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 | 604 | 604 | 593 | 600 | 0% | 17,100 | 52億1340万 | -0.83% | 2606.69 | 4.4 |
| 03/21 | 599 | 604 | 591 | 600 | +0.17% | 14,500 | 52億1340万 | -1.96% | 2606.69 | 4.4 |
| 03/19 | 590 | 599 | 579 | 599 | +1.87% | 27,300 | 52億471万 | -3.39% | 2602.35 | 4.39 |
| 03/18 | 587 | 598 | 585 | 588 | +0.17% | 27,700 | 51億913万 | -6.22% | 2554.56 | 4.31 |
| 03/15 | 589 | 589 | 577 | 587 | -1.34% | 24,800 | 51億44万 | -7.56% | 2550.21 | 4.3 |
| 03/14 | 591 | 602 | 587 | 595 | +0.51% | 24,100 | 51億6995万 | -7.32% | 2584.97 | 4.36 |
| 03/13 | 611 | 611 | 591 | 592 | -3.11% | 33,700 | 51億4388万 | -8.92% | 2571.94 | 4.34 |
| 03/12 | 598 | 611 | 588 | 611 | +2% | 35,500 | 53億897万 | -7.28% | 2654.48 | 4.48 |
| 03/11 | 609 | 615 | 592 | 599 | -2.44% | 63,300 | 52億471万 | -10.06% | 2602.35 | 4.39 |
| 03/08 | 609 | 619 | 608 | 614 | +0.82% | 31,800 | 53億3504万 | -8.9% | 2667.52 | 4.5 |
| 03/07 | 616 | 625 | 607 | 609 | +0.5% | 85,900 | 52億9160万 | -10.7% | 2645.79 | 4.47 |
| 03/06 | 590 | 616 | 590 | 606 | +2.71% | 61,500 | 52億6553万 | -12.17% | 2632.76 | 4.44 |
| 03/05 | 574 | 590 | 567 | 590 | +2.08% | 38,900 | 51億2651万 | -15.59% | 2563.25 | 4.33 |
| 03/04 | 575 | 589 | 566 | 578 | +1.4% | 47,000 | 50億2224万 | -18.48% | 2511.11 | 4.24 |
| 03/01 | 571 | 580 | 562 | 570 | -0.87% | 79,000 | 49億5273万 | -20.61% | 2476.36 | 4.18 |
| 02/29 | 602 | 602 | 571 | 575 | -5.58% | 128,900 | 49億9617万 | -21.02% | 2498.08 | 4.22 |
| 02/28 | 633 | 633 | 605 | 609 | -3.79% | 98,300 | 52億9160万 | -17.48% | 2645.79 | 4.47 |
| 02/27 | 637 | 648 | 626 | 633 | -0.94% | 45,700 | 55億13万 | -15.15% | 2750.06 | 4.64 |
| 02/26 | 623 | 639 | 618 | 639 | +3.06% | 120,300 | 55億5227万 | -15.03% | 2776.13 | 4.69 |
| 02/22 | 625 | 639 | 615 | 620 | 0% | 50,000 | 53億8718万 | -18.1% | 2693.58 | 4.55 |
| 02/21 | 623 | 644 | 607 | 620 | -0.96% | 129,500 | 53億7602万 | -18.85% | 2693.58 | 4.55 |
| 02/20 | 609 | 632 | 608 | 626 | +4.16% | 125,600 | 54億2804万 | -18.91% | 2719.65 | 4.59 |
| 02/19 | 616 | 619 | 591 | 601 | -2.59% | 229,700 | 52億1127万 | -22.85% | 2611.04 | 4.41 |
| 02/16 | 587 | 634 | 586 | 617 | -3.14% | 353,300 | 53億5000万 | -21.4% | 2680.55 | 4.52 |
