株価チャート
2023/10/20～2024/03/19
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 |
| 03/19 | 702 | 704 | 700 | 703 | +0.14% | 16,000 | 96億1148万 | +0.72% | 23.41 | 0.98 |
| 03/18 | 701 | 702 | 699 | 702 | +0.57% | 8,800 | 95億9781万 | +0.57% | 23.38 | 0.98 |
| 03/15 | 695 | 700 | 695 | 698 | +0.43% | 11,900 | 95億4312万 | -0.14% | 23.24 | 0.98 |
| 03/14 | 694 | 696 | 691 | 695 | +0.14% | 18,500 | 95億210万 | -0.57% | 23.14 | 0.97 |
| 03/13 | 695 | 696 | 691 | 694 | -0.14% | 11,900 | 94億8843万 | -0.86% | 23.11 | 0.97 |
| 03/12 | 691 | 695 | 688 | 695 | +0.58% | 16,800 | 95億210万 | -0.86% | 23.14 | 0.97 |
| 03/11 | 699 | 700 | 688 | 691 | -1.14% | 51,900 | 94億4742万 | -1.57% | 23.01 | 0.97 |
| 03/08 | 695 | 702 | 695 | 699 | 0% | 27,400 | 95億5679万 | -0.71% | 23.28 | 0.98 |
| 03/07 | 699 | 699 | 695 | 699 | +0.43% | 19,500 | 95億5679万 | -0.71% | 23.28 | 0.98 |
| 03/06 | 699 | 700 | 696 | 696 | -0.57% | 16,400 | 95億1578万 | -1.28% | 23.18 | 0.97 |
| 03/05 | 694 | 700 | 694 | 700 | +0.57% | 16,000 | 95億7047万 | -0.85% | 23.31 | 0.98 |
| 03/04 | 699 | 699 | 694 | 696 | -0.29% | 37,200 | 95億1578万 | -1.56% | 23.18 | 0.97 |
| 03/01 | 701 | 702 | 698 | 698 | -0.29% | 13,200 | 95億4312万 | -1.41% | 23.24 | 0.98 |
| 02/29 | 701 | 702 | 698 | 700 | -0.14% | 22,100 | 95億7047万 | -1.27% | 23.31 | 0.98 |
| 02/28 | 700 | 707 | 700 | 701 | +0.57% | 41,000 | 95億8414万 | -1.27% | 23.34 | 0.98 |
| 02/27 | 703 | 706 | 697 | 697 | -0.85% | 38,000 | 95億2945万 | -1.83% | 23.21 | 0.97 |
| 02/26 | 702 | 707 | 702 | 703 | +1.01% | 22,200 | 96億1148万 | -1.13% | 23.41 | 0.98 |
| 02/22 | 699 | 700 | 695 | 696 | -0.57% | 25,800 | 95億1578万 | -2.25% | 23.18 | 0.97 |
| 02/21 | 698 | 700 | 694 | 700 | +0.29% | 23,300 | 95億7047万 | -1.82% | 23.31 | 0.98 |
| 02/20 | 708 | 708 | 697 | 698 | -0.71% | 24,900 | 95億4312万 | -2.24% | 23.24 | 0.98 |
| 02/19 | 690 | 704 | 688 | 703 | +2.18% | 32,200 | 96億1148万 | -1.68% | 23.41 | 0.98 |
| 02/16 | 678 | 690 | 678 | 688 | +1.62% | 44,000 | 94億640万 | -3.91% | 22.91 | 0.96 |
| 02/15 | 692 | 697 | 677 | 677 | -3.15% | 89,000 | 92億5601万 | -5.58% | 22.54 | 0.95 |
| 02/14 | 709 | 709 | 697 | 699 | -1.83% | 72,100 | 95億5679万 | -2.92% | 23.28 | 0.98 |
