株価チャート
2023/08/17~2024/01/15
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 |
01/15 | 500 | 510 | 500 | 506 | +1.61% | 7,700 | 32億2873万 | -0.98% | 93.4 | 7.05 |
01/12 | 501 | 519 | 497 | 498 | -0.4% | 19,700 | 31億7768万 | -3.11% | 91.92 | 6.93 |
01/11 | 508 | 515 | 500 | 500 | -1.38% | 9,100 | 31億9045万 | -3.29% | 92.29 | 6.96 |
01/10 | 518 | 526 | 507 | 507 | -0.2% | 20,600 | 32億3511万 | -2.69% | 93.58 | 7.06 |
01/09 | 514 | 516 | 496 | 508 | -0.59% | 19,200 | 32億4149万 | -3.24% | 93.77 | 7.07 |
01/05 | 505 | 550 | 500 | 511 | +0.39% | 58,700 | 32億6063万 | -3.4% | 94.32 | 7.12 |
01/04 | 498 | 509 | 493 | 509 | +0.2% | 25,300 | 32億4787万 | -4.5% | 93.95 | 7.09 |
2023 |
12/29 | 474 | 542 | 474 | 508 | +6.95% | 160,900 | 32億4149万 | -5.22% | 93.77 | 7.07 |
12/28 | 450 | 513 | 447 | 475 | +6.26% | 45,900 | 30億3092万 | -12.04% | 87.68 | 6.61 |
12/27 | 450 | 456 | 437 | 447 | -2.19% | 29,200 | 28億5226万 | -17.83% | 82.51 | 6.22 |
12/26 | 456 | 460 | 444 | 457 | -1.93% | 47,000 | 29億1607万 | -16.91% | 84.35 | 6.36 |
12/25 | 468 | 480 | 459 | 466 | -2.1% | 46,700 | 29億7349万 | -16.04% | 86.01 | 6.49 |
12/22 | 491 | 501 | 476 | 476 | -4.61% | 55,000 | 30億3730万 | -14.85% | 87.86 | 6.63 |
12/21 | 498 | 505 | 485 | 499 | -0.4% | 22,400 | 31億8406万 | -11.37% | 92.11 | 6.95 |
12/20 | 505 | 512 | 498 | 501 | -2.15% | 48,700 | 31億9683万 | -11.48% | 92.47 | 6.98 |
12/19 | 510 | 513 | 506 | 512 | +0.2% | 13,100 | 32億6702万 | -10.02% | 94.5 | 7.13 |
12/18 | 518 | 518 | 509 | 511 | -1.92% | 34,700 | 32億6063万 | -10.51% | 94.32 | 7.12 |
12/15 | 516 | 524 | 512 | 521 | -0.38% | 39,000 | 33億2444万 | -9.23% | 96.17 | 7.25 |
12/14 | 522 | 534 | 516 | 523 | -1.32% | 15,800 | 33億3721万 | -9.2% | 96.54 | 7.28 |
12/13 | 547 | 549 | 526 | 530 | -3.81% | 25,600 | 33億8187万 | -8.3% | 97.83 | 7.38 |
12/12 | 560 | 563 | 551 | 551 | -3.5% | 27,800 | 35億1587万 | -5.16% | 101.7 | 7.67 |
12/11 | 633 | 633 | 568 | 571 | -2.06% | 61,100 | 36億4349万 | -1.89% | 105.39 | 7.95 |
12/08 | 558 | 583 | 557 | 583 | +5.05% | 30,900 | 37億2006万 | +0.17% | 107.61 | 8.12 |
12/07 | 556 | 563 | 555 | 555 | -0.89% | 6,400 | 35億4139万 | -4.48% | 102.44 | 7.73 |
12/06 | 565 | 571 | 556 | 560 | -1.58% | 11,900 | 35億7330万 | -3.61% | 103.36 | 7.8 |
12/05 | 583 | 583 | 565 | 569 | -2.4% | 10,400 | 36億3073万 | -2.23% | 105.03 | 7.92 |
12/04 | 593 | 593 | 581 | 583 | -2.35% | 32,300 | 37億2006万 | -0.17% | 107.61 | 8.12 |
12/01 | 604 | 606 | 597 | 597 | -1.16% | 5,400 | 38億14万 | +2.05% | 110.19 | 8.29 |
11/30 | 614 | 616 | 602 | 604 | -1.47% | 5,400 | 38億4470万 | +3.07% | 111.49 | 8.39 |
11/29 | 596 | 637 | 585 | 613 | +2.85% | 24,100 | 39億199万 | +4.43% | 113.15 | 8.51 |
11/28 | 600 | 600 | 595 | 596 | 0% | 4,100 | 37億9377万 | +1.36% | 110.01 | 8.28 |
11/27 | 605 | 605 | 596 | 596 | +0.34% | 3,500 | 37億9377万 | +1.19% | 110.01 | 8.28 |
11/24 | 600 | 600 | 590 | 594 | +0.17% | 14,900 | 37億8104万 | +0.68% | 109.64 | 8.25 |
