株価チャート
2023/10/24～2024/03/22
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 |
| 03/22 | 653 | 660 | 641 | 649 | -0.61% | 21,400 | 53億575万 | +9.08% | 9.53 | 0.77 |
| 03/21 | 655 | 664 | 649 | 653 | -0.61% | 40,000 | 53億3845万 | +10.12% | 9.58 | 0.78 |
| 03/19 | 635 | 665 | 613 | 657 | +4.78% | 105,600 | 53億7115万 | +10.98% | 9.64 | 0.78 |
| 03/18 | 636 | 636 | 608 | 627 | -1.1% | 36,600 | 51億2590万 | +6.63% | 9.2 | 0.75 |
| 03/15 | 640 | 645 | 630 | 634 | -0.78% | 38,700 | 51億8312万 | +8.01% | 9.31 | 0.75 |
| 03/14 | 603 | 646 | 594 | 639 | +6.32% | 116,200 | 52億2400万 | +9.23% | 9.38 | 0.76 |
| 03/13 | 607 | 608 | 589 | 601 | -0.99% | 30,000 | 49億1334万 | +3.09% | 8.82 | 0.72 |
| 03/12 | 615 | 618 | 601 | 607 | -0.49% | 45,400 | 49億6239万 | +4.12% | 8.91 | 0.72 |
| 03/11 | 599 | 617 | 591 | 610 | +5.35% | 94,400 | 49億8692万 | +4.63% | 8.95 | 0.73 |
| 03/08 | 575 | 590 | 569 | 579 | +0.35% | 43,800 | 47億3348万 | -0.69% | 8.5 | 0.69 |
| 03/07 | 580 | 580 | 557 | 577 | +0.87% | 17,900 | 47億1713万 | -1.03% | 8.47 | 0.69 |
| 03/06 | 550 | 572 | 545 | 572 | +2.33% | 35,200 | 46億7626万 | -1.72% | 8.4 | 0.68 |
| 03/05 | 562 | 562 | 551 | 559 | -1.24% | 16,500 | 45億6998万 | -3.62% | 8.2 | 0.67 |
| 03/04 | 566 | 569 | 561 | 566 | -0.35% | 11,100 | 46億2720万 | -2.41% | 8.31 | 0.67 |
| 03/01 | 563 | 570 | 562 | 568 | +0.53% | 8,100 | 46億4355万 | -1.73% | 8.34 | 0.68 |
| 02/29 | 565 | 570 | 561 | 565 | -0.18% | 10,000 | 46億1903万 | -1.91% | 8.29 | 0.67 |
| 02/28 | 573 | 573 | 566 | 566 | -1.22% | 12,000 | 46億2720万 | -1.39% | 8.31 | 0.67 |
| 02/27 | 572 | 577 | 561 | 573 | +0.17% | 25,900 | 46億8443万 | 0% | 8.41 | 0.68 |
| 02/26 | 570 | 577 | 566 | 572 | 0% | 24,100 | 46億7626万 | +0.35% | 8.4 | 0.68 |
| 02/22 | 579 | 583 | 570 | 572 | -1.55% | 21,600 | 46億7626万 | +0.7% | 8.4 | 0.68 |
| 02/21 | 600 | 603 | 578 | 581 | -2.35% | 13,000 | 47億4983万 | +2.83% | 8.53 | 0.69 |
| 02/20 | 591 | 597 | 587 | 595 | +0.68% | 12,400 | 48億6429万 | +5.68% | 8.73 | 0.71 |
| 02/19 | 586 | 604 | 586 | 591 | +0.85% | 20,000 | 48億3159万 | +5.35% | 8.67 | 0.7 |
| 02/16 | 590 | 594 | 581 | 586 | +0.17% | 23,100 | 47億9071万 | +4.83% | 8.6 | 0.7 |