| 02/15 | 637 | 637 | 637 | 637 | -19.06% | 24,800 | 55億2342万 | -19.47% | 2767.44 | 4.67 |
| 02/14 | 786 | 805 | 775 | 787 | -0.88% | 105,200 | 68億2407万 | -1.25% | 3419.11 | 5.77 |
| 02/13 | 796 | 798 | 780 | 794 | +1.15% | 41,700 | 68億8477万 | -0.38% | 3449.52 | 5.82 |
| 02/09 | 770 | 793 | 770 | 785 | +1.82% | 36,600 | 68億673万 | -1.51% | 3410.42 | 5.76 |
| 02/08 | 771 | 787 | 767 | 771 | 0% | 58,900 | 66億8534万 | -3.26% | 3349.6 | 5.65 |
| 02/07 | 790 | 790 | 768 | 771 | -3.02% | 102,500 | 66億8534万 | -3.5% | 3349.6 | 5.65 |
| 02/06 | 806 | 806 | 790 | 795 | -1.36% | 38,400 | 68億9344万 | -0.75% | 3453.87 | 5.83 |
| 02/05 | 800 | 808 | 781 | 806 | +1.26% | 61,600 | 69億8882万 | +0.62% | 3501.66 | 5.91 |
| 02/02 | 795 | 807 | 794 | 796 | 0% | 29,700 | 69億211万 | -0.62% | 3458.21 | 5.84 |
| 02/01 | 810 | 811 | 786 | 796 | -1.85% | 61,000 | 69億211万 | -0.5% | 3458.21 | 5.84 |
| 01/31 | 824 | 824 | 797 | 811 | -2.17% | 48,700 | 70億3218万 | +1.38% | 3523.38 | 5.95 |
| 01/30 | 822 | 833 | 819 | 829 | +1.34% | 43,900 | 71億8825万 | +3.75% | 3601.58 | 6.08 |
| 01/29 | 838 | 838 | 806 | 818 | -1.33% | 64,000 | 70億9287万 | +2.51% | 3553.79 | 6 |
| 01/26 | 820 | 839 | 818 | 829 | +1.1% | 65,800 | 71億8825万 | +3.88% | 3601.58 | 6.08 |
| 01/25 | 809 | 820 | 793 | 820 | +1.23% | 40,100 | 71億1022万 | +2.89% | 3562.48 | 6.01 |
| 01/24 | 822 | 824 | 801 | 810 | -1.34% | 32,500 | 70億2351万 | +2.02% | 3519.04 | 5.94 |
| 01/23 | 816 | 845 | 814 | 821 | +1.23% | 84,800 | 71億1889万 | +3.66% | 3566.82 | 6.02 |
| 01/22 | 787 | 812 | 780 | 811 | +3.31% | 32,300 | 70億3218万 | +2.92% | 3523.38 | 5.95 |
| 01/19 | 775 | 796 | 775 | 785 | +0.77% | 23,800 | 68億673万 | 0% | 3410.42 | 5.76 |
| 01/18 | 789 | 794 | 775 | 779 | -2.14% | 24,500 | 67億5470万 | -0.51% | 3384.36 | 5.71 |
| 01/17 | 815 | 815 | 788 | 796 | -2.33% | 28,100 | 69億211万 | +1.92% | 3458.21 | 5.84 |
| 01/16 | 785 | 815 | 784 | 815 | +3.43% | 39,500 | 70億6686万 | +4.62% | 3540.76 | 5.98 |
| 01/15 | 772 | 788 | 768 | 788 | +2.74% | 21,500 | 68億3274万 | +1.42% | 3423.46 | 5.78 |
| 01/12 | 770 | 779 | 752 | 767 | -0.39% | 43,700 | 66億5065万 | -1.29% | 3332.22 | 5.62 |
| 01/11 | 796 | 796 | 767 | 770 | -2.16% | 31,000 | 66億7667万 | -0.9% | 3345.26 | 5.65 |