11/22 | 590 | 595 | 580 | 593 | +0.51% | 4,400 | 37億7468万 | +0.51% | 109.46 | 8.24 |
11/21 | 595 | 595 | 581 | 590 | +0.68% | 6,000 | 37億4142万 | 0% | 108.9 | 8.16 |
11/20 | 571 | 586 | 571 | 586 | +2.99% | 6,000 | 37億1606万 | -0.85% | 108.16 | 8.11 |
11/17 | 569 | 575 | 564 | 569 | +0.35% | 6,500 | 36億825万 | -3.89% | 105.03 | 7.87 |
11/16 | 571 | 573 | 567 | 567 | -0.53% | 3,100 | 35億9557万 | -4.71% | 104.66 | 7.85 |
11/15 | 571 | 582 | 570 | 570 | -0.35% | 4,600 | 36億1459万 | -4.68% | 105.21 | 7.89 |
11/14 | 573 | 586 | 572 | 572 | 0% | 2,000 | 36億2728万 | -5.14% | 105.58 | 7.91 |
11/13 | 585 | 585 | 572 | 572 | -2.22% | 4,100 | 36億2728万 | -5.61% | 105.58 | 7.91 |
11/10 | 586 | 588 | 577 | 585 | +1.74% | 4,100 | 37億971万 | -4.1% | 107.98 | 8.09 |
11/09 | 575 | 584 | 575 | 575 | +0.17% | 1,500 | 36億4630万 | -6.35% | 106.13 | 7.96 |
11/08 | 593 | 595 | 572 | 574 | -3.04% | 5,200 | 36億3996万 | -7.27% | 105.95 | 7.94 |
11/07 | 592 | 598 | 583 | 592 | 0% | 4,700 | 37億5410万 | -5.28% | 109.27 | 8.19 |
11/06 | 573 | 592 | 571 | 592 | +3.68% | 6,300 | 37億5410万 | -6.03% | 109.27 | 8.19 |
11/02 | 552 | 574 | 551 | 571 | +2.88% | 8,700 | 36億2093万 | -10.08% | 105.39 | 7.9 |
11/01 | 555 | 560 | 550 | 555 | -1.25% | 12,700 | 35億1947万 | -13.42% | 102.44 | 7.68 |
10/31 | 570 | 573 | 557 | 562 | -3.1% | 15,900 | 35億6386万 | -13.14% | 103.73 | 8.97 |
10/30 | 603 | 605 | 580 | 580 | -5.23% | 18,100 | 36億7801万 | -11.31% | 107.06 | 9.26 |
10/27 | 611 | 612 | 600 | 612 | 0% | 6,600 | 38億8093万 | -7.13% | 112.96 | 9.77 |
10/26 | 621 | 621 | 609 | 612 | -2.39% | 23,100 | 38億8093万 | -7.83% | 112.96 | 9.77 |
10/25 | 614 | 628 | 614 | 627 | +0.48% | 1,900 | 39億7605万 | -6.28% | 115.73 | 10.01 |
10/24 | 629 | 630 | 607 | 624 | -0.79% | 4,900 | 39億5703万 | -7.28% | 115.18 | 9.96 |
10/23 | 617 | 630 | 617 | 629 | +0.64% | 5,000 | 39億8874万 | -7.09% | 116.1 | 10.04 |
10/20 | 613 | 625 | 609 | 625 | +1.96% | 3,500 | 39億6337万 | -8.63% | 115.36 | 9.98 |
10/19 | 603 | 621 | 603 | 613 | +2.17% | 8,200 | 38億8727万 | -11.42% | 113.15 | 9.79 |
10/18 | 600 | 605 | 600 | 600 | -0.83% | 4,100 | 38億484万 | -14.16% | 110.75 | 9.58 |
10/17 | 605 | 605 | 602 | 605 | +0.17% | 4,700 | 38億3654万 | -14.43% | 111.67 | 9.66 |
10/16 | 602 | 611 | 602 | 604 | -1.31% | 7,700 | 38億3020万 | -15.52% | 111.49 | 9.64 |
10/13 | 642 | 644 | 601 | 612 | -4.52% | 19,100 | 38億8093万 | -15.35% | 112.96 | 9.77 |
10/12 | 652 | 655 | 641 | 641 | -1.84% | 12,000 | 40億6483万 | -12.19% | 118.32 | 10.23 |
10/11 | 671 | 674 | 653 | 653 | -3.4% | 14,800 | 41億4093万 | -11.16% | 120.53 | 10.43 |
10/10 | 668 | 680 | 668 | 676 | +1.2% | 6,400 | 42億8678万 | -8.65% | 124.78 | 10.79 |
10/06 | 673 | 687 | 668 | 668 | -0.45% | 7,600 | 42億3605万 | -10.22% | 123.3 | 10.66 |
10/05 | 670 | 688 | 668 | 671 | 0% | 28,100 | 42億5507万 | -10.17% | 123.85 | 10.71 |
