株価チャート
2023/11/24~2024/04/22
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 |
04/22 | 715 | 729 | 715 | 729 | +2.53% | 95,500 | 227億8854万 | -6.18% | - | 4.07 |
04/19 | 739 | 739 | 711 | 711 | -4.31% | 210,300 | 222億2586万 | -8.73% | - | 3.97 |
04/18 | 738 | 754 | 738 | 743 | +1.64% | 106,600 | 232億2618万 | -4.99% | - | 4.15 |
04/17 | 745 | 758 | 730 | 731 | -2.14% | 111,800 | 228億5106万 | -6.52% | - | 4.08 |
04/16 | 748 | 760 | 743 | 747 | -0.93% | 79,600 | 233億5122万 | -4.84% | - | 4.17 |
04/15 | 748 | 771 | 748 | 754 | -0.13% | 57,000 | 235億7004万 | -4.19% | - | 4.21 |
04/12 | 755 | 768 | 751 | 755 | +0.27% | 59,900 | 236億130万 | -4.19% | - | 4.22 |
04/11 | 750 | 764 | 742 | 753 | -0.92% | 90,200 | 235億3878万 | -4.44% | - | 4.21 |
04/10 | 780 | 780 | 760 | 760 | -2.44% | 78,200 | 237億5760万 | -3.43% | - | 4.24 |
04/09 | 775 | 787 | 768 | 779 | +0.65% | 82,700 | 243億5154万 | -0.76% | - | 4.35 |
04/08 | 760 | 784 | 751 | 774 | +2.52% | 131,200 | 241億9524万 | -1.02% | - | 4.32 |
04/05 | 755 | 765 | 742 | 755 | -0.53% | 139,900 | 236億130万 | -3.21% | - | 4.22 |
04/04 | 765 | 770 | 740 | 759 | +0.26% | 127,700 | 237億2634万 | -2.69% | - | 4.24 |
04/03 | 769 | 777 | 757 | 757 | -1.69% | 111,200 | 236億6382万 | -2.82% | - | 4.23 |
04/02 | 787 | 788 | 759 | 770 | -2.53% | 194,800 | 240億7020万 | -1.16% | - | 4.3 |
04/01 | 814 | 820 | 790 | 790 | -2.71% | 204,000 | 246億9540万 | +1.54% | - | 4.41 |
03/29 | 820 | 832 | 805 | 812 | -0.49% | 139,800 | 253億8312万 | +4.5% | - | 4.54 |
03/28 | 816 | 829 | 810 | 816 | -1.09% | 126,100 | 255億816万 | +5.15% | - | 4.56 |
03/27 | 815 | 839 | 815 | 825 | +1.35% | 197,000 | 257億8950万 | +6.45% | - | 4.61 |
03/26 | 830 | 832 | 810 | 814 | -3.1% | 179,000 | 254億4564万 | +5.03% | - | 4.55 |
03/25 | 826 | 865 | 825 | 840 | +1.82% | 264,600 | 262億5840万 | +8.25% | - | 4.69 |
03/22 | 799 | 825 | 797 | 825 | +3.13% | 209,100 | 257億8950万 | +6.31% | - | 4.61 |
03/21 | 811 | 811 | 794 | 800 | -2.08% | 282,800 | 250億800万 | +3.23% | - | 4.47 |
03/19 | 805 | 817 | 794 | 817 | +0.25% | 287,500 | 255億3942万 | +5.28% | - | 4.56 |
03/18 | 781 | 834 | 780 | 815 | +4.89% | 560,200 | 254億7690万 | +4.09% | - | 4.55 |
03/15 | 760 | 777 | 754 | 777 | +0.91% | 131,600 | 242億8902万 | -1.52% | - | 4.34 |
03/14 | 757 | 787 | 740 | 770 | +1.72% | 269,500 | 240億7020万 | -3.27% | - | 4.3 |
03/13 | 787 | 791 | 757 | 757 | -4.9% | 284,700 | 236億6382万 | -5.73% | - | 4.23 |
03/12 | 799 | 814 | 782 | 796 | -0.38% | 288,600 | 248億8296万 | -1.73% | - | 4.45 |
03/11 | 829 | 829 | 792 | 799 | +0.25% | 362,000 | 249億7674万 | -1.72% | - | 4.46 |
03/08 | 777 | 808 | 770 | 797 | +6.27% | 545,300 | 249億1422万 | -2.33% | - | 4.45 |
03/07 | 735 | 757 | 734 | 750 | +3.02% | 260,200 | 234億4500万 | -8.31% | - | 4.19 |
03/06 | 707 | 756 | 705 | 728 | +2.54% | 434,300 | 227億5728万 | -11.54% | - | 4.07 |