| 01/10 | 785 | 801 | 785 | 787 | +0.13% | 22,800 | 68億2407万 | +1.42% | 3419.11 | 5.77 |
| 01/09 | 778 | 789 | 764 | 786 | +0.77% | 33,900 | 68億1540万 | +1.42% | 3414.77 | 5.76 |
| 01/05 | 798 | 798 | 778 | 780 | -2.26% | 29,100 | 67億6338万 | +0.65% | 3388.7 | 5.72 |
| 01/04 | 820 | 820 | 791 | 798 | -1.12% | 23,200 | 69億1945万 | +2.97% | 3466.9 | 5.85 |
| 2023 |
| 12/29 | 820 | 820 | 800 | 807 | -1.34% | 23,800 | 69億9749万 | +4.26% | 55.85 | 5.9 |
| 12/28 | 812 | 819 | 806 | 818 | +0.49% | 22,900 | 70億9287万 | +5.82% | 56.61 | 5.98 |
| 12/27 | 791 | 815 | 783 | 814 | +3.43% | 41,800 | 70億5819万 | +5.58% | 56.33 | 5.96 |
| 12/26 | 795 | 805 | 787 | 787 | +0.9% | 40,400 | 68億2407万 | +2.08% | 54.46 | 5.76 |
| 12/25 | 792 | 800 | 778 | 780 | -1.52% | 21,900 | 67億6338万 | +1.17% | 53.98 | 5.71 |
| 12/22 | 784 | 813 | 784 | 792 | +0.38% | 28,400 | 68億6743万 | +2.72% | 54.81 | 5.79 |
| 12/21 | 798 | 800 | 780 | 789 | -2.95% | 46,700 | 67億9802万 | +2.33% | 54.25 | 5.74 |
| 12/20 | 806 | 824 | 802 | 813 | +0.99% | 36,900 | 70億480万 | +5.45% | 55.9 | 5.91 |
| 12/19 | 795 | 806 | 788 | 805 | +1.26% | 29,800 | 69億3588万 | +4.82% | 55.35 | 5.85 |
| 12/18 | 768 | 795 | 767 | 795 | +4.33% | 39,700 | 68億4972万 | +3.92% | 54.67 | 5.78 |
| 12/15 | 751 | 767 | 740 | 762 | +1.6% | 33,500 | 65億6539万 | 0% | 52.4 | 5.54 |
| 12/14 | 744 | 762 | 742 | 750 | +1.9% | 25,200 | 64億6200万 | -1.57% | 51.57 | 5.45 |
| 12/13 | 741 | 747 | 731 | 736 | +2.08% | 26,800 | 63億4137万 | -3.41% | 50.61 | 5.35 |
| 12/12 | 746 | 746 | 719 | 721 | -3.35% | 35,300 | 62億1213万 | -5.5% | 49.58 | 5.24 |
| 12/11 | 739 | 754 | 739 | 746 | +1.63% | 13,300 | 64億2753万 | -2.36% | 51.3 | 5.42 |
| 12/08 | 724 | 750 | 724 | 734 | -0.68% | 35,100 | 63億2414万 | -3.67% | 50.47 | 5.34 |
| 12/07 | 771 | 771 | 729 | 739 | -4.4% | 65,800 | 63億6722万 | -2.64% | 50.82 | 5.37 |
| 12/06 | 776 | 783 | 766 | 773 | +0.52% | 25,200 | 66億6016万 | +2.11% | 53.15 | 5.62 |
| 12/05 | 775 | 783 | 766 | 769 | -0.9% | 23,300 | 66億2570万 | +1.99% | 52.88 | 5.59 |
| 12/04 | 744 | 777 | 744 | 776 | +3.47% | 34,600 | 66億8601万 | +3.47% | 53.36 | 5.64 |
| 12/01 | 756 | 760 | 744 | 750 | -0.53% | 35,200 | 64億6200万 | +0.67% | 51.57 | 5.45 |
| 11/30 | 786 | 789 | 745 | 754 | -4.07% | 81,400 | 64億9646万 | +1.62% | 51.85 | 5.48 |
