170,100 | 356億5658万 | +12.17% | 30.63 | 5.3 |
| 11/09 | 745 | 749 | 730 | 748 | +0.27% | 38,000 | 352億7927万 | +11.81% | 30.3 | 5.25 |
| 11/08 | 741 | 749 | 733 | 746 | +1.36% | 59,800 | 351億8494万 | +12.01% | 30.22 | 5.23 |
| 11/07 | 740 | 742 | 730 | 736 | -0.81% | 45,300 | 347億1329万 | +11.18% | 29.82 | 5.16 |
| 11/06 | 727 | 746 | 724 | 742 | +3.2% | 131,900 | 349億9628万 | +12.59% | 30.06 | 5.21 |
| 11/02 | 713 | 722 | 705 | 719 | +1.84% | 88,900 | 339億1149万 | +9.6% | 29.13 | 5.05 |
| 11/01 | 725 | 731 | 692 | 706 | +9.46% | 237,500 | 332億9834万 | +7.95% | 28.6 | 4.95 |
| 10/31 | 629 | 645 | 623 | 645 | +2.38% | 55,900 | 304億2129万 | -1.07% | 26.13 | 4.53 |
| 10/30 | 637 | 640 | 629 | 630 | -2.02% | 54,800 | 297億1382万 | -3.52% | 25.52 | 4.42 |
| 10/27 | 631 | 643 | 624 | 643 | +2.88% | 34,700 | 303億2696万 | -1.68% | 26.05 | 4.51 |
| 10/26 | 638 | 640 | 625 | 625 | -2.04% | 63,700 | 294億7800万 | -4.43% | 25.32 | 4.39 |
| 10/25 | 638 | 641 | 635 | 638 | -0.78% | 42,300 | 300億9114万 | -2.74% | 25.85 | 4.48 |
| 10/24 | 630 | 645 | 617 | 643 | +3.21% | 75,400 | 303億2696万 | -2.28% | 26.05 | 4.51 |
| 10/23 | 643 | 646 | 623 | 623 | -4.45% | 148,200 | 293億8367万 | -5.61% | 25.24 | 4.37 |
| 10/20 | 645 | 655 | 636 | 652 | +0.93% | 92,700 | 307億5144万 | -1.51% | 26.41 | 4.57 |
| 10/19 | 653 | 658 | 646 | 646 | -2.56% | 41,200 | 304億6846万 | -2.71% | 26.17 | 4.53 |
| 10/18 | 670 | 671 | 653 | 663 | -0.15% | 39,200 | 312億7026万 | -0.45% | 26.86 | 4.65 |
| 10/17 | 663 | 670 | 661 | 664 | +0.45% | 30,000 | 313億1742万 | -0.45% | 26.9 | 4.66 |
| 10/16 | 661 | 672 | 659 | 661 | +1.54% | 83,200 | 311億7593万 | -1.05% | 26.78 | 4.64 |
| 10/13 | 676 | 676 | 651 | 651 | -3.27% | 119,500 | 307億428万 | -2.84% | 26.37 | 4.57 |
| 10/12 | 661 | 674 | 658 | 673 | +1.66% | 43,200 | 317億4191万 | +0.15% | 27.26 | 4.72 |
| 10/11 | 665 | 667 | 649 | 662 | -0.15% | 71,400 | 312億2309万 | -1.78% | 26.82 | 4.65 |
| 10/10 | 663 | 666 | 655 | 663 | +0.76% | 54,700 | 312億7026万 | -1.92% | 26.86 | 4.65 |
| 10/06 | 657 | 661 | 651 | 658 | +0.3% | 38,100 | 310億3443万 | -2.95% | 26.66 | 4.62 |
| 10/05 | 647 | 656 | 646 | 656 | +2.02% | 48,300 | 309億4010万 | -3.53% | 26.57 | 4.6 |
| 10/04 | 640 | 656 | 637 | 643 | -1.08% | 139,400 | 303億2696万 | -5.72% | 26.05 | 4.51 |
| 10/03 | 650 | 656 | 648 | 650 | -0.31% | 169,400 | 306億5712万 | -5.11% | 26.33 | 4.56 |
| 10/02 | 665 | 670 | 652 | 652 | -1.06% | 66,000 | 307億5144万 | -5.09% | 26.41 | 4.57 |
| 09/29 | 668 | 669 | 658 | 659 | -0.75% | 37,000 | 310億8160万 | -4.22% | 26.7 | 4.64 |
| 09/28 | 677 | 680 | 657 | 664 | -1.78% | 63,400 | 313億1742万 | -3.63% | 26.9 | 4.68 |
| 09/27 | 652 | 677 | 652 | 676 | +2.58% | 62,800 | 318億8340万 | -2.03% | 27.38 | 4.76 |
| 09/26 | 672 | 672 | 658 | 659 | -1.64% | 46,700 | 310億8160万 | -4.49% | 26.7 | 4.64 |
| 09/25 | 663 | 672 | 662 | 670 | +1.82% | 42,100 | 316億41万 | -3.04% | 27.14 | 4.72 |
| 09/22 | 646 | 664 | 645 | 658 | +0.92% | 63,500 | 310億3443万 | -4.64% | 26.66 | 4.64 |
| 09/21 | 662 | 663 | 652 | 652 | -1.81% | 55,500 | 307億5144万 | -5.64% | 26.41 | 4.59 |