| 02/13 | 717 | 717 | 710 | 712 | -0.28% | 49,100 | 97億3453万 | -1.25% | 23.71 | 1 |
| 02/09 | 716 | 719 | 714 | 714 | -0.14% | 30,100 | 97億6187万 | -0.97% | 23.78 | 1 |
| 02/08 | 716 | 718 | 712 | 715 | -0.28% | 31,100 | 97億7555万 | -0.97% | 23.81 | 1 |
| 02/07 | 716 | 721 | 716 | 717 | -0.28% | 29,500 | 98億289万 | -0.69% | 23.88 | 1 |
| 02/06 | 720 | 721 | 719 | 719 | -0.14% | 11,300 | 98億3023万 | -0.42% | 23.94 | 1.01 |
| 02/05 | 724 | 724 | 719 | 720 | -0.14% | 13,500 | 98億4391万 | -0.55% | 23.98 | 1.01 |
| 02/02 | 719 | 725 | 719 | 721 | 0% | 16,800 | 98億5758万 | -0.69% | 24.01 | 1.01 |
| 02/01 | 721 | 726 | 721 | 721 | -0.14% | 10,400 | 98億5758万 | -0.83% | 24.01 | 1.01 |
| 01/31 | 719 | 725 | 717 | 722 | +0.98% | 26,400 | 98億7125万 | -0.96% | 24.04 | 1.01 |
| 01/30 | 730 | 730 | 715 | 715 | -1.79% | 98,400 | 97億7555万 | -2.19% | 23.81 | 1 |
| 01/29 | 720 | 728 | 720 | 728 | +1.25% | 26,800 | 99億5328万 | -0.82% | 24.24 | 1.02 |
| 01/26 | 721 | 724 | 718 | 719 | -0.28% | 20,300 | 98億3023万 | -2.31% | 23.94 | 1.01 |
| 01/25 | 718 | 724 | 718 | 721 | +0.56% | 15,300 | 98億5758万 | -2.3% | 24.01 | 1.01 |
| 01/24 | 719 | 723 | 716 | 717 | 0% | 21,900 | 98億289万 | -3.11% | 23.88 | 1 |
| 01/23 | 720 | 721 | 717 | 717 | -0.28% | 16,400 | 98億289万 | -3.24% | 23.88 | 1 |
| 01/22 | 723 | 723 | 719 | 719 | +0.42% | 19,300 | 98億3023万 | -3.23% | 23.94 | 1.01 |
| 01/19 | 718 | 723 | 716 | 716 | -0.28% | 24,300 | 97億8922万 | -3.89% | 23.84 | 1 |
| 01/18 | 724 | 724 | 718 | 718 | -0.28% | 29,600 | 98億1656万 | -3.88% | 23.91 | 1 |
| 01/17 | 724 | 727 | 720 | 720 | -0.55% | 32,300 | 98億4391万 | -3.87% | 23.98 | 1.01 |
| 01/16 | 728 | 733 | 724 | 724 | -0.96% | 20,000 | 98億9860万 | -3.6% | 24.11 | 1.01 |
| 01/15 | 725 | 732 | 725 | 731 | +1.11% | 22,000 | 99億9430万 | -2.92% | 24.34 | 1.02 |
| 01/12 | 732 | 733 | 720 | 723 | -1.23% | 46,200 | 98億8492万 | -4.24% | 24.08 | 1.01 |
| 01/11 | 729 | 732 | 727 | 732 | +0.55% | 27,400 | 100億797万 | -3.3% | 24.38 | 1.02 |
| 01/10 | 730 | 731 | 725 | 728 | -0.27% | 40,100 | 99億5328万 | -4.08% | 24.24 | 1.02 |
| 01/09 | 724 | 731 | 724 | 730 | +1.11% | 29,700 | 99億8063万 | -4.07% | 24.31 | 1.02 |
| 01/05 | 726 | 728 | 719 | 722 | -0.69% | 40,600 | 98億7125万 | -5.25% | 24.04 | 1.01 |