| 02/15 | 602 | 602 | 584 | 585 | -2.82% | 19,700 | 47億8253万 | +5.03% | 8.59 | 0.7 |
| 02/14 | 602 | 606 | 592 | 602 | -0.33% | 24,400 | 49億2151万 | +8.27% | 8.84 | 0.72 |
| 02/13 | 602 | 629 | 589 | 604 | +5.78% | 94,100 | 49億3786万 | +9.03% | 8.87 | 0.72 |
| 02/09 | 587 | 594 | 570 | 571 | -3.71% | 33,600 | 46億6808万 | +3.63% | 8.38 | 0.68 |
| 02/08 | 599 | 606 | 591 | 593 | -0.84% | 31,200 | 48億4794万 | +7.62% | 8.7 | 0.71 |
| 02/07 | 584 | 598 | 578 | 598 | +3.82% | 18,100 | 48億8881万 | +8.93% | 8.78 | 0.71 |
| 02/06 | 602 | 603 | 576 | 576 | -5.11% | 34,400 | 47億896万 | +5.3% | 8.45 | 0.69 |
| 02/05 | 605 | 627 | 600 | 607 | +1.34% | 35,500 | 49億6239万 | +11.38% | 8.91 | 0.72 |
| 02/02 | 601 | 615 | 583 | 599 | -2.44% | 78,900 | 48億9699万 | +10.52% | 8.79 | 0.71 |
| 02/01 | 577 | 623 | 575 | 614 | +4.6% | 174,800 | 50億1962万 | +13.7% | 9.01 | 0.73 |
| 01/31 | 540 | 587 | 539 | 587 | +8.1% | 141,700 | 47億9888万 | +9.11% | 8.62 | 0.7 |
| 01/30 | 542 | 543 | 534 | 543 | +1.5% | 6,700 | 44億3917万 | +1.12% | 7.97 | 0.65 |
| 01/29 | 539 | 541 | 530 | 535 | -1.11% | 8,700 | 43億7377万 | -0.56% | 7.85 | 0.64 |
| 01/26 | 526 | 544 | 523 | 541 | +2.85% | 17,500 | 44億2282万 | +0.56% | 7.94 | 0.64 |
| 01/25 | 524 | 527 | 522 | 526 | 0% | 5,900 | 43億19万 | -2.23% | 7.72 | 0.63 |
| 01/24 | 517 | 528 | 515 | 526 | +1.54% | 16,500 | 43億19万 | -2.59% | 7.72 | 0.63 |
| 01/23 | 518 | 523 | 518 | 518 | -0.38% | 3,300 | 42億3479万 | -4.25% | 7.6 | 0.62 |
| 01/22 | 518 | 527 | 516 | 520 | +0.97% | 25,200 | 42億5114万 | -3.88% | 7.63 | 0.62 |
| 01/19 | 510 | 516 | 510 | 515 | +0.98% | 4,900 | 42億1026万 | -4.63% | 7.56 | 0.61 |
| 01/18 | 511 | 515 | 501 | 510 | -0.2% | 21,800 | 41億6939万 | -5.56% | 7.49 | 0.61 |
| 01/17 | 518 | 521 | 506 | 511 | -1.92% | 55,800 | 41億7756万 | -5.37% | 7.5 | 0.61 |
| 01/16 | 538 | 539 | 520 | 521 | -4.58% | 32,400 | 42億5932万 | -3.34% | 7.65 | 0.62 |
| 01/15 | 544 | 547 | 537 | 546 | +0.37% | 16,200 | 44億6370万 | +1.68% | 8.01 | 0.65 |
| 01/12 | 535 | 546 | 533 | 544 | +2.06% | 23,300 | 44億4735万 | +2.06% | 7.98 | 0.65 |
| 01/11 | 553 | 553 | 533 | 533 | -2.91% | 33,400 | 43億5742万 | +0.57% | 7.82 | 0.63 |
| 01/10 | 556 | 556 | 541 | 549 | -0.9% | 28,400 | 44億8822万 | +3.98% | 8.06 | 0.65 |