03/05 | 700 | 716 | 690 | 710 | +1.14% | 306,500 | 221億9460万 | -14.25% | - | 3.97 |
03/04 | 727 | 728 | 700 | 702 | -3.44% | 454,700 | 219億4452万 | -15.83% | - | 3.92 |
03/01 | 752 | 755 | 727 | 727 | -2.42% | 287,200 | 227億2602万 | -13.56% | - | 4.06 |
02/29 | 745 | 754 | 740 | 745 | -0.4% | 162,000 | 232億8870万 | -11.94% | - | 4.16 |
02/28 | 750 | 766 | 746 | 748 | +1.22% | 230,600 | 233億8248万 | -12% | - | 4.18 |
02/27 | 758 | 767 | 737 | 739 | -0.94% | 218,200 | 231億114万 | -13.36% | - | 4.13 |
02/26 | 757 | 768 | 742 | 746 | -2.48% | 315,700 | 233億1996万 | -12.85% | - | 4.17 |
02/22 | 783 | 786 | 762 | 765 | -2.3% | 207,500 | 239億1390万 | -10.94% | - | 4.27 |
02/21 | 795 | 797 | 775 | 783 | -2.25% | 236,000 | 244億7658万 | -8.95% | - | 4.37 |
02/20 | 828 | 828 | 801 | 801 | -2.44% | 211,700 | 250億3926万 | -7.18% | - | 4.47 |
02/19 | 841 | 852 | 817 | 821 | -2.38% | 265,400 | 256億6446万 | -4.98% | - | 4.59 |
02/16 | 856 | 858 | 828 | 841 | 0% | 280,400 | 262億8966万 | -2.77% | - | 4.7 |
02/15 | 801 | 845 | 801 | 841 | +5.39% | 411,500 | 262億8966万 | -2.66% | - | 4.7 |
02/14 | 769 | 810 | 766 | 798 | -4.32% | 695,600 | 249億4548万 | -7.53% | - | 4.46 |
02/13 | 880 | 910 | 834 | 834 | -15.24% | 799,500 | 260億7084万 | -3.47% | - | 4.66 |
02/09 | 966 | 1,010 | 963 | 984 | +0.82% | 575,300 | 307億5984万 | +14.29% | - | 5.5 |
02/08 | 928 | 989 | 927 | 976 | +3.61% | 511,800 | 305億976万 | +14.29% | - | 5.45 |
02/07 | 936 | 947 | 914 | 942 | -0.95% | 548,900 | 294億4692万 | +11.35% | - | 5.26 |
02/06 | 924 | 954 | 898 | 951 | +3.15% | 508,200 | 297億2826万 | +13.21% | - | 5.31 |
02/05 | 890 | 925 | 873 | 922 | +4.18% | 355,900 | 288億2172万 | +10.82% | - | 5.15 |
02/02 | 857 | 887 | 855 | 885 | +3.15% | 305,100 | 276億6510万 | +7.4% | - | 4.94 |
02/01 | 865 | 872 | 853 | 858 | -0.81% | 208,900 | 268億2108万 | +4.89% | - | 4.79 |
01/31 | 872 | 874 | 851 | 865 | -0.23% | 191,100 | 270億3990万 | +6.27% | - | 4.83 |
01/30 | 862 | 873 | 846 | 867 | +2% | 198,600 | 271億242万 | +7.17% | - | 4.84 |
01/29 | 860 | 865 | 846 | 850 | -2.41% | 275,800 | 265億7100万 | +5.59% | - | 4.75 |
01/26 | 878 | 907 | 866 | 871 | -0.11% | 479,900 | 272億2746万 | +8.6% | - | 4.86 |
01/25 | 854 | 879 | 848 | 872 | +2.83% | 352,100 | 272億5872万 | +9.27% | - | 4.87 |
01/24 | 835 | 857 | 828 | 848 | +2.05% | 218,700 | 265億848万 | +6.67% | - | 4.74 |
01/23 | 842 | 848 | 822 | 831 | +0.12% | 207,600 | 259億7706万 | +5.19% | - | 4.64 |
01/22 | 817 | 833 | 804 | 830 | +2.22% | 181,800 | 259億4580万 | +5.73% | - | 4.64 |
01/19 | 825 | 829 | 805 | 812 | -0.85% | 195,300 | 253億8312万 | +4.24% | - | 4.54 |
01/18 | 825 | 833 | 806 | 819 | +1.11% | 219,700 | 256億194万 | +5.68% | - | 4.57 |
01/17 | 837 | 841 | 810 | 810 | -3.69% | 357,000 | 253億2060万 | +4.92% | - | 4.52 |