| 01/04 | 720 | 728 | 718 | 727 | +1.25% | 51,500 | 99億3961万 | -4.84% | 24.21 | 1.02 |
| 2023 |
| 12/29 | 717 | 732 | 717 | 718 | -0.42% | 57,100 | 98億1656万 | -6.27% | 46.65 | 1 |
| 12/28 | 731 | 744 | 720 | 721 | -5.63% | 195,900 | 98億5758万 | -6.12% | 46.84 | 1.01 |
| 12/27 | 765 | 769 | 762 | 764 | -0.13% | 335,800 | 104億4548万 | -0.78% | 49.64 | 1.07 |
| 12/26 | 767 | 771 | 764 | 765 | -0.13% | 53,300 | 104億5915万 | -0.65% | 49.7 | 1.07 |
| 12/25 | 771 | 775 | 763 | 766 | -0.65% | 54,200 | 104億7282万 | -0.52% | 49.77 | 1.07 |
| 12/22 | 775 | 777 | 771 | 771 | -0.39% | 22,500 | 105億4118万 | +0.26% | 50.09 | 1.08 |
| 12/21 | 780 | 780 | 770 | 774 | -0.77% | 19,900 | 105億8220万 | +0.78% | 50.29 | 1.08 |
| 12/20 | 780 | 781 | 773 | 780 | +1.3% | 37,400 | 106億6423万 | +1.83% | 50.68 | 1.09 |
| 12/19 | 767 | 770 | 761 | 770 | +0.26% | 20,200 | 105億2751万 | +0.65% | 50.03 | 1.08 |
| 12/18 | 764 | 775 | 760 | 768 | +0.13% | 31,300 | 105億17万 | +0.66% | 49.9 | 1.07 |
| 12/15 | 761 | 768 | 760 | 767 | +0.79% | 23,000 | 104億8650万 | +0.66% | 49.83 | 1.07 |
| 12/14 | 772 | 772 | 759 | 761 | -1.04% | 31,200 | 104億446万 | +0.13% | 49.44 | 1.06 |
| 12/13 | 767 | 777 | 764 | 769 | +0.65% | 19,200 | 105億1384万 | +1.32% | 49.96 | 1.08 |
| 12/12 | 766 | 770 | 763 | 764 | -0.39% | 19,800 | 104億4548万 | +0.79% | 49.64 | 1.07 |
| 12/11 | 766 | 773 | 761 | 767 | 0% | 28,300 | 104億8650万 | +1.32% | 49.83 | 1.07 |
| 12/08 | 776 | 776 | 766 | 767 | -1.41% | 57,700 | 104億8650万 | +1.46% | 49.83 | 1.07 |
| 12/07 | 776 | 782 | 775 | 778 | +0.52% | 26,400 | 106億3689万 | +3.05% | 50.55 | 1.09 |
| 12/06 | 771 | 776 | 771 | 774 | +0.39% | 22,600 | 105億8220万 | +2.65% | 50.29 | 1.08 |
| 12/05 | 772 | 776 | 771 | 771 | -0.13% | 23,800 | 105億4118万 | +2.66% | 50.09 | 1.08 |
| 12/04 | 777 | 778 | 772 | 772 | -0.64% | 24,700 | 105億5486万 | +3.07% | 50.16 | 1.08 |
| 12/01 | 775 | 777 | 772 | 777 | +0.39% | 10,600 | 106億2322万 | +3.88% | 50.48 | 1.09 |
| 11/30 | 768 | 776 | 765 | 774 | +0.78% | 19,600 | 105億8220万 | +3.75% | 50.29 | 1.08 |
| 11/29 | 775 | 775 | 765 | 768 | -0.26% | 16,000 | 105億17万 | +3.23% | 49.9 | 1.07 |
| 11/28 | 776 | 776 | 768 | 770 | -0.77% | 13,200 | 105億2751万 | +3.77% | 50.03 | 1.08 |
