株価チャート
2023/07/14~2024/01/29
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 |
01/29 | 546 | 555 | 546 | 553 | +1.28% | 400 | 7億9665万 | -0.54% | 15.32 | 2.13 |
01/26 | 546 | 546 | 546 | 546 | 0% | 100 | 7億8656万 | -1.97% | 15.13 | 2.1 |
01/25 | 557 | 557 | 546 | 546 | -0.18% | 600 | 7億8656万 | -2.15% | 15.13 | 2.1 |
01/24 | 547 | 547 | 547 | 547 | +0.18% | 200 | 7億8800万 | -2.15% | 15.15 | 2.1 |
01/22 | 546 | 562 | 545 | 546 | -2.5% | 1,600 | 7億8656万 | -2.33% | 15.13 | 2.1 |
01/19 | 555 | 560 | 550 | 560 | -0.36% | 700 | 8億673万 | 0% | 15.51 | 2.15 |
01/17 | 556 | 562 | 556 | 562 | +2.37% | 200 | 8億961万 | +0.36% | 15.57 | 2.16 |
01/15 | 550 | 556 | 549 | 549 | -0.18% | 300 | 7億9088万 | -2.14% | 15.21 | 2.11 |
01/12 | 546 | 554 | 540 | 550 | 0% | 1,600 | 7億9233万 | -1.79% | 15.24 | 2.11 |
01/10 | 554 | 556 | 550 | 550 | -0.72% | 2,500 | 7億9233万 | -1.79% | 15.24 | 2.11 |
01/09 | 557 | 557 | 554 | 554 | -1.07% | 300 | 7億9809万 | -0.89% | 15.35 | 2.13 |
01/05 | 572 | 572 | 560 | 560 | -2.1% | 300 | 8億673万 | +0.36% | 15.51 | 2.15 |
01/04 | 559 | 573 | 559 | 572 | +2.51% | 500 | 8億2402万 | +2.69% | 15.85 | 2.2 |
2023 |
12/29 | 558 | 558 | 558 | 558 | -1.76% | 200 | 8億385万 | +0.54% | 15.46 | 2.15 |
12/28 | 560 | 568 | 560 | 568 | +2.53% | 200 | 8億1826万 | +2.53% | 15.74 | 2.18 |
12/27 | 554 | 554 | 554 | 554 | +0.73% | 400 | 7億9809万 | -0.36% | 15.35 | 2.13 |
12/26 | 551 | 551 | 550 | 550 | -4.35% | 500 | 7億9233万 | -0.9% | 15.24 | 2.11 |
12/25 | 575 | 575 | 575 | 575 | +3.6% | 500 | 8億2834万 | +3.6% | 15.93 | 2.21 |
12/22 | 550 | 555 | 550 | 555 | +0.73% | 1,200 | 7億9953万 | +0.36% | 15.38 | 2.13 |
12/21 | 551 | 551 | 551 | 551 | -1.61% | 200 | 7億9377万 | -0.18% | 15.26 | 2.12 |
12/20 | 560 | 560 | 560 | 560 | +1.27% | 400 | 8億673万 | +1.45% | 15.51 | 2.15 |
12/19 | 550 | 553 | 550 | 553 | -2.98% | 200 | 7億9665万 | +0.55% | 15.32 | 2.13 |
12/18 | 570 | 570 | 570 | 570 | +3.64% | 400 | 8億2114万 | +3.45% | 15.79 | 2.19 |
12/15 | 561 | 561 | 550 | 550 | -1.96% | 1,100 | 7億9233万 | +0.18% | 15.24 | 2.11 |
12/14 | 571 | 571 | 561 | 561 | -1.75% | 500 | 8億817万 | +2.19% | 15.54 | 2.16 |
12/13 | 571 | 571 | 571 | 571 | 0% | 400 | 8億2258万 | +4.01% | 15.82 | 2.2 |
12/12 | 571 | 571 | 571 | 571 | +0.53% | 100 | 8億2258万 | +4.01% | 15.82 | 2.2 |
12/11 | 569 | 569 | 568 | 568 | -0.18% | 200 | 8億1826万 | +3.27% | 15.74 | 2.18 |
12/08 | 569 | 569 | 569 | 569 | +0.89% | 100 | 8億1970万 | +3.27% | 15.76 | 2.19 |
12/07 | 564 | 564 | 560 | 564 | 0% | 1,100 | 8億1249万 | +2.36% | 15.62 | 2.17 |
12/06 | 580 | 580 | 555 | 564 | -1.05% | 2,900 | 8億1249万 | +2.17% | 15.62 | 2.17 |
12/05 | 531 | 595 | 531 | 570 | +6.54% | 5,400 | 8億2114万 | +2.89% | 15.79 | 2.19 |
12/04 | 535 | 535 | 535 | 535 | -0.93% | 400 | 7億7072万 | -3.43% | 14.82 | 2.06 |