| 01/09 | 545 | 557 | 541 | 554 | +1.65% | 26,100 | 45億2910万 | +5.52% | 8.13 | 0.66 |
| 01/05 | 556 | 556 | 544 | 545 | -3.02% | 27,000 | 44億5552万 | +4.41% | 8 | 0.65 |
| 01/04 | 530 | 566 | 530 | 562 | +1.81% | 85,600 | 45億9450万 | +8.08% | 8.25 | 0.67 |
| 2023 |
| 12/29 | 550 | 560 | 540 | 552 | +1.85% | 70,300 | 45億1275万 | +7.18% | 8.1 | 0.66 |
| 12/28 | 547 | 548 | 540 | 542 | +0.93% | 20,900 | 44億3100万 | +6.07% | 7.96 | 0.64 |
| 12/27 | 527 | 538 | 521 | 537 | +2.09% | 34,500 | 43億9012万 | +5.92% | 7.88 | 0.64 |
| 12/26 | 543 | 543 | 526 | 526 | -3.13% | 23,200 | 43億19万 | +4.37% | 7.72 | 0.63 |
| 12/25 | 556 | 556 | 510 | 543 | -3.38% | 157,800 | 44億3917万 | +8.6% | 7.97 | 0.65 |
| 12/22 | 568 | 568 | 553 | 562 | 0% | 45,700 | 45億9450万 | +13.54% | 8.25 | 0.67 |
| 12/21 | 570 | 570 | 550 | 562 | -1.4% | 49,500 | 45億9450万 | +14.69% | 8.25 | 0.67 |
| 12/20 | 546 | 579 | 543 | 570 | +5.17% | 109,900 | 46億5990万 | +17.77% | 8.37 | 0.68 |
| 12/19 | 536 | 560 | 516 | 542 | +0.74% | 68,600 | 44億3100万 | +13.15% | 7.96 | 0.64 |
| 12/18 | 580 | 604 | 527 | 538 | -7.08% | 115,400 | 43億9830万 | +13.5% | 7.9 | 0.64 |
| 12/15 | 567 | 619 | 555 | 579 | +4.7% | 322,800 | 47億3348万 | +23.45% | 8.5 | 0.69 |
| 12/14 | 526 | 560 | 521 | 553 | +8.01% | 162,900 | 45億2092万 | +19.7% | 8.12 | 0.66 |
| 12/13 | 508 | 515 | 502 | 512 | +1.59% | 20,700 | 41億8574万 | +12.28% | 7.51 | 0.61 |
| 12/12 | 502 | 514 | 490 | 504 | +0.4% | 34,500 | 41億2034万 | +11.75% | 7.4 | 0.6 |
| 12/11 | 510 | 518 | 480 | 502 | -3.09% | 121,900 | 41億399万 | +12.56% | 7.37 | 0.6 |
| 12/08 | 477 | 526 | 477 | 518 | +9.98% | 203,700 | 42億3479万 | +17.19% | 7.6 | 0.62 |
| 12/07 | 474 | 476 | 460 | 471 | +0.21% | 15,000 | 38億5055万 | +8.03% | 6.91 | 0.56 |
| 12/06 | 465 | 480 | 460 | 470 | +1.95% | 20,700 | 38億4238万 | +8.55% | 6.9 | 0.56 |
| 12/05 | 471 | 475 | 461 | 461 | -2.12% | 22,700 | 37億6880万 | +7.21% | 6.77 | 0.55 |
| 12/04 | 481 | 487 | 471 | 471 | -0.84% | 8,900 | 38億5055万 | +10.3% | 6.91 | 0.56 |
| 12/01 | 486 | 492 | 475 | 475 | -0.84% | 21,300 | 38億8325万 | +12.29% | 6.97 | 0.57 |
| 11/30 | 479 | 485 | 465 | 479 | -0.21% | 32,400 | 39億1595万 | +14.32% | 7.03 | 0.57 |