| 11/27 | 775 | 776 | 770 | 776 | +0.78% | 12,200 | 106億954万 | +4.86% | 50.42 | 1.09 |
| 11/24 | 772 | 775 | 765 | 770 | -0.26% | 13,600 | 105億2751万 | +4.34% | 50.03 | 1.08 |
| 11/22 | 764 | 775 | 761 | 772 | +1.05% | 27,700 | 105億5486万 | +4.89% | 50.16 | 1.08 |
| 11/21 | 758 | 764 | 755 | 764 | +1.19% | 17,200 | 104億4548万 | +4.09% | 49.64 | 1.07 |
| 11/20 | 750 | 759 | 748 | 755 | +1.34% | 33,700 | 103億2243万 | +3.14% | 49.05 | 1.06 |
| 11/17 | 737 | 746 | 737 | 745 | +0.54% | 16,700 | 101億8571万 | +1.92% | 48.4 | 1.04 |
| 11/16 | 738 | 743 | 736 | 741 | 0% | 22,900 | 101億3102万 | +1.51% | 48.14 | 1.04 |
| 11/15 | 744 | 744 | 728 | 741 | +0.68% | 34,000 | 101億3102万 | +1.51% | 48.14 | 1.04 |
| 11/14 | 735 | 743 | 735 | 736 | +0.41% | 16,100 | 100億6266万 | +0.96% | 47.82 | 1.03 |
| 11/13 | 734 | 742 | 733 | 733 | 0% | 11,500 | 100億2164万 | +0.55% | 47.62 | 1.03 |
| 11/10 | 729 | 738 | 727 | 733 | -0.14% | 10,300 | 100億2164万 | +0.55% | 47.62 | 1.03 |
| 11/09 | 726 | 736 | 726 | 734 | +0.69% | 9,800 | 100億3532万 | +0.69% | 47.69 | 1.03 |
| 11/08 | 739 | 743 | 727 | 729 | -1.49% | 19,100 | 99億6696万 | +0.14% | 47.36 | 1.02 |
| 11/07 | 742 | 746 | 740 | 740 | -0.27% | 18,300 | 101億1735万 | +1.51% | 48.08 | 1.03 |
| 11/06 | 745 | 747 | 738 | 742 | -0.4% | 33,700 | 101億4469万 | +1.92% | 48.21 | 1.04 |
| 11/02 | 746 | 746 | 740 | 745 | -0.13% | 13,300 | 101億8571万 | +2.34% | 48.4 | 1.04 |
| 11/01 | 736 | 746 | 732 | 746 | +2.19% | 49,800 | 101億9938万 | +2.47% | 48.47 | 1.04 |
| 10/31 | 718 | 732 | 718 | 730 | +2.67% | 39,200 | 99億8063万 | +0.41% | 47.43 | 1.02 |
| 10/30 | 729 | 731 | 711 | 711 | -2.87% | 101,200 | 97億2086万 | -2.2% | 46.19 | 0.99 |
| 10/27 | 724 | 732 | 724 | 732 | +1.1% | 16,100 | 100億797万 | +0.55% | 47.56 | 1.02 |
| 10/26 | 725 | 730 | 723 | 724 | -0.82% | 14,000 | 98億9860万 | -0.55% | 47.04 | 1.01 |
| 10/25 | 729 | 732 | 726 | 730 | +0.14% | 13,500 | 99億8063万 | +0.27% | 47.43 | 1.02 |
| 10/24 | 729 | 731 | 721 | 729 | +0.41% | 19,200 | 99億6696万 | +0.14% | 47.36 | 1.02 |
| 10/23 | 724 | 729 | 722 | 726 | +0.69% | 19,000 | 99億2594万 | -0.27% | 47.17 | 1.02 |
| 10/20 | 723 | 727 | 720 | 721 | -0.14% | 18,000 | 98億5758万 | -1.1% | 46.84 | 1.01 |