| 11/29 | 783 | 795 | 779 | 786 | +0.77% | 41,800 | 67億7217万 | +6.36% | 54.05 | 5.71 |
| 11/28 | 785 | 802 | 780 | 780 | -0.64% | 41,300 | 67億2048万 | +6.27% | 53.63 | 5.67 |
| 11/27 | 772 | 788 | 772 | 785 | +1.82% | 23,400 | 67億6356万 | +7.53% | 53.98 | 5.71 |
| 11/24 | 777 | 790 | 771 | 771 | -1.15% | 27,000 | 66億4293万 | +6.05% | 53.02 | 5.61 |
| 11/22 | 792 | 792 | 772 | 780 | -1.89% | 38,600 | 67億2048万 | +7.73% | 53.63 | 5.67 |
| 11/21 | 795 | 803 | 785 | 795 | +1.27% | 52,400 | 68億4972万 | +10.42% | 54.67 | 5.78 |
| 11/20 | 790 | 799 | 779 | 785 | -0.63% | 70,500 | 67億6356万 | +9.79% | 53.98 | 5.71 |
| 11/17 | 801 | 831 | 785 | 790 | +0.51% | 124,700 | 68億664万 | +11.11% | 54.32 | 5.74 |
| 11/16 | 785 | 791 | 761 | 786 | +0.13% | 54,600 | 67億7217万 | +11.02% | 54.05 | 5.71 |
| 11/15 | 750 | 785 | 750 | 785 | +6.8% | 63,200 | 67億6356万 | +11.35% | 53.98 | 5.71 |
| 11/14 | 743 | 754 | 732 | 735 | -1.61% | 37,600 | 63億3276万 | +4.55% | 50.54 | 5.34 |
| 11/13 | 714 | 751 | 697 | 747 | +4.18% | 72,900 | 64億3615万 | +6.26% | 51.37 | 5.43 |
| 11/10 | 725 | 737 | 712 | 717 | -5.03% | 69,700 | 61億7767万 | +1.99% | 49.3 | 5.21 |
| 11/09 | 750 | 757 | 732 | 755 | +0.13% | 52,700 | 65億508万 | +7.4% | 51.92 | 5.49 |
| 11/08 | 770 | 772 | 742 | 754 | +0.27% | 69,100 | 64億9646万 | +7.41% | 51.85 | 5.48 |
| 11/07 | 735 | 752 | 722 | 752 | +1.08% | 40,900 | 64億7923万 | +6.97% | 51.71 | 5.47 |
| 11/06 | 725 | 744 | 724 | 744 | +5.98% | 34,000 | 64億1030万 | +5.83% | 51.16 | 5.41 |
| 11/02 | 683 | 711 | 682 | 702 | +3.85% | 38,100 | 60億4843万 | -0.28% | 48.27 | 5.1 |
| 11/01 | 697 | 697 | 676 | 676 | -1.6% | 38,000 | 58億2441万 | -4.38% | 46.48 | 4.91 |
| 10/31 | 678 | 687 | 658 | 687 | +1.33% | 33,500 | 59億1919万 | -3.24% | 47.24 | 4.99 |
| 10/30 | 660 | 678 | 660 | 678 | +1.5% | 19,500 | 58億4164万 | -5.04% | 46.62 | 4.93 |
| 10/27 | 666 | 671 | 657 | 668 | +1.21% | 21,700 | 57億5548万 | -6.96% | 45.93 | 4.86 |
| 10/26 | 670 | 677 | 659 | 660 | -3.37% | 27,200 | 56億8656万 | -8.46% | 45.38 | 4.8 |
| 10/25 | 676 | 695 | 676 | 683 | +2.25% | 29,900 | 58億8472万 | -5.79% | 46.96 | 4.97 |
| 10/24 | 680 | 684 | 650 | 668 | -1.04% | 65,300 | 57億5548万 | -8.24% | 45.93 | 4.86 |