| 11/29 | 488 | 498 | 474 | 480 | -0.21% | 63,600 | 39億2413万 | +15.38% | 7.05 | 0.57 |
| 11/28 | 448 | 498 | 446 | 481 | +7.37% | 125,300 | 39億3230万 | +16.75% | 7.06 | 0.57 |
| 11/27 | 454 | 454 | 440 | 448 | -0.44% | 25,000 | 36億6252万 | +9.8% | 6.58 | 0.53 |
| 11/24 | 457 | 457 | 448 | 450 | 0% | 21,100 | 36億7887万 | +10.84% | 6.6 | 0.54 |
| 11/22 | 455 | 457 | 447 | 450 | -0.44% | 29,000 | 36億7887万 | +11.39% | 6.6 | 0.54 |
| 11/21 | 439 | 452 | 436 | 452 | +4.39% | 31,900 | 36億9522万 | +12.72% | 6.63 | 0.54 |
| 11/20 | 433 | 433 | 421 | 433 | +2.36% | 23,000 | 35億3989万 | +8.52% | 6.36 | 0.52 |
| 11/17 | 417 | 423 | 415 | 423 | +1.93% | 6,600 | 34億5814万 | +6.28% | 6.21 | 0.5 |
| 11/16 | 424 | 429 | 415 | 415 | -2.12% | 13,600 | 33億9274万 | +4.8% | 6.09 | 0.49 |
| 11/15 | 433 | 439 | 423 | 424 | -1.85% | 22,200 | 34億6631万 | +7.07% | 6.22 | 0.5 |
| 11/14 | 437 | 439 | 430 | 432 | +0.93% | 25,200 | 35億3172万 | +9.37% | 6.34 | 0.51 |
| 11/13 | 425 | 444 | 417 | 428 | +3.13% | 80,400 | 34億9901万 | +8.91% | 6.28 | 0.51 |
| 11/10 | 403 | 415 | 402 | 415 | +4.01% | 18,100 | 33億9274万 | +5.87% | 6.09 | 0.49 |
| 11/09 | 395 | 403 | 392 | 399 | +0.5% | 10,800 | 32億6193万 | +1.79% | 5.86 | 0.47 |
| 11/08 | 391 | 397 | 390 | 397 | +1.53% | 10,500 | 32億4558万 | +1.28% | 5.83 | 0.47 |
| 11/07 | 390 | 393 | 388 | 391 | +0.26% | 9,200 | 31億9653万 | -0.51% | 5.74 | 0.47 |
| 11/06 | 389 | 392 | 387 | 390 | +0.26% | 3,700 | 31億8835万 | -1.02% | 5.72 | 0.46 |
| 11/02 | 391 | 392 | 384 | 389 | +0.26% | 13,500 | 31億8018万 | -1.52% | 5.71 | 0.46 |
| 11/01 | 386 | 388 | 383 | 388 | +0.52% | 5,200 | 31億7200万 | -2.02% | 5.69 | 0.46 |
| 10/31 | 385 | 386 | 382 | 386 | -0.52% | 3,500 | 31億5565万 | -2.77% | 5.67 | 0.46 |
| 10/30 | 383 | 394 | 375 | 388 | +1.31% | 22,200 | 31億7200万 | -2.51% | 5.69 | 0.46 |
| 10/27 | 385 | 386 | 382 | 383 | +0.52% | 4,700 | 31億3113万 | -4.25% | 5.62 | 0.46 |
| 10/26 | 381 | 383 | 380 | 381 | -0.52% | 6,200 | 31億1478万 | -4.99% | 5.59 | 0.45 |
| 10/25 | 389 | 389 | 382 | 383 | 0% | 3,600 | 31億3113万 | -4.73% | 5.62 | 0.46 |
| 10/24 | 384 | 385 | 380 | 383 | -0.26% | 6,400 | 31億3113万 | -4.96% | 5.62 | 0.46 |