12/01 | 540 | 540 | 540 | 540 | +0.93% | 100 | 7億7792万 | -2.7% | 14.96 | 2.08 |
11/29 | 535 | 535 | 535 | 535 | +0.56% | 100 | 7億7072万 | -3.78% | 14.82 | 2.13 |
11/28 | 532 | 532 | 532 | 532 | 0% | 100 | 7億6639万 | -4.49% | 14.74 | 2.12 |
11/24 | 590 | 590 | 532 | 532 | +0.19% | 1,100 | 7億6639万 | -4.66% | 14.74 | 2.12 |
11/17 | 531 | 531 | 531 | 531 | 0% | 400 | 7億6495万 | -5.01% | 14.71 | 2.11 |
11/16 | 570 | 570 | 531 | 531 | -10.91% | 200 | 7億6495万 | -5.18% | 14.71 | 2.11 |
11/15 | 596 | 596 | 596 | 596 | +8.36% | 400 | 8億5859万 | +6.05% | 16.51 | 2.37 |
11/10 | 550 | 550 | 550 | 550 | +1.29% | 100 | 7億9233万 | -2.14% | 15.24 | 2.19 |
11/09 | 543 | 543 | 543 | 543 | +3.82% | 100 | 7億8224万 | -3.55% | 15.04 | 2.16 |
11/08 | 523 | 523 | 523 | 523 | -3.15% | 100 | 7億5343万 | -7.27% | 14.49 | 2.08 |
11/07 | 540 | 540 | 540 | 540 | -0.74% | 100 | 7億7792万 | -4.93% | 14.96 | 2.15 |
10/31 | 544 | 544 | 544 | 544 | +5.84% | 100 | 7億8368万 | -4.56% | 15.07 | 2.16 |
10/30 | 524 | 524 | 514 | 514 | -8.87% | 200 | 7億4046万 | -10.14% | 14.24 | 2.05 |
10/25 | 562 | 564 | 562 | 564 | +7.84% | 700 | 8億1249万 | -1.74% | 15.62 | 2.24 |
10/24 | 537 | 537 | 523 | 523 | -4.04% | 600 | 7億5343万 | -9.04% | 14.49 | 2.08 |
10/23 | 545 | 545 | 545 | 545 | -5.22% | 400 | 7億8512万 | -6.2% | 15.1 | 2.17 |
10/13 | 575 | 575 | 575 | 575 | 0% | 600 | 8億2834万 | -1.03% | 15.93 | 2.29 |
10/10 | 575 | 575 | 575 | 575 | -1.71% | 300 | 8億2834万 | -0.86% | 15.93 | 2.29 |
10/06 | 585 | 585 | 585 | 585 | 0% | 100 | 8億4275万 | +1.04% | 16.21 | 2.33 |
10/04 | 570 | 585 | 570 | 585 | +0.86% | 300 | 8億4275万 | +1.39% | 16.21 | 2.33 |
10/03 | 585 | 585 | 580 | 580 | -0.85% | 200 | 8億3554万 | +0.69% | 16.07 | 2.31 |
10/02 | 615 | 615 | 585 | 585 | -4.88% | 700 | 8億4275万 | +2.09% | 16.21 | 2.33 |
09/29 | 575 | 615 | 575 | 615 | +8.85% | 400 | 8億8596万 | +8.08% | 17.04 | 2.45 |
09/28 | 575 | 575 | 565 | 565 | -0.88% | 600 | 8億1393万 | +0.18% | 15.65 | 2.25 |
09/25 | 570 | 570 | 570 | 570 | +1.79% | 500 | 8億2114万 | +1.24% | 15.79 | 2.27 |
09/22 | 561 | 561 | 560 | 560 | 0% | 400 | 8億673万 | -0.36% | 15.51 | 2.23 |
09/19 | 579 | 579 | 560 | 560 | 0% | 500 | 8億673万 | -0.36% | 15.51 | 2.23 |
09/15 | 573 | 579 | 560 | 560 | -0.53% | 2,000 | 8億673万 | -0.18% | 15.51 | 2.23 |
09/14 | 562 | 563 | 562 | 563 | +0.36% | 3,300 | 8億1105万 | +0.36% | 15.6 | 2.24 |
09/13 | 574 | 574 | 561 | 561 | -2.26% | 4,000 | 8億817万 | +0.18% | 15.54 | 2.23 |
09/12 | 580 | 580 | 574 | 574 | -1.03% | 400 | 8億2690万 | +2.5% | 15.9 | 2.28 |
09/11 | 580 | 580 | 580 | 580 | +0.87% | 800 | 8億3554万 | +3.76% | 16.07 | 2.31 |
09/08 | 586 | 586 | 561 | 575 | -2.21% | 1,300 | 8億2834万 | +3.05% | 15.93 | 2.29 |
09/07 | 618 | 619 | 587 | 588 | -3.29% | 4,500 | 8億4707万 | +5.19% | 16.29 | 2.34 |