01/16 | 846 | 871 | 837 | 841 | +0.72% | 288,100 | 262億8966万 | +9.65% | - | 4.7 |
01/15 | 849 | 860 | 835 | 835 | 0% | 283,800 | 261億210万 | +9.58% | - | 4.66 |
01/12 | 818 | 837 | 800 | 835 | +2.08% | 297,500 | 261億210万 | +10.45% | - | 4.66 |
01/11 | 812 | 825 | 802 | 818 | +0.74% | 288,800 | 255億7068万 | +8.78% | - | 4.57 |
01/10 | 818 | 827 | 804 | 812 | -0.98% | 187,000 | 253億8312万 | +8.56% | - | 4.54 |
01/09 | 796 | 821 | 792 | 820 | +4.99% | 320,200 | 256億3320万 | +10.22% | - | 4.58 |
01/05 | 808 | 810 | 780 | 781 | -2.38% | 218,400 | 244億1406万 | +5.4% | - | 4.36 |
01/04 | 755 | 806 | 743 | 800 | +2.3% | 305,700 | 250億800万 | +8.11% | - | 4.47 |
2023 |
12/29 | 780 | 791 | 773 | 782 | -0.64% | 227,500 | 244億4532万 | +5.82% | - | 4.37 |
12/28 | 760 | 788 | 745 | 787 | +3.55% | 251,400 | 246億162万 | +6.35% | - | 4.4 |
12/27 | 720 | 760 | 720 | 760 | +5.26% | 395,600 | 237億5760万 | +2.7% | - | 4.24 |
12/26 | 733 | 739 | 722 | 722 | -1.77% | 253,100 | 225億6972万 | -2.83% | - | 4.03 |
12/25 | 756 | 761 | 735 | 735 | -2.52% | 148,400 | 229億7610万 | -1.74% | - | 4.11 |
12/22 | 754 | 767 | 747 | 754 | +2.03% | 217,900 | 235億7004万 | +0.53% | - | 4.21 |
12/21 | 740 | 748 | 723 | 739 | -1.86% | 247,100 | 231億114万 | -1.73% | - | 4.13 |
12/20 | 759 | 771 | 743 | 753 | -3.09% | 449,400 | 235億3878万 | -0.26% | - | 4.21 |
12/19 | 773 | 782 | 758 | 777 | -0.13% | 276,900 | 242億8902万 | +2.64% | - | 4.34 |
12/18 | 798 | 798 | 767 | 778 | -1.52% | 437,900 | 243億2028万 | +2.23% | - | 4.35 |
12/15 | 739 | 796 | 732 | 790 | +8.22% | 709,200 | 246億9540万 | +3.54% | - | 4.41 |
12/14 | 734 | 766 | 727 | 730 | +4.58% | 719,400 | 228億1980万 | -4.45% | - | 4.08 |
12/13 | 685 | 724 | 685 | 698 | +2.35% | 478,200 | 218億1948万 | -9.11% | - | 3.9 |
12/12 | 726 | 733 | 682 | 682 | -5.93% | 423,100 | 213億1932万 | -11.77% | - | 3.81 |
12/11 | 736 | 769 | 723 | 725 | -1.63% | 422,300 | 226億6350万 | -6.93% | - | 4.05 |
12/08 | 675 | 741 | 673 | 737 | +8.54% | 646,600 | 230億3862万 | -5.63% | - | 4.12 |
12/07 | 707 | 707 | 677 | 679 | -4.77% | 373,100 | 212億2554万 | -13.06% | - | 3.79 |
12/06 | 705 | 717 | 690 | 713 | +1.13% | 346,100 | 222億8838万 | -9.06% | - | 3.98 |
12/05 | 711 | 731 | 705 | 705 | -2.22% | 193,500 | 220億3830万 | -10.19% | - | 3.94 |
12/04 | 734 | 736 | 707 | 721 | +0.98% | 173,000 | 225億3846万 | -8.39% | - | 4.03 |
12/01 | 726 | 730 | 707 | 714 | -1.24% | 273,600 | 223億1964万 | -9.28% | - | 3.99 |
11/30 | 735 | 744 | 723 | 723 | -1.9% | 228,800 | 226億98万 | -8.37% | - | 4.04 |
11/29 | 771 | 778 | 737 | 737 | -3.03% | 262,900 | 230億3862万 | -6.71% | - | 4.12 |
11/28 | 770 | 788 | 758 | 760 | -2.19% | 252,900 | 237億5760万 | -3.68% | - | 4.24 |
11/27 | 797 | 807 | 773 | 777 | -2.51% | 194,100 | 242億8902万 | -1.65% | - | 4.34 |
11/24 | 805 | 824 | 797 | 797 | -0.62% | 138,600 | 249億1422万 | +0.89% | - | 4.45 |