10/04 | 679 | 689 | 669 | 671 | -4.69% | 14,400 | 42億5507万 | -10.53% | 123.85 | 10.71 |
10/03 | 715 | 723 | 703 | 704 | -1.81% | 8,700 | 44億6434万 | -6.63% | 129.94 | 11.24 |
10/02 | 717 | 720 | 716 | 717 | 0% | 2,600 | 45億4678万 | -5.28% | 132.34 | 11.45 |
09/29 | 726 | 727 | 717 | 717 | -1.1% | 5,500 | 45億4678万 | -5.53% | 132.34 | 11.45 |
09/28 | 729 | 729 | 716 | 725 | +1.4% | 3,900 | 45億9751万 | -4.86% | 133.82 | 11.57 |
09/27 | 718 | 723 | 715 | 715 | -0.56% | 3,100 | 45億3410万 | -6.17% | 131.97 | 11.42 |
09/26 | 729 | 735 | 717 | 719 | -0.42% | 2,500 | 45億5946万 | -5.77% | 132.71 | 11.48 |
09/25 | 718 | 735 | 718 | 722 | -0.41% | 3,400 | 45億7849万 | -5.5% | 133.27 | 11.53 |
09/22 | 724 | 730 | 723 | 725 | -0.55% | 5,300 | 45億9751万 | -5.1% | 133.82 | 11.57 |
09/21 | 728 | 729 | 720 | 729 | +0.14% | 5,300 | 46億1631万 | -4.58% | 134.56 | 11.62 |
09/20 | 723 | 728 | 718 | 728 | +0.55% | 5,700 | 46億998万 | -4.59% | 134.37 | 11.61 |
09/19 | 734 | 734 | 720 | 724 | -2.29% | 18,300 | 45億8465万 | -5.24% | 133.64 | 11.54 |
09/15 | 791 | 791 | 725 | 741 | -7.95% | 73,100 | 46億9230万 | -3.01% | 136.77 | 11.81 |
09/14 | 818 | 818 | 793 | 805 | -0.62% | 28,600 | 50億9758万 | +5.23% | 148.59 | 12.83 |
09/13 | 806 | 818 | 806 | 810 | +0.87% | 9,500 | 51億2924万 | +6.16% | 149.51 | 12.91 |
09/12 | 796 | 808 | 788 | 803 | +2.69% | 13,800 | 50億8491万 | +5.66% | 148.22 | 12.8 |
09/11 | 810 | 810 | 775 | 782 | -3.22% | 13,800 | 49億5193万 | +3.17% | 144.34 | 12.47 |
09/08 | 800 | 819 | 800 | 808 | +1.13% | 17,400 | 51億1657万 | +6.74% | 149.14 | 12.88 |
09/07 | 790 | 800 | 782 | 799 | +1.14% | 24,600 | 50億5958万 | +5.83% | 147.48 | 12.74 |
09/06 | 777 | 797 | 775 | 790 | +1.15% | 9,600 | 50億259万 | +4.91% | 145.82 | 12.59 |
09/05 | 780 | 789 | 772 | 781 | +0.13% | 3,700 | 49億4560万 | +3.86% | 144.16 | 12.45 |
09/04 | 759 | 781 | 746 | 780 | +2.5% | 20,800 | 49億3927万 | +3.86% | 143.97 | 12.43 |
09/01 | 747 | 761 | 741 | 761 | +1.33% | 3,300 | 48億1895万 | +1.33% | 140.46 | 12.13 |
08/31 | 770 | 770 | 751 | 751 | -0.53% | 2,600 | 47億5563万 | -0.13% | 138.62 | 11.97 |
08/30 | 777 | 777 | 753 | 755 | -1.44% | 6,900 | 47億8096万 | +0.27% | 139.36 | 12.04 |
08/29 | 771 | 775 | 766 | 766 | -0.52% | 3,700 | 48億5061万 | +1.59% | 141.39 | 12.21 |
08/28 | 779 | 779 | 768 | 770 | -0.39% | 2,500 | 48億7594万 | +2.12% | 142.13 | 12.28 |
08/25 | 777 | 777 | 757 | 773 | -0.51% | 6,100 | 48億9494万 | +2.52% | 142.68 | 12.32 |
08/24 | 748 | 777 | 744 | 777 | +4.16% | 7,500 | 49億2027万 | +3.05% | 143.42 | 12.39 |
08/23 | 739 | 746 | 735 | 746 | +0.81% | 4,700 | 47億2397万 | -1.19% | 137.7 | 11.89 |
08/22 | 742 | 742 | 733 | 740 | +0.82% | 2,600 | 46億8597万 | -2.12% | 136.59 | 11.8 |
08/21 | 730 | 741 | 730 | 734 | +1.8% | 7,400 | 46億4798万 | -3.17% | 135.48 | 11.7 |
08/18 | 716 | 732 | 713 | 721 | +0.7% | 4,600 | 45億6566万 | -5.13% | 133.08 | 11.49 |
08/17 | 716 | 725 | 701 | 716 | 0% | 7,000 | 45億3399万 | -6.16% | 132.16 | 11.41 |