09/06 | 610 | 610 | 593 | 608 | +3.05% | 1,700 | 8億7588万 | +8.57% | 16.84 | 2.42 |
09/05 | 604 | 604 | 589 | 590 | -0.67% | 1,300 | 8億4995万 | +5.36% | 16.35 | 2.35 |
09/04 | 585 | 615 | 580 | 594 | +2.41% | 2,400 | 8億5571万 | +6.07% | 16.46 | 2.36 |
09/01 | 604 | 604 | 580 | 580 | -0.85% | 2,000 | 8億3554万 | +3.76% | 16.07 | 2.31 |
09/01 | 株式分割 1→2 |
08/31 | 650 | 650 | 573 | 585 | -10.96% | 10,800 | 8億4275万 | +4.84% | 16.21 | 2.48 |
08/30 | 607 | 657 | 589 | 657 | +18.06% | 9,500 | 18億9294万 | +17.95% | 36.4 | 5.57 |
08/29 | 555 | 557 | 555 | 557 | +0.27% | 400 | 8億169万 | +0.27% | 15.42 | 2.36 |
08/28 | 555 | 555 | 555 | 555 | 0% | 600 | 7億9953万 | -0.36% | 15.38 | 2.35 |
08/25 | 557 | 557 | 555 | 555 | +5.31% | 600 | 7億9953万 | -0.54% | 15.38 | 2.35 |
08/24 | 505 | 527 | 505 | 527 | -4.09% | 600 | 7億5919万 | -5.56% | 14.6 | 2.23 |
08/22 | 515 | 550 | 515 | 550 | +9.9% | 2,400 | 7億9160万 | -1.7% | 15.22 | 2.33 |
08/21 | 500 | 500 | 500 | 500 | 0% | 200 | 7億2030万 | -10.71% | 13.85 | 2.12 |
08/18 | 500 | 514 | 478 | 500 | +2.88% | 5,400 | 7億2030万 | -11.03% | 13.85 | 2.12 |
08/17 | 550 | 550 | 486 | 486 | -11.56% | 8,800 | 7億13万 | -13.98% | 13.46 | 2.06 |
08/16 | 535 | 550 | 535 | 550 | +2.71% | 400 | 7億9160万 | -3.26% | 15.22 | 2.33 |
08/15 | 535 | 550 | 535 | 535 | -2.64% | 1,800 | 7億7072万 | -5.98% | 14.82 | 2.27 |
08/14 | 536 | 550 | 535 | 550 | -0.09% | 1,800 | 7億9160万 | -3.77% | 15.22 | 2.33 |
08/10 | 550 | 550 | 550 | 550 | 0% | 200 | 7億9233万 | -4.01% | 15.24 | 2.33 |
08/08 | 550 | 550 | 550 | 550 | 0% | 200 | 7億9233万 | -4.35% | 15.24 | 2.33 |
08/07 | 550 | 550 | 550 | 550 | +0.46% | 1,400 | 7億9233万 | -4.68% | 15.24 | 2.33 |
08/04 | 548 | 548 | 548 | 548 | -0.45% | 200 | 7億8872万 | -5.44% | 15.17 | 2.32 |
08/03 | 570 | 570 | 548 | 550 | -3.51% | 2,400 | 7億9233万 | -5.34% | 15.24 | 2.33 |
08/02 | 570 | 570 | 570 | 570 | -2.56% | 400 | 8億2114万 | -2.23% | 15.79 | 2.42 |
08/01 | 599 | 599 | 585 | 585 | -4.1% | 400 | 8億4275万 | 0% | 16.21 | 2.48 |
07/31 | 610 | 610 | 610 | 610 | -0.33% | 200 | 8億7876万 | +4.45% | 16.9 | 2.58 |
07/26 | 612 | 612 | 612 | 612 | +2.51% | 200 | 8億8164万 | +4.97% | 16.95 | 2.59 |
07/25 | 592 | 597 | 592 | 597 | +3.38% | 600 | 8億6003万 | +2.4% | 16.54 | 2.53 |
07/24 | 560 | 578 | 560 | 578 | +5.19% | 1,000 | 8億3160万 | -0.77% | 15.99 | 2.45 |
07/21 | 550 | 551 | 549 | 549 | -2.83% | 16,000 | 7億9056万 | -5.67% | 15.2 | 2.33 |
07/20 | 566 | 566 | 550 | 565 | -7.38% | 2,600 | 8億1360万 | -3.25% | 15.65 | 2.39 |
07/19 | 610 | 610 | 610 | 610 | +0.83% | 200 | 8億7840万 | +4.1% | 16.89 | 2.58 |
07/18 | 605 | 605 | 605 | 605 | +8.04% | 2,000 | 8億7120万 | +3.07% | 16.75 | 2.56 |
07/14 | 560 | 560 | 560 | 560 | 0% | 400 | 8億640万 | -4.44% | 15.51 | 2.37 |