株価チャート
2023/09/25～2024/02/21
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 |
| 02/21 | 522 | 526 | 513 | 526 | +1.54% | 9,900 | 33億5635万 | +2.94% | 97.09 | 7.32 |
| 02/20 | 508 | 518 | 508 | 518 | +1.97% | 9,100 | 33億530万 | +1.77% | 95.61 | 7.21 |
| 02/19 | 504 | 508 | 500 | 508 | +0.79% | 3,000 | 32億4149万 | -0.2% | 93.77 | 7.07 |
| 02/16 | 499 | 504 | 497 | 504 | +1.2% | 6,700 | 32億1597万 | -0.98% | 93.03 | 7.01 |
| 02/15 | 505 | 505 | 495 | 498 | -0.4% | 9,800 | 31億7768万 | -1.97% | 91.92 | 6.93 |
| 02/14 | 509 | 509 | 500 | 500 | -1.77% | 5,700 | 31億9045万 | -1.77% | 92.29 | 6.96 |
| 02/13 | 511 | 517 | 508 | 509 | -0.39% | 7,000 | 32億4787万 | 0% | 93.95 | 7.08 |
| 02/09 | 523 | 523 | 509 | 511 | -0.58% | 4,100 | 32億6063万 | +0.39% | 94.32 | 7.11 |
| 02/08 | 513 | 522 | 510 | 514 | -0.19% | 3,500 | 32億7978万 | +0.98% | 94.87 | 7.15 |
| 02/07 | 518 | 524 | 513 | 515 | -2.46% | 3,800 | 32億8616万 | +1.18% | 95.06 | 7.17 |
| 02/06 | 530 | 533 | 515 | 528 | -0.94% | 8,900 | 33億6911万 | +4.14% | 97.46 | 7.35 |
| 02/05 | 507 | 533 | 507 | 533 | +5.34% | 11,800 | 34億101万 | +5.75% | 98.38 | 7.42 |
| 02/02 | 516 | 516 | 504 | 506 | -1.94% | 3,400 | 32億2873万 | +1% | 93.4 | 7.04 |
| 02/01 | 508 | 516 | 502 | 516 | +1.57% | 2,400 | 32億9254万 | +3.41% | 95.24 | 7.18 |
| 01/31 | 529 | 529 | 503 | 508 | -2.87% | 8,600 | 32億4149万 | +2.01% | 93.77 | 7.07 |
| 01/30 | 521 | 530 | 498 | 523 | +0.38% | 10,000 | 33億3721万 | +5.23% | 96.54 | 7.28 |
| 01/29 | 515 | 528 | 510 | 521 | +1.17% | 17,500 | 33億2444万 | +4.83% | 96.17 | 7.25 |
| 01/26 | 508 | 520 | 506 | 515 | +1.38% | 10,400 | 32億8616万 | +3.83% | 95.06 | 7.17 |
| 01/25 | 497 | 516 | 497 | 508 | +1.2% | 15,700 | 32億4149万 | +2.42% | 93.77 | 7.07 |
| 01/24 | 503 | 514 | 501 | 502 | -2.14% | 6,600 | 32億321万 | +1.01% | 92.66 | 6.99 |
| 01/23 | 514 | 514 | 500 | 513 | +1.58% | 10,900 | 32億7340万 | +3.22% | 94.69 | 7.14 |
| 01/22 | 491 | 513 | 490 | 505 | +2.85% | 16,900 | 32億2235万 | +1.41% | 93.21 | 7.03 |
| 01/19 | 497 | 500 | 490 | 491 | -0.41% | 6,900 | 31億3302万 | -1.8% | 90.63 | 6.84 |
| 01/18 | 505 | 505 | 493 | 493 | -1.2% | 10,900 | 31億4578万 | -1.99% | 91 | 6.86 |
| 01/17 | 499 | 538 | 499 | 499 | 0% | 57,000 | 31億8406万 | -1.58% | 92.11 | 6.95 |
| 01/16 | 506 | 506 | 498 | 499 | -1.38% | 7,500 | 31億8406万 | -1.96% | 92.11 | 6.95 |
| 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 |
